timestamp,date,open,high,low,close,volume
1787713260000,2026-08-26 11:01:00+08:00,97.1930000000,97.2670000000,97.1880000000,97.2650000000,565.1000000000
1787713320000,2026-08-26 11:02:00+08:00,97.2650000000,97.3190000000,97.2320000000,97.2320000000,585.5000000000
1787713380000,2026-08-26 11:03:00+08:00,97.2320000000,97.2500000000,97.1230000000,97.1470000000,1436.5000000000
1787713440000,2026-08-26 11:04:00+08:00,97.1470000000,97.1470000000,97.1130000000,97.1160000000,724.3000000000
1787713500000,2026-08-26 11:05:00+08:00,97.1160000000,97.1380000000,97.1110000000,97.1360000000,822.1000000000
1787713560000,2026-08-26 11:06:00+08:00,97.1360000000,97.1710000000,97.1290000000,97.1350000000,730.9000000000
1787713620000,2026-08-26 11:07:00+08:00,97.1350000000,97.1350000000,97.1280000000,97.1290000000,67.5000000000
1787713680000,2026-08-26 11:08:00+08:00,97.1290000000,97.1290000000,97.0890000000,97.0890000000,71.0000000000
1787713740000,2026-08-26 11:09:00+08:00,97.0890000000,97.1160000000,97.0830000000,97.1160000000,243.3000000000
1787713800000,2026-08-26 11:10:00+08:00,97.1160000000,97.1450000000,97.1160000000,97.1240000000,1571.9000000000
1787713860000,2026-08-26 11:11:00+08:00,97.1240000000,97.1260000000,97.1040000000,97.1260000000,174.1000000000
1787713920000,2026-08-26 11:12:00+08:00,97.1260000000,97.1460000000,97.1060000000,97.1140000000,574.1000000000
1787713980000,2026-08-26 11:13:00+08:00,97.1140000000,97.1150000000,97.0310000000,97.0480000000,1174.5000000000
1787714040000,2026-08-26 11:14:00+08:00,97.0480000000,97.0900000000,97.0480000000,97.0490000000,696.9000000000
1787714100000,2026-08-26 11:15:00+08:00,97.0490000000,97.0790000000,97.0490000000,97.0790000000,150.4000000000
1787714160000,2026-08-26 11:16:00+08:00,97.0790000000,97.0880000000,96.9730000000,96.9840000000,1735.8000000000
1787714220000,2026-08-26 11:17:00+08:00,96.9840000000,97.0230000000,96.9760000000,96.9760000000,268.1000000000
1787714280000,2026-08-26 11:18:00+08:00,96.9760000000,96.9760000000,96.9090000000,96.9150000000,1636.6000000000
1787714340000,2026-08-26 11:19:00+08:00,96.9150000000,96.9690000000,96.8240000000,96.9680000000,9240.0000000000
1787714400000,2026-08-26 11:20:00+08:00,96.9680000000,96.9840000000,96.9160000000,96.9780000000,1123.4000000000
1787714460000,2026-08-26 11:21:00+08:00,96.9780000000,97.0910000000,96.9640000000,97.0810000000,379.4000000000
1787714520000,2026-08-26 11:22:00+08:00,97.0810000000,97.1390000000,97.0810000000,97.1390000000,567.3000000000
1787714580000,2026-08-26 11:23:00+08:00,97.1390000000,97.1860000000,97.1390000000,97.1780000000,2132.4000000000
1787714640000,2026-08-26 11:24:00+08:00,97.1780000000,97.2010000000,97.1530000000,97.1860000000,252.0000000000
1787714700000,2026-08-26 11:25:00+08:00,97.1860000000,97.1860000000,97.1590000000,97.1630000000,137.8000000000
1787714760000,2026-08-26 11:26:00+08:00,97.1630000000,97.1940000000,97.1390000000,97.1640000000,509.8000000000
1787714820000,2026-08-26 11:27:00+08:00,97.1640000000,97.1640000000,97.0810000000,97.0880000000,288.8000000000
1787714880000,2026-08-26 11:28:00+08:00,97.0880000000,97.0880000000,97.0520000000,97.0540000000,41.5000000000
1787714940000,2026-08-26 11:29:00+08:00,97.0540000000,97.0610000000,97.0010000000,97.0280000000,253.6000000000
1787715000000,2026-08-26 11:30:00+08:00,97.0280000000,97.0280000000,96.9700000000,96.9810000000,273.4000000000
1787715060000,2026-08-26 11:31:00+08:00,96.9810000000,96.9840000000,96.8930000000,96.8950000000,2192.1000000000
1787715120000,2026-08-26 11:32:00+08:00,96.8950000000,96.8950000000,96.7460000000,96.8710000000,4847.4000000000
1787715180000,2026-08-26 11:33:00+08:00,96.8710000000,96.9670000000,96.8640000000,96.9170000000,1529.9000000000
1787715240000,2026-08-26 11:34:00+08:00,96.9170000000,96.9270000000,96.8620000000,96.9200000000,82.6000000000
1787715300000,2026-08-26 11:35:00+08:00,96.9200000000,97.0280000000,96.9180000000,97.0280000000,141.0000000000
1787715360000,2026-08-26 11:36:00+08:00,97.0280000000,97.1410000000,97.0280000000,97.0750000000,1314.5000000000
1787715420000,2026-08-26 11:37:00+08:00,97.0750000000,97.0750000000,96.9990000000,97.0440000000,427.3000000000
1787715480000,2026-08-26 11:38:00+08:00,97.0440000000,97.0920000000,97.0020000000,97.0820000000,552.3000000000
1787715540000,2026-08-26 11:39:00+08:00,97.0820000000,97.0820000000,97.0060000000,97.0060000000,253.2000000000
1787715600000,2026-08-26 11:40:00+08:00,97.0060000000,97.0060000000,96.8680000000,96.8690000000,409.5000000000
1787715660000,2026-08-26 11:41:00+08:00,96.8690000000,96.9840000000,96.8680000000,96.9810000000,2319.7000000000
1787715720000,2026-08-26 11:42:00+08:00,96.9810000000,97.0360000000,96.9790000000,97.0190000000,197.7000000000
1787715780000,2026-08-26 11:43:00+08:00,97.0190000000,97.0450000000,96.9950000000,97.0340000000,236.2000000000
1787715840000,2026-08-26 11:44:00+08:00,97.0340000000,97.0740000000,97.0230000000,97.0490000000,556.5000000000
1787715900000,2026-08-26 11:45:00+08:00,97.0490000000,97.1050000000,97.0210000000,97.0360000000,4280.2000000000
1787715960000,2026-08-26 11:46:00+08:00,97.0360000000,97.0360000000,96.9820000000,96.9920000000,200.1000000000
1787716020000,2026-08-26 11:47:00+08:00,96.9920000000,97.0140000000,96.9600000000,96.9610000000,447.7000000000
1787716080000,2026-08-26 11:48:00+08:00,96.9610000000,96.9670000000,96.9080000000,96.9080000000,239.9000000000
1787716140000,2026-08-26 11:49:00+08:00,96.9080000000,96.9080000000,96.8670000000,96.8810000000,356.7000000000
1787716200000,2026-08-26 11:50:00+08:00,96.8810000000,96.9310000000,96.8470000000,96.9310000000,6703.5000000000
1787716260000,2026-08-26 11:51:00+08:00,96.9310000000,96.9620000000,96.8930000000,96.9620000000,322.0000000000
1787716320000,2026-08-26 11:52:00+08:00,96.9620000000,96.9880000000,96.9070000000,96.9340000000,185.6000000000
1787716380000,2026-08-26 11:53:00+08:00,96.9340000000,96.9620000000,96.8590000000,96.8750000000,240.1000000000
1787716440000,2026-08-26 11:54:00+08:00,96.8750000000,96.9780000000,96.8750000000,96.9780000000,115.0000000000
1787716500000,2026-08-26 11:55:00+08:00,96.9780000000,97.0550000000,96.9780000000,97.0550000000,205.2000000000
1787716560000,2026-08-26 11:56:00+08:00,97.0550000000,97.1120000000,97.0210000000,97.0300000000,1222.0000000000
1787716620000,2026-08-26 11:57:00+08:00,97.0300000000,97.0650000000,97.0110000000,97.0160000000,1009.2000000000
1787716680000,2026-08-26 11:58:00+08:00,97.0160000000,97.0450000000,97.0100000000,97.0450000000,27.1000000000
1787716740000,2026-08-26 11:59:00+08:00,97.0450000000,97.0590000000,97.0080000000,97.0080000000,617.8000000000
1787716800000,2026-08-26 12:00:00+08:00,97.0080000000,97.0160000000,96.8890000000,96.9090000000,887.5000000000
1787716860000,2026-08-26 12:01:00+08:00,96.9090000000,96.9210000000,96.8410000000,96.8530000000,1422.8000000000
1787716920000,2026-08-26 12:02:00+08:00,96.8530000000,96.9120000000,96.8340000000,96.9090000000,3635.8000000000
1787716980000,2026-08-26 12:03:00+08:00,96.9090000000,96.9100000000,96.8000000000,96.8000000000,338.4000000000
1787717040000,2026-08-26 12:04:00+08:00,96.8000000000,96.9050000000,96.7520000000,96.9040000000,2081.3000000000
1787717100000,2026-08-26 12:05:00+08:00,96.9040000000,96.9300000000,96.8630000000,96.9300000000,653.2000000000
1787717160000,2026-08-26 12:06:00+08:00,96.9300000000,97.0060000000,96.9260000000,97.0060000000,63.7000000000
1787717220000,2026-08-26 12:07:00+08:00,97.0060000000,97.0420000000,96.9920000000,97.0280000000,303.8000000000
1787717280000,2026-08-26 12:08:00+08:00,97.0280000000,97.0950000000,96.9550000000,96.9570000000,6444.5000000000
1787717340000,2026-08-26 12:09:00+08:00,96.9570000000,97.1200000000,96.9570000000,97.1140000000,390.6000000000
1787717400000,2026-08-26 12:10:00+08:00,97.1140000000,97.1820000000,97.1020000000,97.1020000000,984.8000000000
1787717460000,2026-08-26 12:11:00+08:00,97.1020000000,97.1080000000,97.0030000000,97.0030000000,2774.3000000000
1787717520000,2026-08-26 12:12:00+08:00,97.0030000000,97.0100000000,96.9630000000,96.9630000000,126.7000000000
1787717580000,2026-08-26 12:13:00+08:00,96.9630000000,96.9630000000,96.8720000000,96.8930000000,830.2000000000
1787717640000,2026-08-26 12:14:00+08:00,96.8930000000,96.9080000000,96.8150000000,96.9070000000,535.0000000000
1787717700000,2026-08-26 12:15:00+08:00,96.9070000000,96.9360000000,96.8290000000,96.9300000000,1494.3000000000
1787717760000,2026-08-26 12:16:00+08:00,96.9300000000,97.0160000000,96.9290000000,97.0010000000,357.5000000000
1787717820000,2026-08-26 12:17:00+08:00,97.0010000000,97.0100000000,96.9710000000,97.0100000000,89.7000000000
1787717880000,2026-08-26 12:18:00+08:00,97.0100000000,97.0670000000,96.9970000000,97.0420000000,221.6000000000
1787717940000,2026-08-26 12:19:00+08:00,97.0420000000,97.1140000000,97.0400000000,97.1140000000,510.6000000000
1787718000000,2026-08-26 12:20:00+08:00,97.1140000000,97.1300000000,97.0200000000,97.0410000000,4549.0000000000
1787718060000,2026-08-26 12:21:00+08:00,97.0410000000,97.0540000000,96.9820000000,97.0120000000,1577.7000000000
1787718120000,2026-08-26 12:22:00+08:00,97.0120000000,97.0210000000,96.9750000000,96.9750000000,744.6000000000
1787718180000,2026-08-26 12:23:00+08:00,96.9750000000,97.1060000000,96.9580000000,97.0800000000,9480.1000000000
1787718240000,2026-08-26 12:24:00+08:00,97.0800000000,97.1230000000,97.0670000000,97.1220000000,100.4000000000
1787718300000,2026-08-26 12:25:00+08:00,97.1220000000,97.1870000000,97.1220000000,97.1270000000,316.7000000000
1787718360000,2026-08-26 12:26:00+08:00,97.1270000000,97.1270000000,97.0410000000,97.0440000000,607.2000000000
1787718420000,2026-08-26 12:27:00+08:00,97.0440000000,97.0880000000,97.0440000000,97.0880000000,86.4000000000
1787718480000,2026-08-26 12:28:00+08:00,97.0880000000,97.1200000000,97.0040000000,97.0200000000,1077.9000000000
1787718540000,2026-08-26 12:29:00+08:00,97.0200000000,97.0470000000,97.0010000000,97.0470000000,77.7000000000
1787718600000,2026-08-26 12:30:00+08:00,97.0470000000,97.0960000000,97.0450000000,97.0940000000,53.2000000000
1787718660000,2026-08-26 12:31:00+08:00,97.0940000000,97.1170000000,97.0790000000,97.1150000000,68.5000000000
1787718720000,2026-08-26 12:32:00+08:00,97.1150000000,97.1330000000,97.0000000000,97.0010000000,213.9000000000
1787718780000,2026-08-26 12:33:00+08:00,97.0010000000,97.0010000000,96.9210000000,96.9560000000,460.2000000000
1787718840000,2026-08-26 12:34:00+08:00,96.9560000000,96.9940000000,96.8690000000,96.9760000000,8993.6000000000
1787718900000,2026-08-26 12:35:00+08:00,96.9760000000,97.0340000000,96.9710000000,96.9990000000,606.4000000000
1787718960000,2026-08-26 12:36:00+08:00,96.9990000000,97.1220000000,96.9990000000,97.1190000000,111.5000000000
1787719020000,2026-08-26 12:37:00+08:00,97.1190000000,97.2090000000,97.1190000000,97.2020000000,368.3000000000
1787719080000,2026-08-26 12:38:00+08:00,97.2020000000,97.2350000000,97.1610000000,97.2340000000,665.8000000000
1787719140000,2026-08-26 12:39:00+08:00,97.2340000000,97.2550000000,97.0360000000,97.0420000000,7797.3000000000
1787719200000,2026-08-26 12:40:00+08:00,97.0420000000,97.1240000000,97.0360000000,97.1230000000,334.3000000000
1787719260000,2026-08-26 12:41:00+08:00,97.1230000000,97.1670000000,97.1190000000,97.1590000000,433.4000000000
1787719320000,2026-08-26 12:42:00+08:00,97.1590000000,97.1990000000,97.1530000000,97.1910000000,402.3000000000
1787719380000,2026-08-26 12:43:00+08:00,97.1910000000,97.1920000000,97.1080000000,97.1160000000,4821.3000000000
1787719440000,2026-08-26 12:44:00+08:00,97.1160000000,97.1180000000,97.0600000000,97.0680000000,175.3000000000
1787719500000,2026-08-26 12:45:00+08:00,97.0680000000,97.0680000000,96.9320000000,96.9530000000,614.5000000000
1787719560000,2026-08-26 12:46:00+08:00,96.9530000000,96.9530000000,96.8850000000,96.8990000000,500.4000000000
1787719620000,2026-08-26 12:47:00+08:00,96.8990000000,96.8990000000,96.7650000000,96.7740000000,3870.2000000000
1787719680000,2026-08-26 12:48:00+08:00,96.7740000000,96.8200000000,96.6420000000,96.7970000000,11848.5000000000
1787719740000,2026-08-26 12:49:00+08:00,96.7970000000,96.8950000000,96.7870000000,96.8220000000,9486.0000000000
1787719800000,2026-08-26 12:50:00+08:00,96.8220000000,96.8660000000,96.8190000000,96.8370000000,717.4000000000
1787719860000,2026-08-26 12:51:00+08:00,96.8370000000,96.8670000000,96.8150000000,96.8420000000,407.7000000000
1787719920000,2026-08-26 12:52:00+08:00,96.8420000000,96.8510000000,96.5720000000,96.6190000000,2241.5000000000
1787719980000,2026-08-26 12:53:00+08:00,96.6190000000,96.7910000000,96.6180000000,96.7290000000,5981.8000000000
1787720040000,2026-08-26 12:54:00+08:00,96.7290000000,96.7480000000,96.6650000000,96.6820000000,2681.5000000000
1787720100000,2026-08-26 12:55:00+08:00,96.6820000000,96.6960000000,96.5730000000,96.5830000000,1073.2000000000
1787720160000,2026-08-26 12:56:00+08:00,96.5830000000,96.6170000000,96.5210000000,96.5220000000,1007.4000000000
1787720220000,2026-08-26 12:57:00+08:00,96.5220000000,96.5570000000,96.5010000000,96.5520000000,1374.4000000000
1787720280000,2026-08-26 12:58:00+08:00,96.5520000000,96.5890000000,96.5300000000,96.5650000000,394.4000000000
1787720340000,2026-08-26 12:59:00+08:00,96.5650000000,96.5960000000,96.5490000000,96.5650000000,853.5000000000
1787720400000,2026-08-26 13:00:00+08:00,96.5650000000,96.6000000000,96.5500000000,96.5500000000,629.9000000000
1787720460000,2026-08-26 13:01:00+08:00,96.5500000000,96.5770000000,96.5000000000,96.5370000000,998.3000000000
1787720520000,2026-08-26 13:02:00+08:00,96.5370000000,96.5940000000,96.4290000000,96.5940000000,14436.7000000000
1787720580000,2026-08-26 13:03:00+08:00,96.5940000000,96.6600000000,96.5470000000,96.5870000000,1423.2000000000
1787720640000,2026-08-26 13:04:00+08:00,96.5870000000,96.5880000000,96.4610000000,96.4760000000,523.5000000000
1787720700000,2026-08-26 13:05:00+08:00,96.4760000000,96.4850000000,96.3090000000,96.3510000000,1711.8000000000
1787720760000,2026-08-26 13:06:00+08:00,96.3510000000,96.3650000000,96.1880000000,96.1900000000,4759.8000000000
1787720820000,2026-08-26 13:07:00+08:00,96.1900000000,96.3920000000,96.1900000000,96.3240000000,3569.6000000000
1787720880000,2026-08-26 13:08:00+08:00,96.3240000000,96.3710000000,96.2750000000,96.3670000000,278.6000000000
1787720940000,2026-08-26 13:09:00+08:00,96.3670000000,96.4580000000,96.3670000000,96.4520000000,685.8000000000
1787721000000,2026-08-26 13:10:00+08:00,96.4520000000,96.4970000000,96.4520000000,96.4950000000,1078.6000000000
1787721060000,2026-08-26 13:11:00+08:00,96.4950000000,96.5490000000,96.4860000000,96.4860000000,1680.3000000000
1787721120000,2026-08-26 13:12:00+08:00,96.4860000000,96.5500000000,96.4600000000,96.5500000000,1544.6000000000
1787721180000,2026-08-26 13:13:00+08:00,96.5500000000,96.6340000000,96.5160000000,96.5470000000,688.6000000000
1787721240000,2026-08-26 13:14:00+08:00,96.5470000000,96.5900000000,96.5370000000,96.5370000000,177.2000000000
1787721300000,2026-08-26 13:15:00+08:00,96.5370000000,96.5470000000,96.4890000000,96.5080000000,472.8000000000
1787721360000,2026-08-26 13:16:00+08:00,96.5080000000,96.5710000000,96.4790000000,96.5350000000,3969.5000000000
1787721420000,2026-08-26 13:17:00+08:00,96.5350000000,96.5350000000,96.4140000000,96.4140000000,352.5000000000
1787721480000,2026-08-26 13:18:00+08:00,96.4140000000,96.4870000000,96.3510000000,96.3540000000,12004.7000000000
1787721540000,2026-08-26 13:19:00+08:00,96.3540000000,96.3920000000,96.3230000000,96.3230000000,440.5000000000
1787721600000,2026-08-26 13:20:00+08:00,96.3230000000,96.4370000000,96.3230000000,96.4370000000,4951.2000000000
1787721660000,2026-08-26 13:21:00+08:00,96.4370000000,96.5660000000,96.4190000000,96.5630000000,301.1000000000
1787721720000,2026-08-26 13:22:00+08:00,96.5630000000,96.6330000000,96.5330000000,96.6160000000,2162.0000000000
1787721780000,2026-08-26 13:23:00+08:00,96.6160000000,96.7430000000,96.6160000000,96.7430000000,616.5000000000
1787721840000,2026-08-26 13:24:00+08:00,96.7430000000,96.8560000000,96.7250000000,96.8360000000,4631.2000000000
1787721900000,2026-08-26 13:25:00+08:00,96.8360000000,96.9110000000,96.7290000000,96.7340000000,9548.2000000000
1787721960000,2026-08-26 13:26:00+08:00,96.7340000000,96.7400000000,96.6560000000,96.6560000000,459.4000000000
1787722020000,2026-08-26 13:27:00+08:00,96.6560000000,96.6760000000,96.6170000000,96.6180000000,336.1000000000
1787722080000,2026-08-26 13:28:00+08:00,96.6180000000,96.7490000000,96.6180000000,96.7240000000,501.1000000000
1787722140000,2026-08-26 13:29:00+08:00,96.7240000000,96.8100000000,96.7200000000,96.7770000000,251.3000000000
1787722200000,2026-08-26 13:30:00+08:00,96.7770000000,96.8670000000,96.7240000000,96.8420000000,832.1000000000
1787722260000,2026-08-26 13:31:00+08:00,96.8420000000,96.9040000000,96.8310000000,96.8600000000,1916.3000000000
1787722320000,2026-08-26 13:32:00+08:00,96.8600000000,96.9500000000,96.8600000000,96.9020000000,1681.6000000000
1787722380000,2026-08-26 13:33:00+08:00,96.9020000000,96.9420000000,96.8530000000,96.8530000000,2239.8000000000
1787722440000,2026-08-26 13:34:00+08:00,96.8530000000,96.8970000000,96.8300000000,96.8500000000,313.0000000000
1787722500000,2026-08-26 13:35:00+08:00,96.8500000000,97.0300000000,96.8500000000,96.9430000000,3120.6000000000
1787722560000,2026-08-26 13:36:00+08:00,96.9430000000,96.9430000000,96.8530000000,96.8750000000,728.0000000000
1787722620000,2026-08-26 13:37:00+08:00,96.8750000000,97.0300000000,96.8740000000,97.0100000000,745.1000000000
1787722680000,2026-08-26 13:38:00+08:00,97.0100000000,97.0300000000,96.9620000000,96.9860000000,742.0000000000
1787722740000,2026-08-26 13:39:00+08:00,96.9860000000,97.0180000000,96.9550000000,97.0180000000,113.3000000000
1787722800000,2026-08-26 13:40:00+08:00,97.0180000000,97.0420000000,96.9870000000,97.0290000000,930.4000000000
1787722860000,2026-08-26 13:41:00+08:00,97.0290000000,97.0910000000,97.0280000000,97.0830000000,917.6000000000
1787722920000,2026-08-26 13:42:00+08:00,97.0830000000,97.0910000000,97.0430000000,97.0430000000,780.1000000000
1787722980000,2026-08-26 13:43:00+08:00,97.0430000000,97.1420000000,97.0420000000,97.0930000000,4478.3000000000
1787723040000,2026-08-26 13:44:00+08:00,97.0930000000,97.1340000000,97.0320000000,97.1220000000,3518.1000000000
1787723100000,2026-08-26 13:45:00+08:00,97.1220000000,97.1220000000,97.0030000000,97.0150000000,828.4000000000
1787723160000,2026-08-26 13:46:00+08:00,97.0150000000,97.0460000000,97.0040000000,97.0140000000,100.0000000000
1787723220000,2026-08-26 13:47:00+08:00,97.0140000000,97.0420000000,97.0140000000,97.0180000000,207.6000000000
1787723280000,2026-08-26 13:48:00+08:00,97.0180000000,97.0500000000,96.9720000000,97.0440000000,2303.6000000000
1787723340000,2026-08-26 13:49:00+08:00,97.0440000000,97.0670000000,97.0030000000,97.0510000000,682.0000000000
1787723400000,2026-08-26 13:50:00+08:00,97.0510000000,97.0640000000,96.9940000000,97.0140000000,115.0000000000
1787723460000,2026-08-26 13:51:00+08:00,97.0140000000,97.0450000000,97.0080000000,97.0100000000,1160.4000000000
1787723520000,2026-08-26 13:52:00+08:00,97.0100000000,97.0410000000,97.0000000000,97.0220000000,376.3000000000
1787723580000,2026-08-26 13:53:00+08:00,97.0220000000,97.0220000000,96.9530000000,96.9600000000,127.3000000000
1787723640000,2026-08-26 13:54:00+08:00,96.9600000000,96.9690000000,96.9320000000,96.9370000000,307.3000000000
1787723700000,2026-08-26 13:55:00+08:00,96.9370000000,97.0350000000,96.9370000000,97.0200000000,590.3000000000
1787723760000,2026-08-26 13:56:00+08:00,97.0200000000,97.0200000000,96.9900000000,97.0020000000,99.7000000000
1787723820000,2026-08-26 13:57:00+08:00,97.0020000000,97.0140000000,96.9740000000,97.0010000000,196.8000000000
1787723880000,2026-08-26 13:58:00+08:00,97.0010000000,97.0090000000,96.9680000000,96.9680000000,348.0000000000
1787723940000,2026-08-26 13:59:00+08:00,96.9680000000,97.0390000000,96.9680000000,97.0310000000,433.7000000000
1787724000000,2026-08-26 14:00:00+08:00,97.0310000000,97.0970000000,97.0030000000,97.0790000000,733.7000000000
1787724060000,2026-08-26 14:01:00+08:00,97.0790000000,97.1220000000,97.0100000000,97.0650000000,1000.8000000000
1787724120000,2026-08-26 14:02:00+08:00,97.0650000000,97.0870000000,96.9900000000,97.0220000000,262.3000000000
1787724180000,2026-08-26 14:03:00+08:00,97.0220000000,97.0280000000,96.9620000000,96.9930000000,239.9000000000
1787724240000,2026-08-26 14:04:00+08:00,96.9930000000,97.0830000000,96.9930000000,97.0690000000,192.6000000000
1787724300000,2026-08-26 14:05:00+08:00,97.0690000000,97.2690000000,97.0690000000,97.2140000000,2428.8000000000
1787724360000,2026-08-26 14:06:00+08:00,97.2140000000,97.2350000000,97.1800000000,97.1990000000,1269.2000000000
1787724420000,2026-08-26 14:07:00+08:00,97.1990000000,97.2270000000,97.1910000000,97.2050000000,2110.1000000000
1787724480000,2026-08-26 14:08:00+08:00,97.2050000000,97.2050000000,97.0910000000,97.1600000000,3529.3000000000
1787724540000,2026-08-26 14:09:00+08:00,97.1600000000,97.1670000000,97.1380000000,97.1630000000,386.9000000000
1787724600000,2026-08-26 14:10:00+08:00,97.1630000000,97.1630000000,97.1260000000,97.1430000000,379.5000000000
1787724660000,2026-08-26 14:11:00+08:00,97.1430000000,97.1430000000,97.0010000000,97.0310000000,363.0000000000
1787724720000,2026-08-26 14:12:00+08:00,97.0310000000,97.0500000000,96.9670000000,97.0500000000,286.5000000000
1787724780000,2026-08-26 14:13:00+08:00,97.0500000000,97.0500000000,96.9300000000,96.9610000000,309.3000000000
1787724840000,2026-08-26 14:14:00+08:00,96.9610000000,96.9880000000,96.9520000000,96.9760000000,804.1000000000
1787724900000,2026-08-26 14:15:00+08:00,96.9760000000,96.9760000000,96.9370000000,96.9370000000,241.7000000000
1787724960000,2026-08-26 14:16:00+08:00,96.9370000000,97.0480000000,96.9370000000,97.0380000000,351.4000000000
1787725020000,2026-08-26 14:17:00+08:00,97.0380000000,97.0380000000,96.9030000000,96.9090000000,116.7000000000
1787725080000,2026-08-26 14:18:00+08:00,96.9090000000,96.9130000000,96.7920000000,96.8130000000,2119.3000000000
1787725140000,2026-08-26 14:19:00+08:00,96.8130000000,96.8240000000,96.7090000000,96.7120000000,960.8000000000
1787725200000,2026-08-26 14:20:00+08:00,96.7120000000,96.8830000000,96.6830000000,96.8700000000,431.1000000000
1787725260000,2026-08-26 14:21:00+08:00,96.8700000000,96.8700000000,96.8160000000,96.8620000000,121.0000000000
1787725320000,2026-08-26 14:22:00+08:00,96.8620000000,96.8690000000,96.7940000000,96.8150000000,89.0000000000
1787725380000,2026-08-26 14:23:00+08:00,96.8150000000,96.8150000000,96.7210000000,96.7220000000,798.2000000000
1787725440000,2026-08-26 14:24:00+08:00,96.7220000000,96.7400000000,96.6460000000,96.6530000000,751.4000000000
1787725500000,2026-08-26 14:25:00+08:00,96.6530000000,96.7030000000,96.6000000000,96.7030000000,317.5000000000
1787725560000,2026-08-26 14:26:00+08:00,96.7030000000,96.7140000000,96.6890000000,96.6960000000,1269.9000000000
1787725620000,2026-08-26 14:27:00+08:00,96.6960000000,96.7240000000,96.6460000000,96.7150000000,2143.5000000000
1787725680000,2026-08-26 14:28:00+08:00,96.7150000000,96.7700000000,96.7150000000,96.7630000000,703.6000000000
1787725740000,2026-08-26 14:29:00+08:00,96.7630000000,96.7630000000,96.6610000000,96.6720000000,257.2000000000
1787725800000,2026-08-26 14:30:00+08:00,96.6720000000,96.6980000000,96.6180000000,96.6800000000,819.4000000000
1787725860000,2026-08-26 14:31:00+08:00,96.6800000000,96.7930000000,96.6700000000,96.7100000000,4635.5000000000
1787725920000,2026-08-26 14:32:00+08:00,96.7100000000,96.7580000000,96.7000000000,96.7110000000,433.7000000000
1787725980000,2026-08-26 14:33:00+08:00,96.7110000000,96.7120000000,96.5790000000,96.5880000000,1506.9000000000
1787726040000,2026-08-26 14:34:00+08:00,96.5880000000,96.6900000000,96.5850000000,96.6630000000,1540.9000000000
1787726100000,2026-08-26 14:35:00+08:00,96.6630000000,96.7090000000,96.6580000000,96.6630000000,1501.0000000000
1787726160000,2026-08-26 14:36:00+08:00,96.6630000000,96.6630000000,96.5900000000,96.5930000000,372.4000000000
1787726220000,2026-08-26 14:37:00+08:00,96.5930000000,96.5930000000,96.4890000000,96.4940000000,2079.5000000000
1787726280000,2026-08-26 14:38:00+08:00,96.4940000000,96.5370000000,96.4540000000,96.5270000000,9937.5000000000
1787726340000,2026-08-26 14:39:00+08:00,96.5270000000,96.5480000000,96.4860000000,96.5480000000,849.2000000000
1787726400000,2026-08-26 14:40:00+08:00,96.5480000000,96.6000000000,96.5480000000,96.5660000000,964.0000000000
1787726460000,2026-08-26 14:41:00+08:00,96.5660000000,96.7000000000,96.5510000000,96.6850000000,853.0000000000
1787726520000,2026-08-26 14:42:00+08:00,96.6850000000,96.7190000000,96.6680000000,96.7180000000,1638.8000000000
1787726580000,2026-08-26 14:43:00+08:00,96.7180000000,96.7790000000,96.6980000000,96.6980000000,7380.4000000000
1787726640000,2026-08-26 14:44:00+08:00,96.6980000000,96.7080000000,96.6390000000,96.7040000000,1845.2000000000
1787726700000,2026-08-26 14:45:00+08:00,96.7040000000,96.7160000000,96.6410000000,96.7160000000,363.4000000000
1787726760000,2026-08-26 14:46:00+08:00,96.7160000000,96.7480000000,96.6840000000,96.7210000000,396.4000000000
1787726820000,2026-08-26 14:47:00+08:00,96.7210000000,96.7730000000,96.7210000000,96.7500000000,942.5000000000
1787726880000,2026-08-26 14:48:00+08:00,96.7500000000,96.7500000000,96.6080000000,96.6190000000,1098.5000000000
1787726940000,2026-08-26 14:49:00+08:00,96.6190000000,96.6690000000,96.5730000000,96.6420000000,6644.6000000000
1787727000000,2026-08-26 14:50:00+08:00,96.6420000000,96.7140000000,96.6420000000,96.6580000000,190.1000000000
1787727060000,2026-08-26 14:51:00+08:00,96.6580000000,96.6900000000,96.6050000000,96.6570000000,2229.5000000000
1787727120000,2026-08-26 14:52:00+08:00,96.6570000000,96.6870000000,96.6300000000,96.6860000000,50.3000000000
1787727180000,2026-08-26 14:53:00+08:00,96.6860000000,96.6960000000,96.6430000000,96.6560000000,79.7000000000
1787727240000,2026-08-26 14:54:00+08:00,96.6560000000,96.7440000000,96.6560000000,96.7410000000,45.3000000000
1787727300000,2026-08-26 14:55:00+08:00,96.7410000000,96.7480000000,96.6710000000,96.6940000000,5284.9000000000
1787727360000,2026-08-26 14:56:00+08:00,96.6940000000,96.7680000000,96.6770000000,96.7680000000,334.5000000000
1787727420000,2026-08-26 14:57:00+08:00,96.7680000000,96.7680000000,96.7400000000,96.7410000000,87.8000000000
1787727480000,2026-08-26 14:58:00+08:00,96.7410000000,96.7410000000,96.6830000000,96.7300000000,328.5000000000
1787727540000,2026-08-26 14:59:00+08:00,96.7300000000,96.7420000000,96.7200000000,96.7400000000,58.2000000000
1787727600000,2026-08-26 15:00:00+08:00,96.7400000000,96.7500000000,96.6610000000,96.6610000000,517.0000000000
1787727660000,2026-08-26 15:01:00+08:00,96.6610000000,96.6810000000,96.6430000000,96.6430000000,95.8000000000
1787727720000,2026-08-26 15:02:00+08:00,96.6430000000,96.8430000000,96.6030000000,96.7890000000,6941.5000000000
1787727780000,2026-08-26 15:03:00+08:00,96.7890000000,96.8180000000,96.7320000000,96.8180000000,258.7000000000
1787727840000,2026-08-26 15:04:00+08:00,96.8180000000,96.8930000000,96.6740000000,96.8610000000,36182.7000000000
1787727900000,2026-08-26 15:05:00+08:00,96.8610000000,96.8920000000,96.8250000000,96.8860000000,1388.3000000000
1787727960000,2026-08-26 15:06:00+08:00,96.8860000000,96.9900000000,96.8820000000,96.9900000000,645.3000000000
1787728020000,2026-08-26 15:07:00+08:00,96.9900000000,97.0000000000,96.9190000000,96.9190000000,5832.6000000000
1787728080000,2026-08-26 15:08:00+08:00,96.9190000000,96.9280000000,96.7650000000,96.7920000000,2354.7000000000
1787728140000,2026-08-26 15:09:00+08:00,96.7920000000,96.7980000000,96.7160000000,96.7250000000,1414.5000000000
1787728200000,2026-08-26 15:10:00+08:00,96.7250000000,96.8360000000,96.7250000000,96.8120000000,433.5000000000
1787728260000,2026-08-26 15:11:00+08:00,96.8120000000,96.8840000000,96.8120000000,96.8740000000,560.8000000000
1787728320000,2026-08-26 15:12:00+08:00,96.8740000000,96.8850000000,96.8100000000,96.8320000000,351.3000000000
1787728380000,2026-08-26 15:13:00+08:00,96.8320000000,96.8520000000,96.7960000000,96.8230000000,1064.9000000000
1787728440000,2026-08-26 15:14:00+08:00,96.8230000000,96.8840000000,96.8230000000,96.8840000000,148.7000000000
1787728500000,2026-08-26 15:15:00+08:00,96.8840000000,96.9650000000,96.8840000000,96.9350000000,20298.2000000000
1787728560000,2026-08-26 15:16:00+08:00,96.9350000000,96.9880000000,96.9350000000,96.9660000000,894.7000000000
1787728620000,2026-08-26 15:17:00+08:00,96.9660000000,96.9730000000,96.9100000000,96.9460000000,310.3000000000
1787728680000,2026-08-26 15:18:00+08:00,96.9460000000,96.9770000000,96.9460000000,96.9570000000,139.7000000000
1787728740000,2026-08-26 15:19:00+08:00,96.9570000000,96.9660000000,96.8840000000,96.8880000000,153.2000000000
1787728800000,2026-08-26 15:20:00+08:00,96.8880000000,96.8890000000,96.8360000000,96.8380000000,95.0000000000
1787728860000,2026-08-26 15:21:00+08:00,96.8380000000,96.9720000000,96.8050000000,96.9720000000,4808.0000000000
1787728920000,2026-08-26 15:22:00+08:00,96.9720000000,97.0000000000,96.9500000000,96.9720000000,2110.7000000000
1787728980000,2026-08-26 15:23:00+08:00,96.9720000000,97.0010000000,96.9550000000,96.9700000000,319.1000000000
1787729040000,2026-08-26 15:24:00+08:00,96.9700000000,96.9700000000,96.9000000000,96.9370000000,686.5000000000
1787729100000,2026-08-26 15:25:00+08:00,96.9370000000,97.0040000000,96.9300000000,96.9910000000,64.5000000000
1787729160000,2026-08-26 15:26:00+08:00,96.9910000000,97.0710000000,96.9660000000,97.0710000000,531.3000000000
1787729220000,2026-08-26 15:27:00+08:00,97.0710000000,97.0910000000,97.0050000000,97.0050000000,332.0000000000
1787729280000,2026-08-26 15:28:00+08:00,97.0050000000,97.0050000000,96.9690000000,96.9690000000,128.7000000000
1787729340000,2026-08-26 15:29:00+08:00,96.9690000000,96.9690000000,96.9130000000,96.9160000000,302.4000000000
1787729400000,2026-08-26 15:30:00+08:00,96.9160000000,96.9600000000,96.9030000000,96.9270000000,427.1000000000
1787729460000,2026-08-26 15:31:00+08:00,96.9270000000,96.9350000000,96.9000000000,96.9000000000,350.0000000000
1787729520000,2026-08-26 15:32:00+08:00,96.9000000000,96.9450000000,96.8970000000,96.8970000000,226.2000000000
1787729580000,2026-08-26 15:33:00+08:00,96.8970000000,97.0500000000,96.8790000000,97.0440000000,5528.7000000000
1787729640000,2026-08-26 15:34:00+08:00,97.0440000000,97.0460000000,96.9530000000,97.0420000000,463.1000000000
1787729700000,2026-08-26 15:35:00+08:00,97.0420000000,97.0420000000,96.9610000000,96.9960000000,791.9000000000
1787729760000,2026-08-26 15:36:00+08:00,96.9960000000,97.0060000000,96.9400000000,96.9610000000,272.1000000000
1787729820000,2026-08-26 15:37:00+08:00,96.9610000000,97.0500000000,96.9610000000,97.0450000000,332.8000000000
1787729880000,2026-08-26 15:38:00+08:00,97.0450000000,97.1240000000,97.0160000000,97.0760000000,2126.3000000000
1787729940000,2026-08-26 15:39:00+08:00,97.0760000000,97.0780000000,96.9630000000,96.9890000000,1481.2000000000
1787730000000,2026-08-26 15:40:00+08:00,96.9890000000,97.0090000000,96.9630000000,96.9740000000,652.7000000000
1787730060000,2026-08-26 15:41:00+08:00,96.9740000000,96.9900000000,96.9710000000,96.9710000000,86.9000000000
1787730120000,2026-08-26 15:42:00+08:00,96.9710000000,97.0000000000,96.9160000000,96.9870000000,1699.4000000000
1787730180000,2026-08-26 15:43:00+08:00,96.9870000000,97.0320000000,96.9030000000,96.9060000000,389.4000000000
1787730240000,2026-08-26 15:44:00+08:00,96.9060000000,97.0250000000,96.9060000000,96.9890000000,4588.2000000000
1787730300000,2026-08-26 15:45:00+08:00,96.9890000000,96.9920000000,96.9720000000,96.9810000000,250.0000000000
1787730360000,2026-08-26 15:46:00+08:00,96.9810000000,96.9810000000,96.9230000000,96.9790000000,813.6000000000
1787730420000,2026-08-26 15:47:00+08:00,96.9790000000,96.9940000000,96.9410000000,96.9850000000,199.7000000000
1787730480000,2026-08-26 15:48:00+08:00,96.9850000000,96.9850000000,96.9220000000,96.9720000000,407.7000000000
1787730540000,2026-08-26 15:49:00+08:00,96.9720000000,96.9900000000,96.9630000000,96.9900000000,418.0000000000
1787730600000,2026-08-26 15:50:00+08:00,96.9900000000,97.0260000000,96.9810000000,97.0260000000,446.2000000000
1787730660000,2026-08-26 15:51:00+08:00,97.0260000000,97.0760000000,96.9740000000,96.9750000000,9554.2000000000
1787730720000,2026-08-26 15:52:00+08:00,96.9750000000,97.0470000000,96.9750000000,97.0470000000,26.6000000000
1787730780000,2026-08-26 15:53:00+08:00,97.0470000000,97.0470000000,96.9890000000,96.9890000000,193.1000000000
1787730840000,2026-08-26 15:54:00+08:00,96.9890000000,96.9890000000,96.8910000000,96.8980000000,189.3000000000
1787730900000,2026-08-26 15:55:00+08:00,96.8980000000,96.9180000000,96.8860000000,96.8860000000,132.6000000000
1787730960000,2026-08-26 15:56:00+08:00,96.8860000000,97.0090000000,96.8810000000,96.9850000000,5175.6000000000
1787731020000,2026-08-26 15:57:00+08:00,96.9850000000,96.9850000000,96.9560000000,96.9830000000,140.0000000000
1787731080000,2026-08-26 15:58:00+08:00,96.9830000000,96.9830000000,96.8930000000,96.9020000000,175.3000000000
1787731140000,2026-08-26 15:59:00+08:00,96.9020000000,96.9020000000,96.8840000000,96.8840000000,287.4000000000
1787731200000,2026-08-26 16:00:00+08:00,96.8840000000,96.9340000000,96.8840000000,96.9340000000,1304.9000000000
1787731260000,2026-08-26 16:01:00+08:00,96.9340000000,96.9790000000,96.8970000000,96.8980000000,190.4000000000
1787731320000,2026-08-26 16:02:00+08:00,96.8980000000,96.9080000000,96.8660000000,96.8900000000,351.8000000000
1787731380000,2026-08-26 16:03:00+08:00,96.8900000000,96.9510000000,96.8900000000,96.9000000000,1556.8000000000
1787731440000,2026-08-26 16:04:00+08:00,96.9000000000,96.9980000000,96.8820000000,96.9760000000,389.8000000000
1787731500000,2026-08-26 16:05:00+08:00,96.9760000000,96.9760000000,96.8930000000,96.8950000000,413.8000000000
1787731560000,2026-08-26 16:06:00+08:00,96.8950000000,96.9490000000,96.8940000000,96.9170000000,269.8000000000
1787731620000,2026-08-26 16:07:00+08:00,96.9170000000,96.9860000000,96.8970000000,96.9710000000,235.2000000000
1787731680000,2026-08-26 16:08:00+08:00,96.9710000000,97.0460000000,96.9600000000,97.0100000000,2472.8000000000
1787731740000,2026-08-26 16:09:00+08:00,97.0100000000,97.2000000000,97.0100000000,97.1820000000,1318.3000000000
1787731800000,2026-08-26 16:10:00+08:00,97.1820000000,97.2640000000,97.1600000000,97.1890000000,2969.0000000000
1787731860000,2026-08-26 16:11:00+08:00,97.1890000000,97.2500000000,97.1890000000,97.2130000000,832.7000000000
1787731920000,2026-08-26 16:12:00+08:00,97.2130000000,97.2360000000,97.1890000000,97.2360000000,1132.6000000000
1787731980000,2026-08-26 16:13:00+08:00,97.2360000000,97.2850000000,97.2140000000,97.2460000000,2714.6000000000
1787732040000,2026-08-26 16:14:00+08:00,97.2460000000,97.2580000000,97.1890000000,97.1890000000,6098.4000000000
1787732100000,2026-08-26 16:15:00+08:00,97.1890000000,97.2130000000,97.1800000000,97.2130000000,11757.8000000000
1787732160000,2026-08-26 16:16:00+08:00,97.2130000000,97.3470000000,97.1920000000,97.3200000000,3244.7000000000
1787732220000,2026-08-26 16:17:00+08:00,97.3200000000,97.3200000000,97.2050000000,97.2100000000,526.7000000000
1787732280000,2026-08-26 16:18:00+08:00,97.2100000000,97.2190000000,97.1030000000,97.1030000000,286.1000000000
1787732340000,2026-08-26 16:19:00+08:00,97.1030000000,97.1570000000,97.1010000000,97.1140000000,636.9000000000
1787732400000,2026-08-26 16:20:00+08:00,97.1140000000,97.1190000000,97.0800000000,97.0860000000,328.4000000000
1787732460000,2026-08-26 16:21:00+08:00,97.0860000000,97.1200000000,97.0570000000,97.0640000000,757.3000000000
1787732520000,2026-08-26 16:22:00+08:00,97.0640000000,97.0640000000,96.9330000000,96.9640000000,3711.3000000000
1787732580000,2026-08-26 16:23:00+08:00,96.9640000000,97.0210000000,96.9640000000,96.9990000000,680.1000000000
1787732640000,2026-08-26 16:24:00+08:00,96.9990000000,97.0440000000,96.9870000000,97.0390000000,1162.6000000000
1787732700000,2026-08-26 16:25:00+08:00,97.0390000000,97.0890000000,97.0390000000,97.0750000000,360.7000000000
1787732760000,2026-08-26 16:26:00+08:00,97.0750000000,97.1630000000,97.0750000000,97.1630000000,383.0000000000
1787732820000,2026-08-26 16:27:00+08:00,97.1630000000,97.1760000000,97.1360000000,97.1360000000,400.6000000000
1787732880000,2026-08-26 16:28:00+08:00,97.1360000000,97.1500000000,97.1230000000,97.1470000000,310.1000000000
1787732940000,2026-08-26 16:29:00+08:00,97.1470000000,97.1480000000,97.1010000000,97.1010000000,897.4000000000
1787733000000,2026-08-26 16:30:00+08:00,97.1010000000,97.1260000000,96.9370000000,96.9710000000,1573.4000000000
1787733060000,2026-08-26 16:31:00+08:00,96.9710000000,97.1130000000,96.9710000000,97.1130000000,332.1000000000
1787733120000,2026-08-26 16:32:00+08:00,97.1130000000,97.1550000000,97.0930000000,97.0930000000,1364.7000000000
1787733180000,2026-08-26 16:33:00+08:00,97.0930000000,97.1510000000,97.0300000000,97.1510000000,367.7000000000
1787733240000,2026-08-26 16:34:00+08:00,97.1510000000,97.1530000000,97.0810000000,97.0810000000,700.6000000000
1787733300000,2026-08-26 16:35:00+08:00,97.0810000000,97.0810000000,97.0380000000,97.0430000000,46.1000000000
1787733360000,2026-08-26 16:36:00+08:00,97.0430000000,97.1230000000,97.0240000000,97.0870000000,766.0000000000
1787733420000,2026-08-26 16:37:00+08:00,97.0870000000,97.1000000000,97.0530000000,97.0640000000,278.4000000000
1787733480000,2026-08-26 16:38:00+08:00,97.0640000000,97.0840000000,97.0230000000,97.0460000000,107.7000000000
1787733540000,2026-08-26 16:39:00+08:00,97.0460000000,97.0990000000,97.0460000000,97.0680000000,124.7000000000
1787733600000,2026-08-26 16:40:00+08:00,97.0680000000,97.0680000000,97.0260000000,97.0410000000,79.0000000000
1787733660000,2026-08-26 16:41:00+08:00,97.0410000000,97.0710000000,97.0310000000,97.0460000000,91.2000000000
1787733720000,2026-08-26 16:42:00+08:00,97.0460000000,97.1290000000,97.0460000000,97.1290000000,176.9000000000
1787733780000,2026-08-26 16:43:00+08:00,97.1290000000,97.1610000000,97.0810000000,97.1250000000,186.7000000000
1787733840000,2026-08-26 16:44:00+08:00,97.1250000000,97.1660000000,97.1120000000,97.1580000000,61.9000000000
1787733900000,2026-08-26 16:45:00+08:00,97.1580000000,97.1580000000,97.1130000000,97.1160000000,2345.0000000000
1787733960000,2026-08-26 16:46:00+08:00,97.1160000000,97.1160000000,97.0330000000,97.0540000000,151.9000000000
1787734020000,2026-08-26 16:47:00+08:00,97.0540000000,97.0590000000,97.0270000000,97.0450000000,2189.5000000000
1787734080000,2026-08-26 16:48:00+08:00,97.0450000000,97.0530000000,97.0120000000,97.0260000000,540.6000000000
1787734140000,2026-08-26 16:49:00+08:00,97.0260000000,97.0540000000,97.0100000000,97.0540000000,194.3000000000
1787734200000,2026-08-26 16:50:00+08:00,97.0540000000,97.1020000000,97.0540000000,97.0780000000,222.4000000000
1787734260000,2026-08-26 16:51:00+08:00,97.0780000000,97.0780000000,96.9400000000,96.9690000000,282.3000000000
1787734320000,2026-08-26 16:52:00+08:00,96.9690000000,96.9690000000,96.9280000000,96.9410000000,311.1000000000
1787734380000,2026-08-26 16:53:00+08:00,96.9410000000,96.9570000000,96.8750000000,96.9340000000,1535.3000000000
1787734440000,2026-08-26 16:54:00+08:00,96.9340000000,96.9340000000,96.6930000000,96.6930000000,4386.7000000000
1787734500000,2026-08-26 16:55:00+08:00,96.6930000000,96.7640000000,96.6400000000,96.7060000000,2432.1000000000
1787734560000,2026-08-26 16:56:00+08:00,96.7060000000,96.7430000000,96.7060000000,96.7220000000,806.2000000000
1787734620000,2026-08-26 16:57:00+08:00,96.7220000000,96.7480000000,96.6540000000,96.7100000000,1177.2000000000
1787734680000,2026-08-26 16:58:00+08:00,96.7100000000,96.7230000000,96.6500000000,96.6640000000,868.0000000000
1787734740000,2026-08-26 16:59:00+08:00,96.6640000000,96.7740000000,96.6640000000,96.7500000000,9355.6000000000
1787734800000,2026-08-26 17:00:00+08:00,96.7500000000,96.8580000000,96.7290000000,96.8190000000,949.2000000000
1787734860000,2026-08-26 17:01:00+08:00,96.8190000000,96.9590000000,96.7730000000,96.8640000000,8642.7000000000
1787734920000,2026-08-26 17:02:00+08:00,96.8640000000,96.8710000000,96.8120000000,96.8600000000,526.5000000000
1787734980000,2026-08-26 17:03:00+08:00,96.8600000000,96.8810000000,96.8450000000,96.8800000000,121.8000000000
1787735040000,2026-08-26 17:04:00+08:00,96.8800000000,96.9210000000,96.8370000000,96.8370000000,252.4000000000
1787735100000,2026-08-26 17:05:00+08:00,96.8370000000,96.9030000000,96.8260000000,96.8670000000,458.5000000000
1787735160000,2026-08-26 17:06:00+08:00,96.8670000000,96.9120000000,96.8620000000,96.9000000000,174.3000000000
1787735220000,2026-08-26 17:07:00+08:00,96.9000000000,96.9530000000,96.9000000000,96.9410000000,101.4000000000
1787735280000,2026-08-26 17:08:00+08:00,96.9410000000,96.9410000000,96.8330000000,96.8400000000,281.8000000000
1787735340000,2026-08-26 17:09:00+08:00,96.8400000000,96.8510000000,96.7920000000,96.7960000000,864.2000000000
1787735400000,2026-08-26 17:10:00+08:00,96.7960000000,96.8670000000,96.7960000000,96.8670000000,221.2000000000
1787735460000,2026-08-26 17:11:00+08:00,96.8670000000,96.9080000000,96.8360000000,96.9000000000,501.3000000000
1787735520000,2026-08-26 17:12:00+08:00,96.9000000000,96.9000000000,96.8160000000,96.8270000000,203.5000000000
1787735580000,2026-08-26 17:13:00+08:00,96.8270000000,96.8330000000,96.7650000000,96.7650000000,851.0000000000
1787735640000,2026-08-26 17:14:00+08:00,96.7650000000,96.8020000000,96.7650000000,96.7670000000,311.3000000000
1787735700000,2026-08-26 17:15:00+08:00,96.7670000000,96.7670000000,96.6350000000,96.6350000000,1909.6000000000
1787735760000,2026-08-26 17:16:00+08:00,96.6350000000,96.6440000000,96.5000000000,96.5190000000,3416.0000000000
1787735820000,2026-08-26 17:17:00+08:00,96.5190000000,96.5530000000,96.3150000000,96.4720000000,23203.5000000000
1787735880000,2026-08-26 17:18:00+08:00,96.4720000000,96.5160000000,96.3760000000,96.3880000000,4392.8000000000
1787735940000,2026-08-26 17:19:00+08:00,96.3880000000,96.3900000000,96.2950000000,96.3310000000,8693.9000000000
1787736000000,2026-08-26 17:20:00+08:00,96.3310000000,96.4350000000,96.3310000000,96.4170000000,3809.8000000000
1787736060000,2026-08-26 17:21:00+08:00,96.4170000000,96.4890000000,96.4170000000,96.4220000000,1561.5000000000
1787736120000,2026-08-26 17:22:00+08:00,96.4220000000,96.4240000000,96.2400000000,96.3590000000,4121.5000000000
1787736180000,2026-08-26 17:23:00+08:00,96.3590000000,96.3590000000,96.1900000000,96.2390000000,2983.7000000000
1787736240000,2026-08-26 17:24:00+08:00,96.2390000000,96.2610000000,96.1470000000,96.2140000000,8071.8000000000
1787736300000,2026-08-26 17:25:00+08:00,96.2140000000,96.3500000000,96.2140000000,96.3500000000,1177.4000000000
1787736360000,2026-08-26 17:26:00+08:00,96.3500000000,96.4340000000,96.3220000000,96.3330000000,1487.6000000000
1787736420000,2026-08-26 17:27:00+08:00,96.3330000000,96.3330000000,96.2600000000,96.3030000000,535.5000000000
1787736480000,2026-08-26 17:28:00+08:00,96.3030000000,96.3030000000,96.2360000000,96.2410000000,695.4000000000
1787736540000,2026-08-26 17:29:00+08:00,96.2410000000,96.2830000000,96.2350000000,96.2600000000,1649.5000000000
1787736600000,2026-08-26 17:30:00+08:00,96.2600000000,96.3000000000,96.1790000000,96.1790000000,6540.3000000000
1787736660000,2026-08-26 17:31:00+08:00,96.1790000000,96.3470000000,96.1430000000,96.2970000000,4327.7000000000
1787736720000,2026-08-26 17:32:00+08:00,96.2970000000,96.3300000000,96.2770000000,96.3130000000,792.0000000000
1787736780000,2026-08-26 17:33:00+08:00,96.3130000000,96.4070000000,96.3130000000,96.4010000000,993.2000000000
1787736840000,2026-08-26 17:34:00+08:00,96.4010000000,96.4240000000,96.3590000000,96.3590000000,655.8000000000
1787736900000,2026-08-26 17:35:00+08:00,96.3590000000,96.3770000000,96.3230000000,96.3370000000,1162.5000000000
1787736960000,2026-08-26 17:36:00+08:00,96.3370000000,96.3640000000,96.2320000000,96.2620000000,2488.4000000000
1787737020000,2026-08-26 17:37:00+08:00,96.2620000000,96.2640000000,96.1300000000,96.1300000000,749.7000000000
1787737080000,2026-08-26 17:38:00+08:00,96.1300000000,96.2200000000,96.1260000000,96.2000000000,2194.4000000000
1787737140000,2026-08-26 17:39:00+08:00,96.2000000000,96.2650000000,96.1850000000,96.2010000000,768.5000000000
1787737200000,2026-08-26 17:40:00+08:00,96.2010000000,96.2010000000,95.9700000000,96.0360000000,9490.2000000000
1787737260000,2026-08-26 17:41:00+08:00,96.0360000000,96.0830000000,96.0030000000,96.0600000000,2099.2000000000
1787737320000,2026-08-26 17:42:00+08:00,96.0600000000,96.0600000000,95.9250000000,95.9400000000,5749.7000000000
1787737380000,2026-08-26 17:43:00+08:00,95.9400000000,95.9730000000,95.9350000000,95.9530000000,3712.6000000000
1787737440000,2026-08-26 17:44:00+08:00,95.9530000000,95.9600000000,95.9020000000,95.9070000000,1709.2000000000
1787737500000,2026-08-26 17:45:00+08:00,95.9070000000,95.9650000000,95.9000000000,95.9360000000,907.5000000000
1787737560000,2026-08-26 17:46:00+08:00,95.9360000000,95.9770000000,95.9340000000,95.9420000000,1004.0000000000
1787737620000,2026-08-26 17:47:00+08:00,95.9420000000,95.9460000000,95.7190000000,95.9060000000,8375.3000000000
1787737680000,2026-08-26 17:48:00+08:00,95.9060000000,95.9990000000,95.8850000000,95.9870000000,1484.5000000000
1787737740000,2026-08-26 17:49:00+08:00,95.9870000000,96.0680000000,95.9870000000,96.0570000000,394.9000000000
1787737800000,2026-08-26 17:50:00+08:00,96.0570000000,96.1060000000,96.0090000000,96.1060000000,492.3000000000
1787737860000,2026-08-26 17:51:00+08:00,96.1060000000,96.1660000000,96.0880000000,96.1610000000,616.3000000000
1787737920000,2026-08-26 17:52:00+08:00,96.1610000000,96.1950000000,96.0640000000,96.1170000000,1513.4000000000
1787737980000,2026-08-26 17:53:00+08:00,96.1170000000,96.1260000000,95.9820000000,96.0170000000,358.4000000000
1787738040000,2026-08-26 17:54:00+08:00,96.0170000000,96.0170000000,95.9600000000,95.9760000000,379.8000000000
1787738100000,2026-08-26 17:55:00+08:00,95.9760000000,96.0510000000,95.9510000000,96.0320000000,1503.5000000000
1787738160000,2026-08-26 17:56:00+08:00,96.0320000000,96.0640000000,96.0060000000,96.0510000000,483.4000000000
1787738220000,2026-08-26 17:57:00+08:00,96.0510000000,96.1450000000,96.0460000000,96.1270000000,1439.3000000000
1787738280000,2026-08-26 17:58:00+08:00,96.1270000000,96.1350000000,96.0940000000,96.0990000000,257.1000000000
1787738340000,2026-08-26 17:59:00+08:00,96.0990000000,96.1290000000,96.0700000000,96.1090000000,336.3000000000
1787738400000,2026-08-26 18:00:00+08:00,96.1090000000,96.1130000000,96.0870000000,96.0990000000,256.5000000000
1787738460000,2026-08-26 18:01:00+08:00,96.0990000000,96.1000000000,95.9820000000,96.0820000000,6976.6000000000
1787738520000,2026-08-26 18:02:00+08:00,96.0820000000,96.0820000000,96.0130000000,96.0360000000,259.2000000000
1787738580000,2026-08-26 18:03:00+08:00,96.0360000000,96.0360000000,95.9330000000,96.0060000000,3659.6000000000
1787738640000,2026-08-26 18:04:00+08:00,96.0060000000,96.0480000000,95.9400000000,95.9770000000,645.0000000000
1787738700000,2026-08-26 18:05:00+08:00,95.9770000000,96.0680000000,95.9610000000,95.9690000000,2373.7000000000
1787738760000,2026-08-26 18:06:00+08:00,95.9690000000,96.1000000000,95.9630000000,96.0780000000,460.5000000000
1787738820000,2026-08-26 18:07:00+08:00,96.0780000000,96.0990000000,96.0020000000,96.0650000000,656.9000000000
1787738880000,2026-08-26 18:08:00+08:00,96.0650000000,96.0740000000,95.9880000000,95.9880000000,514.7000000000
1787738940000,2026-08-26 18:09:00+08:00,95.9880000000,96.0320000000,95.9530000000,96.0320000000,462.7000000000
1787739000000,2026-08-26 18:10:00+08:00,96.0320000000,96.0340000000,95.9890000000,96.0340000000,146.9000000000
1787739060000,2026-08-26 18:11:00+08:00,96.0340000000,96.0380000000,96.0030000000,96.0100000000,249.3000000000
1787739120000,2026-08-26 18:12:00+08:00,96.0100000000,96.0190000000,95.9510000000,95.9940000000,1274.1000000000
1787739180000,2026-08-26 18:13:00+08:00,95.9940000000,96.0760000000,95.9820000000,96.0760000000,315.9000000000
1787739240000,2026-08-26 18:14:00+08:00,96.0760000000,96.1380000000,96.0670000000,96.0910000000,2148.3000000000
1787739300000,2026-08-26 18:15:00+08:00,96.0910000000,96.1900000000,96.0900000000,96.1430000000,523.5000000000
1787739360000,2026-08-26 18:16:00+08:00,96.1430000000,96.2570000000,96.1430000000,96.2570000000,1179.1000000000
1787739420000,2026-08-26 18:17:00+08:00,96.2570000000,96.4400000000,96.2470000000,96.4320000000,2425.8000000000
1787739480000,2026-08-26 18:18:00+08:00,96.4320000000,96.4820000000,96.4070000000,96.4640000000,3288.5000000000
1787739540000,2026-08-26 18:19:00+08:00,96.4640000000,96.5220000000,96.4370000000,96.5210000000,1246.9000000000
1787739600000,2026-08-26 18:20:00+08:00,96.5210000000,96.5750000000,96.4060000000,96.4060000000,2603.7000000000
1787739660000,2026-08-26 18:21:00+08:00,96.4060000000,96.4140000000,96.3800000000,96.3920000000,381.2000000000
1787739720000,2026-08-26 18:22:00+08:00,96.3920000000,96.4990000000,96.3920000000,96.4200000000,1446.6000000000
1787739780000,2026-08-26 18:23:00+08:00,96.4200000000,96.5460000000,96.4070000000,96.5460000000,254.5000000000
1787739840000,2026-08-26 18:24:00+08:00,96.5460000000,96.5790000000,96.5460000000,96.5790000000,491.2000000000
1787739900000,2026-08-26 18:25:00+08:00,96.5790000000,96.6280000000,96.5460000000,96.5650000000,4220.9000000000
1787739960000,2026-08-26 18:26:00+08:00,96.5650000000,96.6580000000,96.5640000000,96.6460000000,2863.5000000000
1787740020000,2026-08-26 18:27:00+08:00,96.6460000000,96.6740000000,96.6340000000,96.6410000000,396.4000000000
1787740080000,2026-08-26 18:28:00+08:00,96.6410000000,96.6510000000,96.6110000000,96.6280000000,1011.0000000000
1787740140000,2026-08-26 18:29:00+08:00,96.6280000000,96.7060000000,96.6190000000,96.6320000000,2576.6000000000
1787740200000,2026-08-26 18:30:00+08:00,96.6320000000,96.6340000000,96.5580000000,96.5860000000,1926.1000000000
1787740260000,2026-08-26 18:31:00+08:00,96.5860000000,96.5880000000,96.4810000000,96.5000000000,1450.1000000000
1787740320000,2026-08-26 18:32:00+08:00,96.5000000000,96.5400000000,96.4960000000,96.5400000000,319.3000000000
1787740380000,2026-08-26 18:33:00+08:00,96.5400000000,96.5980000000,96.5240000000,96.5970000000,621.9000000000
1787740440000,2026-08-26 18:34:00+08:00,96.5970000000,96.6810000000,96.5970000000,96.6770000000,1903.3000000000
1787740500000,2026-08-26 18:35:00+08:00,96.6770000000,96.7330000000,96.6640000000,96.6840000000,710.0000000000
1787740560000,2026-08-26 18:36:00+08:00,96.6840000000,96.8010000000,96.6670000000,96.7250000000,10098.6000000000
1787740620000,2026-08-26 18:37:00+08:00,96.7250000000,96.8100000000,96.7040000000,96.8100000000,432.0000000000
1787740680000,2026-08-26 18:38:00+08:00,96.8100000000,96.9060000000,96.8000000000,96.8560000000,11776.8000000000
1787740740000,2026-08-26 18:39:00+08:00,96.8560000000,97.4540000000,96.8560000000,97.1800000000,72245.6000000000
1787740800000,2026-08-26 18:40:00+08:00,97.1800000000,97.2340000000,97.0670000000,97.0670000000,4923.7000000000
1787740860000,2026-08-26 18:41:00+08:00,97.0670000000,97.2150000000,97.0220000000,97.2150000000,1806.9000000000
1787740920000,2026-08-26 18:42:00+08:00,97.2150000000,97.2650000000,97.1880000000,97.2190000000,3040.8000000000
1787740980000,2026-08-26 18:43:00+08:00,97.2190000000,97.3360000000,97.1990000000,97.3130000000,4140.6000000000
1787741040000,2026-08-26 18:44:00+08:00,97.3130000000,97.3800000000,97.2760000000,97.3520000000,6168.5000000000
1787741100000,2026-08-26 18:45:00+08:00,97.3520000000,97.4650000000,97.3180000000,97.4610000000,4201.1000000000
1787741160000,2026-08-26 18:46:00+08:00,97.4610000000,97.6640000000,97.3840000000,97.5160000000,20741.7000000000
1787741220000,2026-08-26 18:47:00+08:00,97.5160000000,97.7380000000,97.4970000000,97.7160000000,5009.4000000000
1787741280000,2026-08-26 18:48:00+08:00,97.7160000000,97.8280000000,97.6220000000,97.6570000000,9542.0000000000
1787741340000,2026-08-26 18:49:00+08:00,97.6570000000,97.7960000000,97.6420000000,97.7440000000,2278.7000000000
1787741400000,2026-08-26 18:50:00+08:00,97.7440000000,97.7840000000,97.6540000000,97.7360000000,2503.4000000000
1787741460000,2026-08-26 18:51:00+08:00,97.7360000000,97.8290000000,97.7160000000,97.7780000000,1567.9000000000
1787741520000,2026-08-26 18:52:00+08:00,97.7780000000,97.7780000000,97.6560000000,97.7030000000,1652.5000000000
1787741580000,2026-08-26 18:53:00+08:00,97.7030000000,97.7270000000,97.6030000000,97.7120000000,1223.7000000000
1787741640000,2026-08-26 18:54:00+08:00,97.7120000000,97.7120000000,97.5530000000,97.5600000000,2684.3000000000
1787741700000,2026-08-26 18:55:00+08:00,97.5600000000,97.5850000000,97.5130000000,97.5260000000,1277.4000000000
1787741760000,2026-08-26 18:56:00+08:00,97.5260000000,97.5550000000,97.4810000000,97.5270000000,742.2000000000
1787741820000,2026-08-26 18:57:00+08:00,97.5270000000,97.5290000000,97.4340000000,97.4610000000,4318.6000000000
1787741880000,2026-08-26 18:58:00+08:00,97.4610000000,97.4620000000,97.4000000000,97.4140000000,1291.1000000000
1787741940000,2026-08-26 18:59:00+08:00,97.4140000000,97.4520000000,97.4140000000,97.4200000000,468.9000000000
1787742000000,2026-08-26 19:00:00+08:00,97.4200000000,97.4790000000,97.3530000000,97.3530000000,2166.8000000000
1787742060000,2026-08-26 19:01:00+08:00,97.3530000000,97.4970000000,97.3430000000,97.4950000000,1028.0000000000
1787742120000,2026-08-26 19:02:00+08:00,97.4950000000,97.5550000000,97.4830000000,97.5200000000,881.2000000000
1787742180000,2026-08-26 19:03:00+08:00,97.5200000000,97.6160000000,97.4750000000,97.5590000000,2376.7000000000
1787742240000,2026-08-26 19:04:00+08:00,97.5590000000,97.5590000000,97.4560000000,97.5280000000,2063.6000000000
1787742300000,2026-08-26 19:05:00+08:00,97.5280000000,97.5280000000,97.4340000000,97.4830000000,651.2000000000
1787742360000,2026-08-26 19:06:00+08:00,97.4830000000,97.4830000000,97.3970000000,97.3970000000,175.0000000000
1787742420000,2026-08-26 19:07:00+08:00,97.3970000000,97.4070000000,97.3690000000,97.3960000000,641.7000000000
1787742480000,2026-08-26 19:08:00+08:00,97.3960000000,97.4150000000,97.3440000000,97.3560000000,281.9000000000
1787742540000,2026-08-26 19:09:00+08:00,97.3560000000,97.3670000000,97.2600000000,97.3310000000,2201.3000000000
1787742600000,2026-08-26 19:10:00+08:00,97.3310000000,97.3480000000,97.2880000000,97.3290000000,287.0000000000
1787742660000,2026-08-26 19:11:00+08:00,97.3290000000,97.4120000000,97.3140000000,97.3990000000,422.3000000000
1787742720000,2026-08-26 19:12:00+08:00,97.3990000000,97.4280000000,97.3750000000,97.4090000000,700.4000000000
1787742780000,2026-08-26 19:13:00+08:00,97.4090000000,97.4150000000,97.3150000000,97.3730000000,1489.7000000000
1787742840000,2026-08-26 19:14:00+08:00,97.3730000000,97.4980000000,97.3730000000,97.4820000000,1636.2000000000
1787742900000,2026-08-26 19:15:00+08:00,97.4820000000,97.4840000000,97.4100000000,97.4210000000,1081.8000000000
1787742960000,2026-08-26 19:16:00+08:00,97.4210000000,97.5120000000,97.3910000000,97.4730000000,2616.4000000000
1787743020000,2026-08-26 19:17:00+08:00,97.4730000000,97.5440000000,97.4480000000,97.4870000000,465.5000000000
1787743080000,2026-08-26 19:18:00+08:00,97.4870000000,97.4980000000,97.4210000000,97.4220000000,478.2000000000
1787743140000,2026-08-26 19:19:00+08:00,97.4220000000,97.4390000000,97.3890000000,97.3980000000,933.2000000000
1787743200000,2026-08-26 19:20:00+08:00,97.3980000000,97.4360000000,97.3440000000,97.3690000000,1123.7000000000
1787743260000,2026-08-26 19:21:00+08:00,97.3690000000,97.4360000000,97.3460000000,97.4160000000,965.7000000000
1787743320000,2026-08-26 19:22:00+08:00,97.4160000000,97.4730000000,97.3910000000,97.4700000000,366.4000000000
1787743380000,2026-08-26 19:23:00+08:00,97.4700000000,97.4890000000,97.4550000000,97.4620000000,519.7000000000
1787743440000,2026-08-26 19:24:00+08:00,97.4620000000,97.4650000000,97.3030000000,97.3510000000,6001.9000000000
1787743500000,2026-08-26 19:25:00+08:00,97.3510000000,97.3640000000,97.3110000000,97.3160000000,140.9000000000
1787743560000,2026-08-26 19:26:00+08:00,97.3160000000,97.3540000000,97.1930000000,97.2050000000,1853.0000000000
1787743620000,2026-08-26 19:27:00+08:00,97.2050000000,97.2440000000,97.1900000000,97.2350000000,657.9000000000
1787743680000,2026-08-26 19:28:00+08:00,97.2350000000,97.2680000000,97.2150000000,97.2290000000,954.2000000000
1787743740000,2026-08-26 19:29:00+08:00,97.2290000000,97.2440000000,97.1880000000,97.2230000000,314.9000000000
1787743800000,2026-08-26 19:30:00+08:00,97.2230000000,97.2480000000,97.2120000000,97.2450000000,306.0000000000
1787743860000,2026-08-26 19:31:00+08:00,97.2450000000,97.2470000000,97.2020000000,97.2190000000,365.1000000000
1787743920000,2026-08-26 19:32:00+08:00,97.2190000000,97.2190000000,97.1620000000,97.1730000000,235.1000000000
1787743980000,2026-08-26 19:33:00+08:00,97.1730000000,97.1890000000,97.1330000000,97.1820000000,68.4000000000
1787744040000,2026-08-26 19:34:00+08:00,97.1820000000,97.1920000000,97.1650000000,97.1650000000,400.1000000000
1787744100000,2026-08-26 19:35:00+08:00,97.1650000000,97.2800000000,97.1490000000,97.2730000000,1258.4000000000
1787744160000,2026-08-26 19:36:00+08:00,97.2730000000,97.2950000000,97.0000000000,97.0050000000,8189.3000000000
1787744220000,2026-08-26 19:37:00+08:00,97.0050000000,97.0120000000,96.7640000000,96.8000000000,3215.5000000000
1787744280000,2026-08-26 19:38:00+08:00,96.8000000000,96.8000000000,96.6150000000,96.7390000000,9769.5000000000
1787744340000,2026-08-26 19:39:00+08:00,96.7390000000,96.7830000000,96.6410000000,96.7820000000,1339.6000000000
1787744400000,2026-08-26 19:40:00+08:00,96.7820000000,96.8500000000,96.7020000000,96.7290000000,2131.1000000000
1787744460000,2026-08-26 19:41:00+08:00,96.7290000000,96.7610000000,96.6800000000,96.7530000000,449.5000000000
1787744520000,2026-08-26 19:42:00+08:00,96.7530000000,96.8590000000,96.7010000000,96.8340000000,1425.1000000000
1787744580000,2026-08-26 19:43:00+08:00,96.8340000000,96.8730000000,96.7550000000,96.8610000000,2072.2000000000
1787744640000,2026-08-26 19:44:00+08:00,96.8610000000,96.9800000000,96.8170000000,96.9250000000,2163.1000000000
1787744700000,2026-08-26 19:45:00+08:00,96.9250000000,96.9250000000,96.8620000000,96.8840000000,436.6000000000
1787744760000,2026-08-26 19:46:00+08:00,96.8840000000,96.8840000000,96.7640000000,96.7910000000,500.3000000000
1787744820000,2026-08-26 19:47:00+08:00,96.7910000000,96.8310000000,96.7710000000,96.7780000000,484.3000000000
1787744880000,2026-08-26 19:48:00+08:00,96.7780000000,96.8040000000,96.7370000000,96.7850000000,462.4000000000
1787744940000,2026-08-26 19:49:00+08:00,96.7850000000,96.8250000000,96.7440000000,96.7650000000,321.3000000000
1787745000000,2026-08-26 19:50:00+08:00,96.7650000000,96.8900000000,96.7650000000,96.8690000000,740.5000000000
1787745060000,2026-08-26 19:51:00+08:00,96.8690000000,96.9220000000,96.8630000000,96.9160000000,1036.6000000000
1787745120000,2026-08-26 19:52:00+08:00,96.9160000000,96.9500000000,96.9010000000,96.9390000000,214.4000000000
1787745180000,2026-08-26 19:53:00+08:00,96.9390000000,97.0900000000,96.9390000000,97.0550000000,2423.0000000000
1787745240000,2026-08-26 19:54:00+08:00,97.0550000000,97.0960000000,97.0090000000,97.0260000000,1320.2000000000
1787745300000,2026-08-26 19:55:00+08:00,97.0260000000,97.0350000000,97.0000000000,97.0210000000,366.0000000000
1787745360000,2026-08-26 19:56:00+08:00,97.0210000000,97.1040000000,97.0210000000,97.0920000000,555.2000000000
1787745420000,2026-08-26 19:57:00+08:00,97.0920000000,97.1800000000,97.0240000000,97.0330000000,3520.4000000000
1787745480000,2026-08-26 19:58:00+08:00,97.0330000000,97.0490000000,96.9740000000,97.0070000000,884.3000000000
1787745540000,2026-08-26 19:59:00+08:00,97.0070000000,97.0080000000,96.9510000000,96.9730000000,374.5000000000
1787745600000,2026-08-26 20:00:00+08:00,96.9730000000,97.0620000000,96.8820000000,96.9650000000,3653.0000000000
1787745660000,2026-08-26 20:01:00+08:00,96.9650000000,97.0180000000,96.9280000000,96.9880000000,627.5000000000
1787745720000,2026-08-26 20:02:00+08:00,96.9880000000,97.0250000000,96.9590000000,97.0110000000,1237.7000000000
1787745780000,2026-08-26 20:03:00+08:00,97.0110000000,97.0110000000,96.7650000000,96.7940000000,1420.5000000000
1787745840000,2026-08-26 20:04:00+08:00,96.7940000000,96.8880000000,96.7750000000,96.8750000000,933.1000000000
1787745900000,2026-08-26 20:05:00+08:00,96.8750000000,96.8860000000,96.7270000000,96.7380000000,3624.9000000000
1787745960000,2026-08-26 20:06:00+08:00,96.7380000000,96.7390000000,96.5500000000,96.6380000000,2436.2000000000
1787746020000,2026-08-26 20:07:00+08:00,96.6380000000,96.6910000000,96.5890000000,96.5940000000,620.1000000000
1787746080000,2026-08-26 20:08:00+08:00,96.5940000000,96.6510000000,96.5900000000,96.6290000000,462.2000000000
1787746140000,2026-08-26 20:09:00+08:00,96.6290000000,96.6960000000,96.6040000000,96.6810000000,181.8000000000
1787746200000,2026-08-26 20:10:00+08:00,96.6810000000,96.7770000000,96.6810000000,96.7700000000,608.4000000000
1787746260000,2026-08-26 20:11:00+08:00,96.7700000000,96.7710000000,96.6830000000,96.7510000000,843.2000000000
1787746320000,2026-08-26 20:12:00+08:00,96.7510000000,96.8030000000,96.7420000000,96.7860000000,388.9000000000
1787746380000,2026-08-26 20:13:00+08:00,96.7860000000,96.8710000000,96.7510000000,96.7510000000,3700.8000000000
1787746440000,2026-08-26 20:14:00+08:00,96.7510000000,96.7650000000,96.7300000000,96.7330000000,97.3000000000
1787746500000,2026-08-26 20:15:00+08:00,96.7330000000,96.7550000000,96.6980000000,96.7200000000,719.0000000000
1787746560000,2026-08-26 20:16:00+08:00,96.7200000000,96.7320000000,96.5900000000,96.7240000000,1050.4000000000
1787746620000,2026-08-26 20:17:00+08:00,96.7240000000,96.8900000000,96.7240000000,96.8740000000,1286.9000000000
1787746680000,2026-08-26 20:18:00+08:00,96.8740000000,96.8810000000,96.7820000000,96.8370000000,653.8000000000
1787746740000,2026-08-26 20:19:00+08:00,96.8370000000,96.8900000000,96.8030000000,96.8240000000,9743.1000000000
1787746800000,2026-08-26 20:20:00+08:00,96.8240000000,97.0440000000,96.8240000000,97.0030000000,4717.3000000000
1787746860000,2026-08-26 20:21:00+08:00,97.0030000000,97.0380000000,96.9560000000,97.0360000000,702.0000000000
1787746920000,2026-08-26 20:22:00+08:00,97.0360000000,97.1280000000,97.0300000000,97.1200000000,1414.4000000000
1787746980000,2026-08-26 20:23:00+08:00,97.1200000000,97.2490000000,97.1040000000,97.2290000000,2915.0000000000
1787747040000,2026-08-26 20:24:00+08:00,97.2290000000,97.2930000000,97.2040000000,97.2500000000,1952.0000000000
1787747100000,2026-08-26 20:25:00+08:00,97.2500000000,97.3670000000,97.2340000000,97.3610000000,3269.5000000000
1787747160000,2026-08-26 20:26:00+08:00,97.3610000000,97.3900000000,97.2330000000,97.2330000000,3161.4000000000
1787747220000,2026-08-26 20:27:00+08:00,97.2330000000,97.3420000000,97.2260000000,97.3340000000,529.2000000000
1787747280000,2026-08-26 20:28:00+08:00,97.3340000000,97.4400000000,97.2880000000,97.3760000000,2002.1000000000
1787747340000,2026-08-26 20:29:00+08:00,97.3760000000,97.5240000000,97.3700000000,97.4740000000,6528.7000000000
1787747400000,2026-08-26 20:30:00+08:00,97.4740000000,97.4740000000,95.9750000000,96.7500000000,34454.0000000000
1787747460000,2026-08-26 20:31:00+08:00,96.7500000000,97.0640000000,96.6440000000,97.0270000000,4516.4000000000
1787747520000,2026-08-26 20:32:00+08:00,97.0270000000,97.1510000000,96.9250000000,97.1120000000,5219.5000000000
1787747580000,2026-08-26 20:33:00+08:00,97.1120000000,97.2000000000,96.9960000000,97.1780000000,6064.0000000000
1787747640000,2026-08-26 20:34:00+08:00,97.1780000000,97.1800000000,96.9520000000,96.9520000000,4731.7000000000
1787747700000,2026-08-26 20:35:00+08:00,96.9520000000,97.1090000000,96.9500000000,97.0150000000,697.1000000000
1787747760000,2026-08-26 20:36:00+08:00,97.0150000000,97.0150000000,96.8550000000,96.8800000000,2379.8000000000
1787747820000,2026-08-26 20:37:00+08:00,96.8800000000,96.9180000000,96.7230000000,96.7680000000,3479.7000000000
1787747880000,2026-08-26 20:38:00+08:00,96.7680000000,96.7860000000,96.4600000000,96.6830000000,9480.6000000000
1787747940000,2026-08-26 20:39:00+08:00,96.6830000000,96.8140000000,96.5620000000,96.6550000000,2305.7000000000
1787748000000,2026-08-26 20:40:00+08:00,96.6550000000,96.7500000000,96.6300000000,96.6870000000,4294.9000000000
1787748060000,2026-08-26 20:41:00+08:00,96.6870000000,96.8280000000,96.6870000000,96.7880000000,2238.2000000000
1787748120000,2026-08-26 20:42:00+08:00,96.7880000000,96.8770000000,96.7620000000,96.8770000000,715.2000000000
1787748180000,2026-08-26 20:43:00+08:00,96.8770000000,96.9620000000,96.8170000000,96.9620000000,1020.5000000000
1787748240000,2026-08-26 20:44:00+08:00,96.9620000000,96.9620000000,96.7600000000,96.7740000000,2007.6000000000
1787748300000,2026-08-26 20:45:00+08:00,96.7740000000,97.0130000000,96.7670000000,96.9170000000,1251.9000000000
1787748360000,2026-08-26 20:46:00+08:00,96.9170000000,96.9510000000,96.7880000000,96.9310000000,1191.5000000000
1787748420000,2026-08-26 20:47:00+08:00,96.9310000000,96.9850000000,96.8750000000,96.9550000000,1645.0000000000
1787748480000,2026-08-26 20:48:00+08:00,96.9550000000,97.0390000000,96.9360000000,97.0380000000,552.3000000000
1787748540000,2026-08-26 20:49:00+08:00,97.0380000000,97.0930000000,97.0000000000,97.0540000000,1115.9000000000
1787748600000,2026-08-26 20:50:00+08:00,97.0540000000,97.2040000000,97.0310000000,97.1730000000,3306.7000000000
1787748660000,2026-08-26 20:51:00+08:00,97.1730000000,97.1820000000,97.0900000000,97.1130000000,2324.4000000000
1787748720000,2026-08-26 20:52:00+08:00,97.1130000000,97.1340000000,96.9270000000,96.9460000000,831.5000000000
1787748780000,2026-08-26 20:53:00+08:00,96.9460000000,97.0050000000,96.9300000000,96.9620000000,1058.3000000000
1787748840000,2026-08-26 20:54:00+08:00,96.9620000000,97.0390000000,96.9150000000,96.9870000000,967.6000000000
1787748900000,2026-08-26 20:55:00+08:00,96.9870000000,97.0730000000,96.9460000000,97.0500000000,510.9000000000
1787748960000,2026-08-26 20:56:00+08:00,97.0500000000,97.1550000000,97.0500000000,97.1370000000,260.4000000000
1787749020000,2026-08-26 20:57:00+08:00,97.1370000000,97.2700000000,97.1340000000,97.1560000000,1684.2000000000
1787749080000,2026-08-26 20:58:00+08:00,97.1560000000,97.1560000000,96.9840000000,97.0020000000,2627.3000000000
1787749140000,2026-08-26 20:59:00+08:00,97.0020000000,97.0510000000,96.9480000000,96.9630000000,1825.9000000000
1787749200000,2026-08-26 21:00:00+08:00,96.9630000000,97.0800000000,96.9100000000,97.0700000000,2230.1000000000
1787749260000,2026-08-26 21:01:00+08:00,97.0700000000,97.1470000000,97.0580000000,97.1100000000,879.9000000000
1787749320000,2026-08-26 21:02:00+08:00,97.1100000000,97.1780000000,97.0070000000,97.0280000000,860.1000000000
1787749380000,2026-08-26 21:03:00+08:00,97.0280000000,97.0440000000,96.7960000000,96.8470000000,7046.2000000000
1787749440000,2026-08-26 21:04:00+08:00,96.8470000000,96.9690000000,96.8160000000,96.8160000000,488.1000000000
1787749500000,2026-08-26 21:05:00+08:00,96.8160000000,96.8430000000,96.7100000000,96.7570000000,751.4000000000
1787749560000,2026-08-26 21:06:00+08:00,96.7570000000,96.8050000000,96.6970000000,96.7350000000,2448.2000000000
1787749620000,2026-08-26 21:07:00+08:00,96.7350000000,96.8420000000,96.6220000000,96.6220000000,2063.9000000000
1787749680000,2026-08-26 21:08:00+08:00,96.6220000000,96.6750000000,96.5580000000,96.5860000000,1643.6000000000
1787749740000,2026-08-26 21:09:00+08:00,96.5860000000,96.6160000000,96.4350000000,96.5600000000,4621.2000000000
1787749800000,2026-08-26 21:10:00+08:00,96.5600000000,96.6080000000,96.3710000000,96.5770000000,6100.7000000000
1787749860000,2026-08-26 21:11:00+08:00,96.5770000000,96.5960000000,96.4390000000,96.5090000000,1634.7000000000
1787749920000,2026-08-26 21:12:00+08:00,96.5090000000,96.5690000000,96.3810000000,96.5080000000,4461.8000000000
1787749980000,2026-08-26 21:13:00+08:00,96.5080000000,96.6000000000,96.4630000000,96.5680000000,1080.5000000000
1787750040000,2026-08-26 21:14:00+08:00,96.5680000000,96.6340000000,96.3680000000,96.4630000000,2038.0000000000
1787750100000,2026-08-26 21:15:00+08:00,96.4630000000,96.5180000000,96.1780000000,96.3460000000,10582.6000000000
1787750160000,2026-08-26 21:16:00+08:00,96.3460000000,96.3910000000,96.2410000000,96.3780000000,2527.7000000000
1787750220000,2026-08-26 21:17:00+08:00,96.3780000000,96.3800000000,96.2000000000,96.2070000000,1787.2000000000
1787750280000,2026-08-26 21:18:00+08:00,96.2070000000,96.3490000000,96.1460000000,96.2440000000,4489.9000000000
1787750340000,2026-08-26 21:19:00+08:00,96.2440000000,96.3150000000,96.2020000000,96.2690000000,1787.7000000000
1787750400000,2026-08-26 21:20:00+08:00,96.2690000000,96.3090000000,96.2460000000,96.2670000000,1721.6000000000
1787750460000,2026-08-26 21:21:00+08:00,96.2670000000,96.3000000000,96.0530000000,96.1000000000,2584.4000000000
1787750520000,2026-08-26 21:22:00+08:00,96.1000000000,96.1680000000,95.9060000000,96.1160000000,5645.6000000000
1787750580000,2026-08-26 21:23:00+08:00,96.1160000000,96.3360000000,96.0350000000,96.1140000000,3567.8000000000
1787750640000,2026-08-26 21:24:00+08:00,96.1140000000,96.1240000000,95.9450000000,95.9610000000,1656.4000000000
1787750700000,2026-08-26 21:25:00+08:00,95.9610000000,96.1060000000,95.9020000000,96.0820000000,3172.2000000000
1787750760000,2026-08-26 21:26:00+08:00,96.0820000000,96.1300000000,95.7840000000,95.8310000000,12898.3000000000
1787750820000,2026-08-26 21:27:00+08:00,95.8310000000,95.9120000000,95.8250000000,95.9110000000,1015.5000000000
1787750880000,2026-08-26 21:28:00+08:00,95.9110000000,95.9850000000,95.8660000000,95.9600000000,1610.1000000000
1787750940000,2026-08-26 21:29:00+08:00,95.9600000000,95.9960000000,95.9000000000,95.9310000000,4744.4000000000
1787751000000,2026-08-26 21:30:00+08:00,95.9310000000,96.4730000000,95.9310000000,96.1960000000,8719.2000000000
1787751060000,2026-08-26 21:31:00+08:00,96.1960000000,96.2390000000,95.9360000000,96.1190000000,2478.0000000000
1787751120000,2026-08-26 21:32:00+08:00,96.1190000000,96.1960000000,96.0390000000,96.1710000000,1127.5000000000
1787751180000,2026-08-26 21:33:00+08:00,96.1710000000,96.3130000000,96.1430000000,96.3100000000,2423.7000000000
1787751240000,2026-08-26 21:34:00+08:00,96.3100000000,96.5260000000,96.3080000000,96.3810000000,3468.1000000000
1787751300000,2026-08-26 21:35:00+08:00,96.3810000000,96.3840000000,96.2010000000,96.2270000000,1846.5000000000
1787751360000,2026-08-26 21:36:00+08:00,96.2270000000,96.4290000000,96.1560000000,96.4220000000,1912.2000000000
1787751420000,2026-08-26 21:37:00+08:00,96.4220000000,96.5660000000,96.3980000000,96.5350000000,2690.0000000000
1787751480000,2026-08-26 21:38:00+08:00,96.5350000000,96.6680000000,96.5270000000,96.5870000000,1522.1000000000
1787751540000,2026-08-26 21:39:00+08:00,96.5870000000,96.5870000000,96.4810000000,96.4950000000,519.8000000000
1787751600000,2026-08-26 21:40:00+08:00,96.4950000000,96.6740000000,96.4180000000,96.5450000000,2917.1000000000
1787751660000,2026-08-26 21:41:00+08:00,96.5450000000,96.5490000000,96.4250000000,96.5260000000,979.8000000000
1787751720000,2026-08-26 21:42:00+08:00,96.5260000000,96.5690000000,96.4130000000,96.5690000000,3830.8000000000
1787751780000,2026-08-26 21:43:00+08:00,96.5690000000,96.6700000000,96.4750000000,96.5200000000,2020.8000000000
1787751840000,2026-08-26 21:44:00+08:00,96.5200000000,96.6280000000,96.4890000000,96.6210000000,3708.3000000000
1787751900000,2026-08-26 21:45:00+08:00,96.6210000000,96.8000000000,96.6090000000,96.7990000000,3811.2000000000
1787751960000,2026-08-26 21:46:00+08:00,96.7990000000,96.8020000000,96.5020000000,96.5830000000,1658.0000000000
1787752020000,2026-08-26 21:47:00+08:00,96.5830000000,96.6190000000,96.5300000000,96.6120000000,465.7000000000
1787752080000,2026-08-26 21:48:00+08:00,96.6120000000,96.6560000000,96.5670000000,96.6170000000,556.5000000000
1787752140000,2026-08-26 21:49:00+08:00,96.6170000000,96.6300000000,96.4820000000,96.4840000000,791.6000000000
1787752200000,2026-08-26 21:50:00+08:00,96.4840000000,96.4840000000,96.3040000000,96.3100000000,2690.3000000000
1787752260000,2026-08-26 21:51:00+08:00,96.3100000000,96.3100000000,96.2000000000,96.2770000000,1802.0000000000
1787752320000,2026-08-26 21:52:00+08:00,96.2770000000,96.2960000000,96.0200000000,96.0410000000,2686.7000000000
1787752380000,2026-08-26 21:53:00+08:00,96.0410000000,96.2530000000,96.0130000000,96.2530000000,1123.7000000000
1787752440000,2026-08-26 21:54:00+08:00,96.2530000000,96.3490000000,96.1310000000,96.2320000000,724.7000000000
1787752500000,2026-08-26 21:55:00+08:00,96.2320000000,96.4200000000,96.2020000000,96.4200000000,1334.5000000000
1787752560000,2026-08-26 21:56:00+08:00,96.4200000000,96.4200000000,96.2170000000,96.3230000000,3365.5000000000
1787752620000,2026-08-26 21:57:00+08:00,96.3230000000,96.3680000000,96.2640000000,96.3500000000,907.1000000000
1787752680000,2026-08-26 21:58:00+08:00,96.3500000000,96.5780000000,96.3280000000,96.5040000000,1348.7000000000
1787752740000,2026-08-26 21:59:00+08:00,96.5040000000,96.5330000000,96.4860000000,96.5000000000,393.1000000000
1787752800000,2026-08-26 22:00:00+08:00,96.5000000000,96.5030000000,96.2390000000,96.4310000000,1925.8000000000
1787752860000,2026-08-26 22:01:00+08:00,96.4310000000,96.6050000000,96.3830000000,96.6050000000,557.2000000000
1787752920000,2026-08-26 22:02:00+08:00,96.6050000000,96.8400000000,96.5620000000,96.7780000000,5007.1000000000
1787752980000,2026-08-26 22:03:00+08:00,96.7780000000,96.8010000000,96.6800000000,96.7600000000,2068.3000000000
1787753040000,2026-08-26 22:04:00+08:00,96.7600000000,96.8490000000,96.7390000000,96.7880000000,605.0000000000
1787753100000,2026-08-26 22:05:00+08:00,96.7880000000,96.8340000000,96.7590000000,96.8060000000,1171.2000000000
1787753160000,2026-08-26 22:06:00+08:00,96.8060000000,96.8390000000,96.6270000000,96.8390000000,950.9000000000
1787753220000,2026-08-26 22:07:00+08:00,96.8390000000,96.9220000000,96.7950000000,96.7960000000,970.3000000000
1787753280000,2026-08-26 22:08:00+08:00,96.7960000000,96.8950000000,96.7610000000,96.8010000000,666.3000000000
1787753340000,2026-08-26 22:09:00+08:00,96.8010000000,96.8530000000,96.7480000000,96.7680000000,1221.0000000000
1787753400000,2026-08-26 22:10:00+08:00,96.7680000000,96.8300000000,96.6560000000,96.8300000000,3475.7000000000
1787753460000,2026-08-26 22:11:00+08:00,96.8300000000,96.9200000000,96.8300000000,96.8700000000,1524.4000000000
1787753520000,2026-08-26 22:12:00+08:00,96.8700000000,96.8700000000,96.6400000000,96.8160000000,784.9000000000
1787753580000,2026-08-26 22:13:00+08:00,96.8160000000,96.8170000000,96.7000000000,96.7360000000,222.6000000000
1787753640000,2026-08-26 22:14:00+08:00,96.7360000000,96.7360000000,96.5620000000,96.6040000000,1687.6000000000
1787753700000,2026-08-26 22:15:00+08:00,96.6040000000,96.6740000000,96.5760000000,96.6740000000,538.8000000000
1787753760000,2026-08-26 22:16:00+08:00,96.6740000000,96.8400000000,96.6740000000,96.8050000000,975.2000000000
1787753820000,2026-08-26 22:17:00+08:00,96.8050000000,96.8190000000,96.7220000000,96.7950000000,206.2000000000
1787753880000,2026-08-26 22:18:00+08:00,96.7950000000,96.8100000000,96.7150000000,96.7620000000,385.0000000000
1787753940000,2026-08-26 22:19:00+08:00,96.7620000000,96.7620000000,96.6210000000,96.6830000000,751.4000000000
1787754000000,2026-08-26 22:20:00+08:00,96.6830000000,96.7000000000,96.6180000000,96.6890000000,329.4000000000
1787754060000,2026-08-26 22:21:00+08:00,96.6890000000,96.6910000000,96.5700000000,96.6400000000,422.8000000000
1787754120000,2026-08-26 22:22:00+08:00,96.6400000000,96.7110000000,96.5900000000,96.5970000000,231.2000000000
1787754180000,2026-08-26 22:23:00+08:00,96.5970000000,96.7030000000,96.5760000000,96.5870000000,676.7000000000
1787754240000,2026-08-26 22:24:00+08:00,96.5870000000,96.6010000000,96.3250000000,96.3340000000,2919.1000000000
1787754300000,2026-08-26 22:25:00+08:00,96.3340000000,96.3940000000,96.2500000000,96.3190000000,2179.8000000000
1787754360000,2026-08-26 22:26:00+08:00,96.3190000000,96.3190000000,96.1630000000,96.1780000000,2098.9000000000
1787754420000,2026-08-26 22:27:00+08:00,96.1780000000,96.1880000000,96.0550000000,96.0550000000,2046.2000000000
1787754480000,2026-08-26 22:28:00+08:00,96.0550000000,96.1850000000,96.0400000000,96.1720000000,793.1000000000
1787754540000,2026-08-26 22:29:00+08:00,96.1720000000,96.2680000000,96.1420000000,96.2320000000,1001.4000000000
1787754600000,2026-08-26 22:30:00+08:00,96.2320000000,96.3130000000,96.1400000000,96.2090000000,1457.6000000000
1787754660000,2026-08-26 22:31:00+08:00,96.2090000000,96.2310000000,96.0800000000,96.1660000000,665.7000000000
1787754720000,2026-08-26 22:32:00+08:00,96.1660000000,96.1710000000,96.0230000000,96.0670000000,644.0000000000
1787754780000,2026-08-26 22:33:00+08:00,96.0670000000,96.0680000000,95.9560000000,95.9640000000,1406.0000000000
1787754840000,2026-08-26 22:34:00+08:00,95.9640000000,95.9950000000,95.8340000000,95.9500000000,3799.0000000000
1787754900000,2026-08-26 22:35:00+08:00,95.9500000000,96.0020000000,95.5630000000,95.7360000000,25031.5000000000
1787754960000,2026-08-26 22:36:00+08:00,95.7360000000,95.9770000000,95.6990000000,95.9770000000,4241.4000000000
1787755020000,2026-08-26 22:37:00+08:00,95.9770000000,96.1320000000,95.9730000000,96.0860000000,2870.3000000000
1787755080000,2026-08-26 22:38:00+08:00,96.0860000000,96.0860000000,95.8550000000,95.8620000000,1152.2000000000
1787755140000,2026-08-26 22:39:00+08:00,95.8620000000,95.8790000000,95.7740000000,95.8550000000,1118.8000000000
1787755200000,2026-08-26 22:40:00+08:00,95.8550000000,95.9720000000,95.8070000000,95.8230000000,437.7000000000
1787755260000,2026-08-26 22:41:00+08:00,95.8230000000,95.8510000000,95.7560000000,95.7570000000,1603.9000000000
1787755320000,2026-08-26 22:42:00+08:00,95.7570000000,95.8410000000,95.5000000000,95.6750000000,4609.3000000000
1787755380000,2026-08-26 22:43:00+08:00,95.6750000000,95.8610000000,95.6660000000,95.8340000000,2866.8000000000
1787755440000,2026-08-26 22:44:00+08:00,95.8340000000,95.8500000000,95.7340000000,95.7410000000,2057.4000000000
1787755500000,2026-08-26 22:45:00+08:00,95.7410000000,95.8180000000,95.6050000000,95.6260000000,760.2000000000
1787755560000,2026-08-26 22:46:00+08:00,95.6260000000,95.7300000000,95.5280000000,95.5300000000,1559.8000000000
1787755620000,2026-08-26 22:47:00+08:00,95.5300000000,95.6290000000,95.4800000000,95.5480000000,5441.5000000000
1787755680000,2026-08-26 22:48:00+08:00,95.5480000000,95.5980000000,95.3350000000,95.5610000000,3838.3000000000
1787755740000,2026-08-26 22:49:00+08:00,95.5610000000,95.5800000000,95.4760000000,95.5700000000,737.3000000000
1787755800000,2026-08-26 22:50:00+08:00,95.5700000000,95.7360000000,95.5680000000,95.6040000000,1749.9000000000
1787755860000,2026-08-26 22:51:00+08:00,95.6040000000,95.7030000000,95.5880000000,95.6040000000,1107.1000000000
1787755920000,2026-08-26 22:52:00+08:00,95.6040000000,95.6990000000,95.6040000000,95.6510000000,777.0000000000
1787755980000,2026-08-26 22:53:00+08:00,95.6510000000,95.6840000000,95.5990000000,95.6060000000,1390.9000000000
1787756040000,2026-08-26 22:54:00+08:00,95.6060000000,95.6390000000,95.4400000000,95.4810000000,2424.8000000000
1787756100000,2026-08-26 22:55:00+08:00,95.4810000000,95.5470000000,95.4270000000,95.5230000000,788.0000000000
1787756160000,2026-08-26 22:56:00+08:00,95.5230000000,95.5490000000,95.3850000000,95.3880000000,1015.4000000000
1787756220000,2026-08-26 22:57:00+08:00,95.3880000000,95.4560000000,95.3730000000,95.4470000000,790.1000000000
1787756280000,2026-08-26 22:58:00+08:00,95.4470000000,95.5250000000,95.3980000000,95.5010000000,2741.0000000000
1787756340000,2026-08-26 22:59:00+08:00,95.5010000000,95.5010000000,95.3280000000,95.4080000000,3965.0000000000
1787756400000,2026-08-26 23:00:00+08:00,95.4080000000,95.4880000000,95.3500000000,95.4660000000,2537.3000000000
1787756460000,2026-08-26 23:01:00+08:00,95.4660000000,95.5120000000,95.3810000000,95.4250000000,1726.3000000000
1787756520000,2026-08-26 23:02:00+08:00,95.4250000000,95.4250000000,94.8790000000,95.1920000000,17905.4000000000
1787756580000,2026-08-26 23:03:00+08:00,95.1920000000,95.3140000000,95.1110000000,95.2580000000,8165.0000000000
1787756640000,2026-08-26 23:04:00+08:00,95.2580000000,95.2720000000,95.1340000000,95.1730000000,2975.7000000000
1787756700000,2026-08-26 23:05:00+08:00,95.1730000000,95.4650000000,95.1260000000,95.4650000000,7348.9000000000
1787756760000,2026-08-26 23:06:00+08:00,95.4650000000,95.5000000000,95.2910000000,95.3800000000,3268.4000000000
1787756820000,2026-08-26 23:07:00+08:00,95.3800000000,95.5640000000,95.3550000000,95.5640000000,2373.1000000000
1787756880000,2026-08-26 23:08:00+08:00,95.5640000000,95.6950000000,95.5640000000,95.6370000000,2779.6000000000
1787756940000,2026-08-26 23:09:00+08:00,95.6370000000,95.6750000000,95.5980000000,95.6240000000,987.2000000000
1787757000000,2026-08-26 23:10:00+08:00,95.6240000000,95.6930000000,95.6070000000,95.6170000000,2800.6000000000
1787757060000,2026-08-26 23:11:00+08:00,95.6170000000,95.6270000000,95.5150000000,95.5500000000,712.5000000000
1787757120000,2026-08-26 23:12:00+08:00,95.5500000000,95.5920000000,95.4760000000,95.4850000000,1287.3000000000
1787757180000,2026-08-26 23:13:00+08:00,95.4850000000,95.5320000000,95.4080000000,95.4110000000,823.8000000000
1787757240000,2026-08-26 23:14:00+08:00,95.4110000000,95.5700000000,95.4110000000,95.5260000000,4296.1000000000
1787757300000,2026-08-26 23:15:00+08:00,95.5260000000,95.5800000000,95.3180000000,95.3540000000,274.3000000000
1787757360000,2026-08-26 23:16:00+08:00,95.3540000000,95.5200000000,95.2600000000,95.4960000000,1642.9000000000
1787757420000,2026-08-26 23:17:00+08:00,95.4960000000,95.5530000000,95.4120000000,95.5250000000,361.7000000000
1787757480000,2026-08-26 23:18:00+08:00,95.5250000000,95.5710000000,95.4470000000,95.5110000000,577.6000000000
1787757540000,2026-08-26 23:19:00+08:00,95.5110000000,95.5110000000,95.3930000000,95.4940000000,544.8000000000
1787757600000,2026-08-26 23:20:00+08:00,95.4940000000,95.5910000000,95.4940000000,95.5470000000,550.1000000000
1787757660000,2026-08-26 23:21:00+08:00,95.5470000000,95.6390000000,95.5190000000,95.6370000000,1271.8000000000
1787757720000,2026-08-26 23:22:00+08:00,95.6370000000,95.6510000000,95.5450000000,95.5780000000,733.7000000000
1787757780000,2026-08-26 23:23:00+08:00,95.5780000000,95.8170000000,95.5780000000,95.7620000000,1823.9000000000
1787757840000,2026-08-26 23:24:00+08:00,95.7620000000,95.8210000000,95.7410000000,95.8020000000,677.8000000000
1787757900000,2026-08-26 23:25:00+08:00,95.8020000000,95.9490000000,95.8020000000,95.9070000000,2798.9000000000
1787757960000,2026-08-26 23:26:00+08:00,95.9070000000,96.0340000000,95.8710000000,95.9730000000,1786.6000000000
1787758020000,2026-08-26 23:27:00+08:00,95.9730000000,96.0690000000,95.9600000000,96.0460000000,4187.7000000000
1787758080000,2026-08-26 23:28:00+08:00,96.0460000000,96.1310000000,96.0430000000,96.0690000000,1404.8000000000
1787758140000,2026-08-26 23:29:00+08:00,96.0690000000,96.2530000000,96.0340000000,96.1930000000,4459.1000000000
1787758200000,2026-08-26 23:30:00+08:00,96.1930000000,96.2950000000,95.9760000000,95.9760000000,3523.2000000000
1787758260000,2026-08-26 23:31:00+08:00,95.9760000000,96.0530000000,95.9390000000,96.0530000000,899.1000000000
1787758320000,2026-08-26 23:32:00+08:00,96.0530000000,96.0920000000,95.9620000000,95.9930000000,986.1000000000
1787758380000,2026-08-26 23:33:00+08:00,95.9930000000,96.0270000000,95.9400000000,95.9740000000,778.4000000000
1787758440000,2026-08-26 23:34:00+08:00,95.9740000000,95.9740000000,95.7300000000,95.7620000000,31938.2000000000
1787758500000,2026-08-26 23:35:00+08:00,95.7620000000,95.8760000000,95.6870000000,95.7820000000,10110.7000000000
1787758560000,2026-08-26 23:36:00+08:00,95.7820000000,95.7890000000,95.6490000000,95.7340000000,32721.8000000000
1787758620000,2026-08-26 23:37:00+08:00,95.7340000000,95.8390000000,95.7340000000,95.8390000000,801.1000000000
1787758680000,2026-08-26 23:38:00+08:00,95.8390000000,95.8780000000,95.7640000000,95.7640000000,849.0000000000
1787758740000,2026-08-26 23:39:00+08:00,95.7640000000,95.8350000000,95.7550000000,95.8300000000,1086.2000000000
1787758800000,2026-08-26 23:40:00+08:00,95.8300000000,96.1910000000,95.8300000000,96.1880000000,3298.6000000000
1787758860000,2026-08-26 23:41:00+08:00,96.1880000000,96.1940000000,96.0600000000,96.0600000000,824.8000000000
1787758920000,2026-08-26 23:42:00+08:00,96.0600000000,96.1510000000,96.0230000000,96.1510000000,1215.3000000000
1787758980000,2026-08-26 23:43:00+08:00,96.1510000000,96.1670000000,96.0310000000,96.0370000000,368.7000000000
1787759040000,2026-08-26 23:44:00+08:00,96.0370000000,96.0500000000,95.9590000000,95.9630000000,1726.7000000000
1787759100000,2026-08-26 23:45:00+08:00,95.9630000000,96.0510000000,95.9630000000,96.0170000000,1256.6000000000
1787759160000,2026-08-26 23:46:00+08:00,96.0170000000,96.1320000000,96.0170000000,96.0860000000,619.9000000000
1787759220000,2026-08-26 23:47:00+08:00,96.0860000000,96.1180000000,96.0380000000,96.0940000000,236.6000000000
1787759280000,2026-08-26 23:48:00+08:00,96.0940000000,96.2220000000,96.0780000000,96.2110000000,299.0000000000
1787759340000,2026-08-26 23:49:00+08:00,96.2110000000,96.2170000000,96.1450000000,96.1900000000,666.2000000000
1787759400000,2026-08-26 23:50:00+08:00,96.1900000000,96.1910000000,96.0940000000,96.0940000000,836.0000000000
1787759460000,2026-08-26 23:51:00+08:00,96.0940000000,96.1400000000,96.0020000000,96.0020000000,1119.1000000000
1787759520000,2026-08-26 23:52:00+08:00,96.0020000000,96.1190000000,95.9790000000,96.0630000000,285.9000000000
1787759580000,2026-08-26 23:53:00+08:00,96.0630000000,96.0660000000,95.9950000000,96.0050000000,546.1000000000
1787759640000,2026-08-26 23:54:00+08:00,96.0050000000,96.0300000000,95.9940000000,96.0000000000,110.8000000000
1787759700000,2026-08-26 23:55:00+08:00,96.0000000000,96.0370000000,95.9270000000,95.9920000000,2356.9000000000
1787759760000,2026-08-26 23:56:00+08:00,95.9920000000,96.0950000000,95.9640000000,96.0840000000,161.5000000000
1787759820000,2026-08-26 23:57:00+08:00,96.0840000000,96.0880000000,95.9860000000,95.9880000000,77.2000000000
1787759880000,2026-08-26 23:58:00+08:00,95.9880000000,95.9920000000,95.9270000000,95.9570000000,83.0000000000
1787759940000,2026-08-26 23:59:00+08:00,95.9570000000,95.9570000000,95.8460000000,95.8700000000,801.6000000000
1787760000000,2026-08-27 00:00:00+08:00,95.8700000000,95.9950000000,95.8610000000,95.9180000000,225.5000000000
1787760060000,2026-08-27 00:01:00+08:00,95.9180000000,95.9180000000,95.8760000000,95.8960000000,392.4000000000
1787760120000,2026-08-27 00:02:00+08:00,95.8960000000,95.9250000000,95.7150000000,95.7410000000,7651.4000000000
1787760180000,2026-08-27 00:03:00+08:00,95.7410000000,95.8470000000,95.6880000000,95.7770000000,2116.6000000000
1787760240000,2026-08-27 00:04:00+08:00,95.7770000000,95.9630000000,95.7760000000,95.9490000000,2581.3000000000
1787760300000,2026-08-27 00:05:00+08:00,95.9490000000,95.9930000000,95.9100000000,95.9930000000,915.9000000000
1787760360000,2026-08-27 00:06:00+08:00,95.9930000000,96.0510000000,95.9510000000,95.9610000000,420.5000000000
1787760420000,2026-08-27 00:07:00+08:00,95.9610000000,96.0960000000,95.9430000000,96.0880000000,1081.8000000000
1787760480000,2026-08-27 00:08:00+08:00,96.0880000000,96.1290000000,96.0470000000,96.0470000000,2033.8000000000
1787760540000,2026-08-27 00:09:00+08:00,96.0470000000,96.0480000000,95.9150000000,95.9160000000,321.0000000000
1787760600000,2026-08-27 00:10:00+08:00,95.9160000000,95.9310000000,95.8610000000,95.9220000000,585.9000000000
1787760660000,2026-08-27 00:11:00+08:00,95.9220000000,95.9220000000,95.7740000000,95.7890000000,569.4000000000
1787760720000,2026-08-27 00:12:00+08:00,95.7890000000,95.8210000000,95.7410000000,95.7830000000,1884.2000000000
1787760780000,2026-08-27 00:13:00+08:00,95.7830000000,95.8120000000,95.7470000000,95.7770000000,314.5000000000
1787760840000,2026-08-27 00:14:00+08:00,95.7770000000,95.8340000000,95.7460000000,95.7900000000,494.1000000000
1787760900000,2026-08-27 00:15:00+08:00,95.7900000000,95.8770000000,95.7640000000,95.7740000000,112.6000000000
1787760960000,2026-08-27 00:16:00+08:00,95.7740000000,95.7970000000,95.6540000000,95.6970000000,1669.2000000000
1787761020000,2026-08-27 00:17:00+08:00,95.6970000000,95.7620000000,95.6890000000,95.7150000000,1251.1000000000
1787761080000,2026-08-27 00:18:00+08:00,95.7150000000,95.7440000000,95.6840000000,95.7250000000,361.9000000000
1787761140000,2026-08-27 00:19:00+08:00,95.7250000000,95.7580000000,95.7070000000,95.7260000000,315.6000000000
1787761200000,2026-08-27 00:20:00+08:00,95.7260000000,95.9390000000,95.7260000000,95.9290000000,290.8000000000
1787761260000,2026-08-27 00:21:00+08:00,95.9290000000,96.0060000000,95.8550000000,95.9570000000,6701.8000000000
1787761320000,2026-08-27 00:22:00+08:00,95.9570000000,95.9580000000,95.7780000000,95.7780000000,164.6000000000
1787761380000,2026-08-27 00:23:00+08:00,95.7780000000,95.7780000000,95.6640000000,95.6840000000,280.8000000000
1787761440000,2026-08-27 00:24:00+08:00,95.6840000000,95.7150000000,95.6040000000,95.6070000000,1094.0000000000
1787761500000,2026-08-27 00:25:00+08:00,95.6070000000,95.6660000000,95.6070000000,95.6370000000,386.3000000000
1787761560000,2026-08-27 00:26:00+08:00,95.6370000000,95.7210000000,95.5840000000,95.5860000000,311.9000000000
1787761620000,2026-08-27 00:27:00+08:00,95.5860000000,95.6320000000,95.5180000000,95.5400000000,3385.1000000000
1787761680000,2026-08-27 00:28:00+08:00,95.5400000000,95.6680000000,95.5330000000,95.6180000000,4799.9000000000
1787761740000,2026-08-27 00:29:00+08:00,95.6180000000,95.7420000000,95.6180000000,95.7170000000,228.4000000000
1787761800000,2026-08-27 00:30:00+08:00,95.7170000000,95.7170000000,95.6540000000,95.6760000000,306.1000000000
1787761860000,2026-08-27 00:31:00+08:00,95.6760000000,95.7330000000,95.6460000000,95.6740000000,100.4000000000
1787761920000,2026-08-27 00:32:00+08:00,95.6740000000,95.8170000000,95.6650000000,95.7710000000,485.2000000000
1787761980000,2026-08-27 00:33:00+08:00,95.7710000000,95.8300000000,95.6850000000,95.7350000000,681.8000000000
1787762040000,2026-08-27 00:34:00+08:00,95.7350000000,95.8370000000,95.7210000000,95.8160000000,2464.3000000000
1787762100000,2026-08-27 00:35:00+08:00,95.8160000000,95.9470000000,95.8160000000,95.9360000000,438.8000000000
1787762160000,2026-08-27 00:36:00+08:00,95.9360000000,95.9990000000,95.8200000000,95.8470000000,8886.1000000000
1787762220000,2026-08-27 00:37:00+08:00,95.8470000000,95.8480000000,95.6200000000,95.6490000000,2575.3000000000
1787762280000,2026-08-27 00:38:00+08:00,95.6490000000,95.7140000000,95.6070000000,95.6950000000,681.2000000000
1787762340000,2026-08-27 00:39:00+08:00,95.6950000000,95.6950000000,95.5570000000,95.5570000000,694.5000000000
1787762400000,2026-08-27 00:40:00+08:00,95.5570000000,95.5980000000,95.5000000000,95.5290000000,1325.3000000000
1787762460000,2026-08-27 00:41:00+08:00,95.5290000000,95.7000000000,95.5120000000,95.6340000000,117.4000000000
1787762520000,2026-08-27 00:42:00+08:00,95.6340000000,95.6530000000,95.5430000000,95.5430000000,542.3000000000
1787762580000,2026-08-27 00:43:00+08:00,95.5430000000,95.5550000000,95.4180000000,95.4580000000,4966.5000000000
1787762640000,2026-08-27 00:44:00+08:00,95.4580000000,95.5050000000,95.4500000000,95.4620000000,530.2000000000
1787762700000,2026-08-27 00:45:00+08:00,95.4620000000,95.7400000000,95.4620000000,95.7060000000,6648.6000000000
1787762760000,2026-08-27 00:46:00+08:00,95.7060000000,95.7490000000,95.6400000000,95.6980000000,234.3000000000
1787762820000,2026-08-27 00:47:00+08:00,95.6980000000,95.8400000000,95.6780000000,95.7960000000,2019.7000000000
1787762880000,2026-08-27 00:48:00+08:00,95.7960000000,96.0130000000,95.7670000000,95.9960000000,3698.4000000000
1787762940000,2026-08-27 00:49:00+08:00,95.9960000000,96.0410000000,95.8530000000,95.8610000000,287.3000000000
1787763000000,2026-08-27 00:50:00+08:00,95.8610000000,95.8960000000,95.8140000000,95.8900000000,418.1000000000
1787763060000,2026-08-27 00:51:00+08:00,95.8900000000,95.9410000000,95.8410000000,95.9300000000,164.0000000000
1787763120000,2026-08-27 00:52:00+08:00,95.9300000000,95.9300000000,95.7790000000,95.8240000000,1675.3000000000
1787763180000,2026-08-27 00:53:00+08:00,95.8240000000,95.8420000000,95.7470000000,95.7960000000,133.1000000000
1787763240000,2026-08-27 00:54:00+08:00,95.7960000000,95.8540000000,95.7960000000,95.8390000000,88.4000000000
1787763300000,2026-08-27 00:55:00+08:00,95.8390000000,95.9190000000,95.8380000000,95.8420000000,1462.0000000000
1787763360000,2026-08-27 00:56:00+08:00,95.8420000000,95.8460000000,95.7800000000,95.8380000000,757.8000000000
1787763420000,2026-08-27 00:57:00+08:00,95.8380000000,95.9210000000,95.8280000000,95.9080000000,188.0000000000
1787763480000,2026-08-27 00:58:00+08:00,95.9080000000,96.0080000000,95.8980000000,95.9000000000,2531.2000000000
1787763540000,2026-08-27 00:59:00+08:00,95.9000000000,95.9690000000,95.8780000000,95.8860000000,425.9000000000
1787763600000,2026-08-27 01:00:00+08:00,95.8860000000,95.9420000000,95.8490000000,95.9090000000,1729.5000000000
1787763660000,2026-08-27 01:01:00+08:00,95.9090000000,96.0140000000,95.9090000000,95.9950000000,125.9000000000
1787763720000,2026-08-27 01:02:00+08:00,95.9950000000,96.0240000000,95.8780000000,95.9020000000,1245.6000000000
1787763780000,2026-08-27 01:03:00+08:00,95.9020000000,95.9030000000,95.8130000000,95.8130000000,80.9000000000
1787763840000,2026-08-27 01:04:00+08:00,95.8130000000,95.9580000000,95.8130000000,95.9470000000,4978.1000000000
1787763900000,2026-08-27 01:05:00+08:00,95.9470000000,95.9850000000,95.9470000000,95.9720000000,123.2000000000
1787763960000,2026-08-27 01:06:00+08:00,95.9720000000,96.0390000000,95.8740000000,96.0250000000,317.1000000000
1787764020000,2026-08-27 01:07:00+08:00,96.0250000000,96.0970000000,96.0250000000,96.0910000000,2731.1000000000
1787764080000,2026-08-27 01:08:00+08:00,96.0910000000,96.1460000000,96.0470000000,96.1240000000,1454.0000000000
1787764140000,2026-08-27 01:09:00+08:00,96.1240000000,96.2130000000,96.1240000000,96.1500000000,1102.7000000000
1787764200000,2026-08-27 01:10:00+08:00,96.1500000000,96.2260000000,96.0940000000,96.1380000000,1055.5000000000
1787764260000,2026-08-27 01:11:00+08:00,96.1380000000,96.2350000000,96.1240000000,96.2070000000,731.8000000000
1787764320000,2026-08-27 01:12:00+08:00,96.2070000000,96.2340000000,96.1850000000,96.2180000000,248.8000000000
1787764380000,2026-08-27 01:13:00+08:00,96.2180000000,96.3490000000,96.2170000000,96.2900000000,1831.3000000000
1787764440000,2026-08-27 01:14:00+08:00,96.2900000000,96.3140000000,96.2510000000,96.2720000000,345.2000000000
1787764500000,2026-08-27 01:15:00+08:00,96.2720000000,96.4640000000,96.2620000000,96.4430000000,1731.4000000000
1787764560000,2026-08-27 01:16:00+08:00,96.4430000000,96.4650000000,96.3730000000,96.3950000000,2890.6000000000
1787764620000,2026-08-27 01:17:00+08:00,96.3950000000,96.4060000000,96.3350000000,96.4020000000,1517.9000000000
1787764680000,2026-08-27 01:18:00+08:00,96.4020000000,96.5570000000,96.4020000000,96.4380000000,4654.1000000000
1787764740000,2026-08-27 01:19:00+08:00,96.4380000000,96.5170000000,96.4360000000,96.5150000000,789.3000000000
1787764800000,2026-08-27 01:20:00+08:00,96.5150000000,96.6690000000,96.5150000000,96.5490000000,6761.9000000000
1787764860000,2026-08-27 01:21:00+08:00,96.5490000000,96.6080000000,96.5490000000,96.5700000000,185.4000000000
1787764920000,2026-08-27 01:22:00+08:00,96.5700000000,96.6170000000,96.4720000000,96.5440000000,414.6000000000
1787764980000,2026-08-27 01:23:00+08:00,96.5440000000,96.6420000000,96.4680000000,96.6160000000,1960.9000000000
1787765040000,2026-08-27 01:24:00+08:00,96.6160000000,96.6920000000,96.5910000000,96.6080000000,8950.1000000000
1787765100000,2026-08-27 01:25:00+08:00,96.6080000000,96.7470000000,96.6080000000,96.7250000000,6042.9000000000
1787765160000,2026-08-27 01:26:00+08:00,96.7250000000,96.7260000000,96.6470000000,96.6700000000,1002.3000000000
1787765220000,2026-08-27 01:27:00+08:00,96.6700000000,96.8890000000,96.6630000000,96.8280000000,40842.6000000000
1787765280000,2026-08-27 01:28:00+08:00,96.8280000000,97.0790000000,96.8160000000,97.0040000000,35858.1000000000
1787765340000,2026-08-27 01:29:00+08:00,97.0040000000,97.1780000000,96.9650000000,97.0530000000,9720.9000000000
1787765400000,2026-08-27 01:30:00+08:00,97.0530000000,97.1090000000,97.0050000000,97.0650000000,8543.9000000000
1787765460000,2026-08-27 01:31:00+08:00,97.0650000000,97.0650000000,96.9060000000,96.9270000000,3061.1000000000
1787765520000,2026-08-27 01:32:00+08:00,96.9270000000,96.9950000000,96.9090000000,96.9720000000,1149.2000000000
1787765580000,2026-08-27 01:33:00+08:00,96.9720000000,96.9930000000,96.9130000000,96.9730000000,1471.7000000000
1787765640000,2026-08-27 01:34:00+08:00,96.9730000000,97.1000000000,96.9480000000,97.0810000000,3143.6000000000
1787765700000,2026-08-27 01:35:00+08:00,97.0810000000,97.0810000000,96.9410000000,96.9450000000,754.4000000000
1787765760000,2026-08-27 01:36:00+08:00,96.9450000000,97.0250000000,96.8760000000,96.9030000000,2311.9000000000
1787765820000,2026-08-27 01:37:00+08:00,96.9030000000,96.9790000000,96.9030000000,96.9720000000,452.5000000000
1787765880000,2026-08-27 01:38:00+08:00,96.9720000000,97.0140000000,96.9640000000,97.0140000000,884.4000000000
1787765940000,2026-08-27 01:39:00+08:00,97.0140000000,97.1350000000,96.9710000000,97.1340000000,5557.8000000000
1787766000000,2026-08-27 01:40:00+08:00,97.1340000000,97.1430000000,97.0950000000,97.1240000000,2192.9000000000
1787766060000,2026-08-27 01:41:00+08:00,97.1240000000,97.1930000000,97.0420000000,97.1130000000,2479.6000000000
1787766120000,2026-08-27 01:42:00+08:00,97.1130000000,97.1130000000,97.0600000000,97.0790000000,2321.6000000000
1787766180000,2026-08-27 01:43:00+08:00,97.0790000000,97.1860000000,97.0710000000,97.1790000000,312.7000000000
1787766240000,2026-08-27 01:44:00+08:00,97.1790000000,97.1790000000,97.0880000000,97.1120000000,1016.2000000000
1787766300000,2026-08-27 01:45:00+08:00,97.1120000000,97.1550000000,97.1010000000,97.1500000000,804.3000000000
1787766360000,2026-08-27 01:46:00+08:00,97.1500000000,97.1510000000,96.9670000000,96.9720000000,2051.9000000000
1787766420000,2026-08-27 01:47:00+08:00,96.9720000000,97.0050000000,96.8720000000,96.8730000000,540.1000000000
1787766480000,2026-08-27 01:48:00+08:00,96.8730000000,97.0140000000,96.8730000000,96.9990000000,3286.3000000000
1787766540000,2026-08-27 01:49:00+08:00,96.9990000000,97.0230000000,96.8970000000,96.9170000000,712.3000000000
1787766600000,2026-08-27 01:50:00+08:00,96.9170000000,96.9960000000,96.8710000000,96.9960000000,1457.7000000000
1787766660000,2026-08-27 01:51:00+08:00,96.9960000000,97.0200000000,96.9410000000,96.9490000000,276.1000000000
1787766720000,2026-08-27 01:52:00+08:00,96.9490000000,96.9490000000,96.8910000000,96.9190000000,334.4000000000
1787766780000,2026-08-27 01:53:00+08:00,96.9190000000,96.9750000000,96.9190000000,96.9680000000,217.4000000000
1787766840000,2026-08-27 01:54:00+08:00,96.9680000000,97.0200000000,96.9520000000,96.9520000000,379.2000000000
1787766900000,2026-08-27 01:55:00+08:00,96.9520000000,96.9720000000,96.9180000000,96.9200000000,51.8000000000
1787766960000,2026-08-27 01:56:00+08:00,96.9200000000,97.0240000000,96.9070000000,97.0150000000,960.5000000000
1787767020000,2026-08-27 01:57:00+08:00,97.0150000000,97.0200000000,96.9810000000,96.9870000000,457.8000000000
1787767080000,2026-08-27 01:58:00+08:00,96.9870000000,96.9870000000,96.8640000000,96.8660000000,338.2000000000
1787767140000,2026-08-27 01:59:00+08:00,96.8660000000,96.9220000000,96.8500000000,96.9170000000,381.1000000000
1787767200000,2026-08-27 02:00:00+08:00,96.9170000000,96.9350000000,96.7700000000,96.7800000000,496.0000000000
1787767260000,2026-08-27 02:01:00+08:00,96.7800000000,96.7890000000,96.7230000000,96.7860000000,353.3000000000
1787767320000,2026-08-27 02:02:00+08:00,96.7860000000,96.8350000000,96.7700000000,96.8290000000,326.8000000000
1787767380000,2026-08-27 02:03:00+08:00,96.8290000000,96.8510000000,96.7940000000,96.8190000000,350.5000000000
1787767440000,2026-08-27 02:04:00+08:00,96.8190000000,96.8470000000,96.7550000000,96.7570000000,231.7000000000
1787767500000,2026-08-27 02:05:00+08:00,96.7570000000,96.8000000000,96.7470000000,96.7480000000,388.8000000000
1787767560000,2026-08-27 02:06:00+08:00,96.7480000000,96.8170000000,96.7480000000,96.7640000000,421.8000000000
1787767620000,2026-08-27 02:07:00+08:00,96.7640000000,96.7840000000,96.7270000000,96.7810000000,389.4000000000
1787767680000,2026-08-27 02:08:00+08:00,96.7810000000,96.9340000000,96.7810000000,96.9280000000,357.9000000000
1787767740000,2026-08-27 02:09:00+08:00,96.9280000000,96.9870000000,96.9070000000,96.9250000000,648.2000000000
1787767800000,2026-08-27 02:10:00+08:00,96.9250000000,97.0470000000,96.9090000000,96.9740000000,8004.8000000000
1787767860000,2026-08-27 02:11:00+08:00,96.9740000000,97.0220000000,96.9030000000,96.9680000000,1562.1000000000
1787767920000,2026-08-27 02:12:00+08:00,96.9680000000,97.1020000000,96.9680000000,97.0340000000,466.7000000000
1787767980000,2026-08-27 02:13:00+08:00,97.0340000000,97.0360000000,96.9310000000,96.9310000000,730.7000000000
1787768040000,2026-08-27 02:14:00+08:00,96.9310000000,96.9350000000,96.8460000000,96.8680000000,217.8000000000
1787768100000,2026-08-27 02:15:00+08:00,96.8680000000,96.8760000000,96.7730000000,96.7730000000,3781.5000000000
1787768160000,2026-08-27 02:16:00+08:00,96.7730000000,96.9280000000,96.7560000000,96.8990000000,3698.9000000000
1787768220000,2026-08-27 02:17:00+08:00,96.8990000000,96.9240000000,96.8630000000,96.8810000000,96.5000000000
1787768280000,2026-08-27 02:18:00+08:00,96.8810000000,96.9220000000,96.8630000000,96.8660000000,74.1000000000
1787768340000,2026-08-27 02:19:00+08:00,96.8660000000,96.8780000000,96.7990000000,96.8150000000,479.4000000000
1787768400000,2026-08-27 02:20:00+08:00,96.8150000000,96.8380000000,96.7840000000,96.8350000000,518.0000000000
1787768460000,2026-08-27 02:21:00+08:00,96.8350000000,96.9480000000,96.8350000000,96.9380000000,142.3000000000
1787768520000,2026-08-27 02:22:00+08:00,96.9380000000,96.9460000000,96.8100000000,96.8240000000,3048.2000000000
1787768580000,2026-08-27 02:23:00+08:00,96.8240000000,96.8370000000,96.8170000000,96.8220000000,97.6000000000
1787768640000,2026-08-27 02:24:00+08:00,96.8220000000,96.8300000000,96.7780000000,96.8050000000,104.6000000000
1787768700000,2026-08-27 02:25:00+08:00,96.8050000000,96.8480000000,96.8040000000,96.8040000000,69.0000000000
1787768760000,2026-08-27 02:26:00+08:00,96.8040000000,96.8040000000,96.7220000000,96.7230000000,461.4000000000
1787768820000,2026-08-27 02:27:00+08:00,96.7230000000,96.7350000000,96.6690000000,96.6990000000,192.7000000000
1787768880000,2026-08-27 02:28:00+08:00,96.6990000000,96.7280000000,96.6330000000,96.6920000000,3903.1000000000
1787768940000,2026-08-27 02:29:00+08:00,96.6920000000,96.7300000000,96.6810000000,96.7050000000,220.1000000000
1787769000000,2026-08-27 02:30:00+08:00,96.7050000000,96.8010000000,96.7050000000,96.7850000000,455.0000000000
1787769060000,2026-08-27 02:31:00+08:00,96.7850000000,96.8050000000,96.7410000000,96.7760000000,164.7000000000
1787769120000,2026-08-27 02:32:00+08:00,96.7760000000,96.8070000000,96.7290000000,96.7670000000,719.7000000000
1787769180000,2026-08-27 02:33:00+08:00,96.7670000000,96.8800000000,96.7590000000,96.8210000000,3208.8000000000
1787769240000,2026-08-27 02:34:00+08:00,96.8210000000,96.8250000000,96.6980000000,96.7200000000,363.1000000000
1787769300000,2026-08-27 02:35:00+08:00,96.7200000000,96.7200000000,96.6330000000,96.7050000000,1393.9000000000
1787769360000,2026-08-27 02:36:00+08:00,96.7050000000,96.7050000000,96.6680000000,96.7030000000,144.7000000000
1787769420000,2026-08-27 02:37:00+08:00,96.7030000000,96.7400000000,96.6970000000,96.7350000000,152.9000000000
1787769480000,2026-08-27 02:38:00+08:00,96.7350000000,96.7620000000,96.6060000000,96.6420000000,11102.1000000000
1787769540000,2026-08-27 02:39:00+08:00,96.6420000000,96.6990000000,96.6420000000,96.6880000000,143.4000000000
1787769600000,2026-08-27 02:40:00+08:00,96.6880000000,96.6880000000,96.6020000000,96.6040000000,921.5000000000
1787769660000,2026-08-27 02:41:00+08:00,96.6040000000,96.6440000000,96.6040000000,96.6240000000,214.2000000000
1787769720000,2026-08-27 02:42:00+08:00,96.6240000000,96.6870000000,96.5720000000,96.6380000000,621.3000000000
1787769780000,2026-08-27 02:43:00+08:00,96.6380000000,96.6570000000,96.5920000000,96.5960000000,277.4000000000
1787769840000,2026-08-27 02:44:00+08:00,96.5960000000,96.6730000000,96.5960000000,96.6660000000,75.5000000000
1787769900000,2026-08-27 02:45:00+08:00,96.6660000000,96.7560000000,96.6580000000,96.7150000000,325.4000000000
1787769960000,2026-08-27 02:46:00+08:00,96.7150000000,96.7730000000,96.6960000000,96.7580000000,99.6000000000
1787770020000,2026-08-27 02:47:00+08:00,96.7580000000,96.7800000000,96.7190000000,96.7700000000,69.0000000000
1787770080000,2026-08-27 02:48:00+08:00,96.7700000000,96.7950000000,96.7580000000,96.7710000000,505.5000000000
1787770140000,2026-08-27 02:49:00+08:00,96.7710000000,96.7710000000,96.7100000000,96.7480000000,69.9000000000
1787770200000,2026-08-27 02:50:00+08:00,96.7480000000,96.7750000000,96.7480000000,96.7740000000,844.8000000000
1787770260000,2026-08-27 02:51:00+08:00,96.7740000000,96.7940000000,96.6580000000,96.6610000000,364.3000000000
1787770320000,2026-08-27 02:52:00+08:00,96.6610000000,96.7740000000,96.6520000000,96.7740000000,5532.6000000000
1787770380000,2026-08-27 02:53:00+08:00,96.7740000000,96.7900000000,96.7230000000,96.7620000000,330.6000000000
1787770440000,2026-08-27 02:54:00+08:00,96.7620000000,96.7640000000,96.7250000000,96.7640000000,183.8000000000
1787770500000,2026-08-27 02:55:00+08:00,96.7640000000,96.7650000000,96.7190000000,96.7340000000,120.0000000000
1787770560000,2026-08-27 02:56:00+08:00,96.7340000000,96.7690000000,96.7330000000,96.7690000000,63.4000000000
1787770620000,2026-08-27 02:57:00+08:00,96.7690000000,96.8400000000,96.7670000000,96.8080000000,1020.5000000000
1787770680000,2026-08-27 02:58:00+08:00,96.8080000000,96.9090000000,96.8080000000,96.8780000000,2347.9000000000
1787770740000,2026-08-27 02:59:00+08:00,96.8780000000,96.8920000000,96.7740000000,96.7920000000,1321.5000000000
1787770800000,2026-08-27 03:00:00+08:00,96.7920000000,96.8100000000,96.6930000000,96.7740000000,716.4000000000
1787770860000,2026-08-27 03:01:00+08:00,96.7740000000,96.7760000000,96.6610000000,96.6830000000,341.9000000000
1787770920000,2026-08-27 03:02:00+08:00,96.6830000000,96.7510000000,96.6670000000,96.7510000000,68.3000000000
1787770980000,2026-08-27 03:03:00+08:00,96.7510000000,96.7520000000,96.6440000000,96.6500000000,348.5000000000
1787771040000,2026-08-27 03:04:00+08:00,96.6500000000,96.6510000000,96.6250000000,96.6510000000,292.3000000000
1787771100000,2026-08-27 03:05:00+08:00,96.6510000000,96.6510000000,96.6000000000,96.6050000000,170.7000000000
1787771160000,2026-08-27 03:06:00+08:00,96.6050000000,96.6530000000,96.6050000000,96.6530000000,99.4000000000
1787771220000,2026-08-27 03:07:00+08:00,96.6530000000,96.6670000000,96.6010000000,96.6030000000,178.5000000000
1787771280000,2026-08-27 03:08:00+08:00,96.6030000000,96.6040000000,96.4330000000,96.4640000000,3014.7000000000
1787771340000,2026-08-27 03:09:00+08:00,96.4640000000,96.5170000000,96.4480000000,96.4500000000,271.8000000000
1787771400000,2026-08-27 03:10:00+08:00,96.4500000000,96.5860000000,96.4430000000,96.5850000000,7432.5000000000
1787771460000,2026-08-27 03:11:00+08:00,96.5850000000,96.5880000000,96.5080000000,96.5080000000,143.1000000000
1787771520000,2026-08-27 03:12:00+08:00,96.5080000000,96.5080000000,96.4480000000,96.4720000000,146.9000000000
1787771580000,2026-08-27 03:13:00+08:00,96.4720000000,96.4920000000,96.4270000000,96.4750000000,378.3000000000
1787771640000,2026-08-27 03:14:00+08:00,96.4750000000,96.4860000000,96.4580000000,96.4670000000,623.8000000000
1787771700000,2026-08-27 03:15:00+08:00,96.4670000000,96.4700000000,96.2950000000,96.3590000000,1961.0000000000
1787771760000,2026-08-27 03:16:00+08:00,96.3590000000,96.3910000000,96.3310000000,96.3670000000,589.5000000000
1787771820000,2026-08-27 03:17:00+08:00,96.3670000000,96.4360000000,96.3670000000,96.4150000000,509.7000000000
1787771880000,2026-08-27 03:18:00+08:00,96.4150000000,96.4650000000,96.3970000000,96.4540000000,439.5000000000
1787771940000,2026-08-27 03:19:00+08:00,96.4540000000,96.4980000000,96.4200000000,96.4580000000,563.5000000000
1787772000000,2026-08-27 03:20:00+08:00,96.4580000000,96.4640000000,96.3920000000,96.4490000000,203.2000000000
1787772060000,2026-08-27 03:21:00+08:00,96.4490000000,96.4990000000,96.3960000000,96.4170000000,341.9000000000
1787772120000,2026-08-27 03:22:00+08:00,96.4170000000,96.4470000000,96.3970000000,96.4360000000,70.1000000000
1787772180000,2026-08-27 03:23:00+08:00,96.4360000000,96.4490000000,96.3920000000,96.4040000000,546.5000000000
1787772240000,2026-08-27 03:24:00+08:00,96.4040000000,96.4430000000,96.3980000000,96.4410000000,210.0000000000
1787772300000,2026-08-27 03:25:00+08:00,96.4410000000,96.6050000000,96.4010000000,96.6020000000,2767.5000000000
1787772360000,2026-08-27 03:26:00+08:00,96.6020000000,96.7780000000,96.6020000000,96.7640000000,3564.0000000000
1787772420000,2026-08-27 03:27:00+08:00,96.7640000000,96.7750000000,96.6960000000,96.7190000000,695.0000000000
1787772480000,2026-08-27 03:28:00+08:00,96.7190000000,96.8830000000,96.7150000000,96.7590000000,1960.3000000000
1787772540000,2026-08-27 03:29:00+08:00,96.7590000000,96.7770000000,96.7350000000,96.7390000000,388.7000000000
1787772600000,2026-08-27 03:30:00+08:00,96.7390000000,96.7990000000,96.6970000000,96.7410000000,3033.5000000000
1787772660000,2026-08-27 03:31:00+08:00,96.7410000000,96.7800000000,96.6860000000,96.7640000000,570.3000000000
1787772720000,2026-08-27 03:32:00+08:00,96.7640000000,96.8470000000,96.7290000000,96.8410000000,237.3000000000
1787772780000,2026-08-27 03:33:00+08:00,96.8410000000,96.8550000000,96.7790000000,96.8140000000,893.8000000000
1787772840000,2026-08-27 03:34:00+08:00,96.8140000000,96.8140000000,96.7520000000,96.7520000000,65.4000000000
1787772900000,2026-08-27 03:35:00+08:00,96.7520000000,96.7920000000,96.6870000000,96.6950000000,2030.6000000000
1787772960000,2026-08-27 03:36:00+08:00,96.6950000000,96.7040000000,96.6690000000,96.6700000000,257.5000000000
1787773020000,2026-08-27 03:37:00+08:00,96.6700000000,96.6700000000,96.6000000000,96.6120000000,406.6000000000
1787773080000,2026-08-27 03:38:00+08:00,96.6120000000,96.6250000000,96.5590000000,96.5720000000,333.2000000000
1787773140000,2026-08-27 03:39:00+08:00,96.5720000000,96.5720000000,96.5420000000,96.5460000000,126.9000000000
1787773200000,2026-08-27 03:40:00+08:00,96.5460000000,96.5480000000,96.5030000000,96.5090000000,131.6000000000
1787773260000,2026-08-27 03:41:00+08:00,96.5090000000,96.5400000000,96.5080000000,96.5400000000,111.6000000000
1787773320000,2026-08-27 03:42:00+08:00,96.5400000000,96.5870000000,96.5400000000,96.5420000000,91.5000000000
1787773380000,2026-08-27 03:43:00+08:00,96.5420000000,96.5420000000,96.4630000000,96.4640000000,346.9000000000
1787773440000,2026-08-27 03:44:00+08:00,96.4640000000,96.4860000000,96.4610000000,96.4860000000,233.8000000000
1787773500000,2026-08-27 03:45:00+08:00,96.4860000000,96.5760000000,96.4840000000,96.5760000000,70.9000000000
1787773560000,2026-08-27 03:46:00+08:00,96.5760000000,96.6590000000,96.5760000000,96.6590000000,568.2000000000
1787773620000,2026-08-27 03:47:00+08:00,96.6590000000,96.7130000000,96.6140000000,96.6750000000,353.9000000000
1787773680000,2026-08-27 03:48:00+08:00,96.6750000000,96.7400000000,96.6680000000,96.6700000000,221.8000000000
1787773740000,2026-08-27 03:49:00+08:00,96.6700000000,96.7300000000,96.6700000000,96.7190000000,151.0000000000
1787773800000,2026-08-27 03:50:00+08:00,96.7190000000,96.7190000000,96.6160000000,96.6580000000,242.9000000000
1787773860000,2026-08-27 03:51:00+08:00,96.6580000000,96.7270000000,96.6380000000,96.7110000000,361.1000000000
1787773920000,2026-08-27 03:52:00+08:00,96.7110000000,96.7490000000,96.7060000000,96.7060000000,583.8000000000
1787773980000,2026-08-27 03:53:00+08:00,96.7060000000,96.7090000000,96.6630000000,96.6660000000,523.4000000000
1787774040000,2026-08-27 03:54:00+08:00,96.6660000000,96.6660000000,96.6130000000,96.6390000000,1356.7000000000
1787774100000,2026-08-27 03:55:00+08:00,96.6390000000,96.7450000000,96.6390000000,96.7450000000,303.2000000000
1787774160000,2026-08-27 03:56:00+08:00,96.7450000000,96.7720000000,96.7120000000,96.7120000000,1213.0000000000
1787774220000,2026-08-27 03:57:00+08:00,96.7120000000,96.7120000000,96.6280000000,96.6360000000,768.1000000000
1787774280000,2026-08-27 03:58:00+08:00,96.6360000000,96.7010000000,96.6360000000,96.7010000000,599.9000000000
1787774340000,2026-08-27 03:59:00+08:00,96.7010000000,96.7830000000,96.6330000000,96.7470000000,1275.8000000000
1787774400000,2026-08-27 04:00:00+08:00,96.7470000000,96.7470000000,96.6460000000,96.6950000000,2196.3000000000
1787774460000,2026-08-27 04:01:00+08:00,96.6950000000,96.7070000000,96.5550000000,96.5720000000,498.5000000000
1787774520000,2026-08-27 04:02:00+08:00,96.5720000000,96.6660000000,96.5670000000,96.6660000000,265.6000000000
1787774580000,2026-08-27 04:03:00+08:00,96.6660000000,96.8030000000,96.6660000000,96.7990000000,823.1000000000
1787774640000,2026-08-27 04:04:00+08:00,96.7990000000,96.8170000000,96.7350000000,96.7890000000,924.2000000000
1787774700000,2026-08-27 04:05:00+08:00,96.7890000000,96.9040000000,96.7610000000,96.8450000000,1701.6000000000
1787774760000,2026-08-27 04:06:00+08:00,96.8450000000,96.8860000000,96.8450000000,96.8840000000,295.9000000000
1787774820000,2026-08-27 04:07:00+08:00,96.8840000000,96.8850000000,96.8150000000,96.8580000000,1158.7000000000
1787774880000,2026-08-27 04:08:00+08:00,96.8580000000,96.8880000000,96.8500000000,96.8500000000,120.4000000000
1787774940000,2026-08-27 04:09:00+08:00,96.8500000000,96.8630000000,96.8070000000,96.8090000000,311.2000000000
1787775000000,2026-08-27 04:10:00+08:00,96.8090000000,96.9790000000,96.8070000000,96.9610000000,3048.8000000000
1787775060000,2026-08-27 04:11:00+08:00,96.9610000000,96.9610000000,96.8410000000,96.8900000000,482.0000000000
1787775120000,2026-08-27 04:12:00+08:00,96.8900000000,96.9100000000,96.8710000000,96.8740000000,229.4000000000
1787775180000,2026-08-27 04:13:00+08:00,96.8740000000,96.8770000000,96.8140000000,96.8330000000,178.5000000000
1787775240000,2026-08-27 04:14:00+08:00,96.8330000000,96.8330000000,96.7960000000,96.7960000000,62.3000000000
1787775300000,2026-08-27 04:15:00+08:00,96.7960000000,96.8740000000,96.7790000000,96.8470000000,104.3000000000
1787775360000,2026-08-27 04:16:00+08:00,96.8470000000,96.8470000000,96.7480000000,96.8010000000,186.3000000000
1787775420000,2026-08-27 04:17:00+08:00,96.8010000000,96.8010000000,96.7160000000,96.7230000000,193.9000000000
1787775480000,2026-08-27 04:18:00+08:00,96.7230000000,96.7230000000,96.6550000000,96.6560000000,195.8000000000
1787775540000,2026-08-27 04:19:00+08:00,96.6560000000,96.7110000000,96.6450000000,96.7040000000,261.6000000000
1787775600000,2026-08-27 04:20:00+08:00,96.7040000000,96.7080000000,96.5500000000,96.6320000000,1971.8000000000
1787775660000,2026-08-27 04:21:00+08:00,96.6320000000,96.6320000000,96.4420000000,96.4420000000,1220.5000000000
1787775720000,2026-08-27 04:22:00+08:00,96.4420000000,96.4490000000,96.2300000000,96.2820000000,1780.9000000000
1787775780000,2026-08-27 04:23:00+08:00,96.2820000000,96.3940000000,96.2590000000,96.3450000000,3943.8000000000
1787775840000,2026-08-27 04:24:00+08:00,96.3450000000,96.5250000000,96.3390000000,96.5250000000,235.3000000000
1787775900000,2026-08-27 04:25:00+08:00,96.5250000000,96.6860000000,96.5250000000,96.6210000000,450.3000000000
1787775960000,2026-08-27 04:26:00+08:00,96.6210000000,96.6210000000,96.5300000000,96.5710000000,245.7000000000
1787776020000,2026-08-27 04:27:00+08:00,96.5710000000,96.5910000000,96.5320000000,96.5320000000,49.3000000000
1787776080000,2026-08-27 04:28:00+08:00,96.5320000000,96.6670000000,96.5320000000,96.6610000000,170.8000000000
1787776140000,2026-08-27 04:29:00+08:00,96.6610000000,96.6940000000,96.6600000000,96.6850000000,44.5000000000
1787776200000,2026-08-27 04:30:00+08:00,96.6850000000,96.6960000000,96.6360000000,96.6930000000,158.6000000000
1787776260000,2026-08-27 04:31:00+08:00,96.6930000000,96.6980000000,96.6050000000,96.6050000000,54.8000000000
1787776320000,2026-08-27 04:32:00+08:00,96.6050000000,96.6140000000,96.4190000000,96.4230000000,781.9000000000
1787776380000,2026-08-27 04:33:00+08:00,96.4230000000,96.4490000000,96.3770000000,96.4130000000,172.2000000000
1787776440000,2026-08-27 04:34:00+08:00,96.4130000000,96.4890000000,96.4040000000,96.4740000000,58.1000000000
1787776500000,2026-08-27 04:35:00+08:00,96.4740000000,96.4770000000,96.4110000000,96.4140000000,50.9000000000
1787776560000,2026-08-27 04:36:00+08:00,96.4140000000,96.4200000000,96.3850000000,96.4200000000,367.0000000000
1787776620000,2026-08-27 04:37:00+08:00,96.4200000000,96.4740000000,96.3830000000,96.4740000000,69.6000000000
1787776680000,2026-08-27 04:38:00+08:00,96.4740000000,96.5130000000,96.4740000000,96.5090000000,110.3000000000
1787776740000,2026-08-27 04:39:00+08:00,96.5090000000,96.5310000000,96.4790000000,96.5170000000,72.8000000000
1787776800000,2026-08-27 04:40:00+08:00,96.5170000000,96.6190000000,96.5170000000,96.5940000000,94.7000000000
1787776860000,2026-08-27 04:41:00+08:00,96.5940000000,96.6440000000,96.5940000000,96.6160000000,87.7000000000
1787776920000,2026-08-27 04:42:00+08:00,96.6160000000,96.6160000000,96.5960000000,96.6070000000,114.3000000000
1787776980000,2026-08-27 04:43:00+08:00,96.6070000000,96.6580000000,96.5970000000,96.5970000000,260.6000000000
1787777040000,2026-08-27 04:44:00+08:00,96.5970000000,96.6050000000,96.5660000000,96.5920000000,275.2000000000
1787777100000,2026-08-27 04:45:00+08:00,96.5920000000,96.6090000000,96.5630000000,96.5850000000,130.8000000000
1787777160000,2026-08-27 04:46:00+08:00,96.5850000000,96.6180000000,96.5650000000,96.5800000000,59.2000000000
1787777220000,2026-08-27 04:47:00+08:00,96.5800000000,96.6460000000,96.5750000000,96.6390000000,309.8000000000
1787777280000,2026-08-27 04:48:00+08:00,96.6390000000,96.6730000000,96.6390000000,96.6480000000,347.0000000000
1787777340000,2026-08-27 04:49:00+08:00,96.6480000000,96.6800000000,96.6480000000,96.6740000000,118.0000000000
1787777400000,2026-08-27 04:50:00+08:00,96.6740000000,96.6850000000,96.6380000000,96.6650000000,66.1000000000
1787777460000,2026-08-27 04:51:00+08:00,96.6650000000,96.7150000000,96.6650000000,96.6970000000,415.8000000000
1787777520000,2026-08-27 04:52:00+08:00,96.6970000000,96.7100000000,96.6570000000,96.7100000000,52.5000000000
1787777580000,2026-08-27 04:53:00+08:00,96.7100000000,96.7450000000,96.7100000000,96.7370000000,83.5000000000
1787777640000,2026-08-27 04:54:00+08:00,96.7370000000,96.7640000000,96.7370000000,96.7560000000,3610.6000000000
1787777700000,2026-08-27 04:55:00+08:00,96.7560000000,96.8480000000,96.7490000000,96.8180000000,559.9000000000
1787777760000,2026-08-27 04:56:00+08:00,96.8180000000,96.8180000000,96.7650000000,96.7870000000,117.8000000000
1787777820000,2026-08-27 04:57:00+08:00,96.7870000000,96.8130000000,96.7870000000,96.7910000000,134.0000000000
1787777880000,2026-08-27 04:58:00+08:00,96.7910000000,96.8440000000,96.7910000000,96.8390000000,124.0000000000
1787777940000,2026-08-27 04:59:00+08:00,96.8390000000,96.8790000000,96.8200000000,96.8780000000,539.6000000000
1787778000000,2026-08-27 05:00:00+08:00,96.8780000000,96.9790000000,96.8780000000,96.9790000000,842.4000000000
1787778060000,2026-08-27 05:01:00+08:00,96.9790000000,96.9840000000,96.8860000000,96.9300000000,8612.1000000000
1787778120000,2026-08-27 05:02:00+08:00,96.9300000000,96.9350000000,96.8260000000,96.8690000000,4543.9000000000
1787778180000,2026-08-27 05:03:00+08:00,96.8690000000,96.9630000000,96.8600000000,96.9630000000,302.8000000000
1787778240000,2026-08-27 05:04:00+08:00,96.9630000000,96.9800000000,96.9360000000,96.9360000000,140.2000000000
1787778300000,2026-08-27 05:05:00+08:00,96.9360000000,97.0500000000,96.9340000000,97.0310000000,1252.6000000000
1787778360000,2026-08-27 05:06:00+08:00,97.0310000000,97.1490000000,97.0310000000,97.1450000000,1623.0000000000
1787778420000,2026-08-27 05:07:00+08:00,97.1450000000,97.1450000000,97.0210000000,97.1430000000,1467.8000000000
1787778480000,2026-08-27 05:08:00+08:00,97.1430000000,97.3050000000,97.1430000000,97.2530000000,3403.0000000000
1787778540000,2026-08-27 05:09:00+08:00,97.2530000000,97.2900000000,97.2200000000,97.2700000000,461.2000000000
1787778600000,2026-08-27 05:10:00+08:00,97.2700000000,97.4000000000,97.1940000000,97.3900000000,3274.5000000000
1787778660000,2026-08-27 05:11:00+08:00,97.3900000000,97.3900000000,97.2570000000,97.3720000000,1688.0000000000
1787778720000,2026-08-27 05:12:00+08:00,97.3720000000,97.3830000000,97.2810000000,97.3300000000,1150.9000000000
1787778780000,2026-08-27 05:13:00+08:00,97.3300000000,97.4940000000,97.2810000000,97.3690000000,4644.4000000000
1787778840000,2026-08-27 05:14:00+08:00,97.3690000000,97.4720000000,97.3480000000,97.4650000000,2208.3000000000
1787778900000,2026-08-27 05:15:00+08:00,97.4650000000,97.6300000000,97.4010000000,97.5250000000,6597.9000000000
1787778960000,2026-08-27 05:16:00+08:00,97.5250000000,97.5740000000,97.4610000000,97.5300000000,1519.7000000000
1787779020000,2026-08-27 05:17:00+08:00,97.5300000000,97.7980000000,97.4740000000,97.7720000000,3420.0000000000
1787779080000,2026-08-27 05:18:00+08:00,97.7720000000,97.7720000000,97.6800000000,97.7160000000,2456.3000000000
1787779140000,2026-08-27 05:19:00+08:00,97.7160000000,97.7220000000,97.5110000000,97.5890000000,522.5000000000
1787779200000,2026-08-27 05:20:00+08:00,97.5890000000,97.7790000000,97.5580000000,97.7750000000,1768.9000000000
1787779260000,2026-08-27 05:21:00+08:00,97.7750000000,97.8790000000,97.7360000000,97.7920000000,4652.4000000000
1787779320000,2026-08-27 05:22:00+08:00,97.7920000000,97.7990000000,97.6300000000,97.6480000000,1860.8000000000
1787779380000,2026-08-27 05:23:00+08:00,97.6480000000,97.6480000000,97.4670000000,97.5300000000,1794.9000000000
1787779440000,2026-08-27 05:24:00+08:00,97.5300000000,97.6560000000,97.5100000000,97.6410000000,286.2000000000
1787779500000,2026-08-27 05:25:00+08:00,97.6410000000,97.7410000000,97.6230000000,97.6520000000,1233.5000000000
1787779560000,2026-08-27 05:26:00+08:00,97.6520000000,97.6990000000,97.6130000000,97.6350000000,845.5000000000
1787779620000,2026-08-27 05:27:00+08:00,97.6350000000,97.6390000000,97.4770000000,97.4940000000,627.6000000000
1787779680000,2026-08-27 05:28:00+08:00,97.4940000000,97.6390000000,97.4560000000,97.5470000000,861.2000000000
1787779740000,2026-08-27 05:29:00+08:00,97.5470000000,97.7400000000,97.5230000000,97.6410000000,3289.8000000000
1787779800000,2026-08-27 05:30:00+08:00,97.6410000000,97.6930000000,97.5510000000,97.5950000000,1012.5000000000
1787779860000,2026-08-27 05:31:00+08:00,97.5950000000,97.6120000000,97.4920000000,97.5060000000,738.8000000000
1787779920000,2026-08-27 05:32:00+08:00,97.5060000000,97.6000000000,97.5060000000,97.5950000000,361.8000000000
1787779980000,2026-08-27 05:33:00+08:00,97.5950000000,97.6130000000,97.5100000000,97.5460000000,958.2000000000
1787780040000,2026-08-27 05:34:00+08:00,97.5460000000,97.6000000000,97.5030000000,97.5700000000,2458.9000000000
1787780100000,2026-08-27 05:35:00+08:00,97.5700000000,97.6690000000,97.5700000000,97.6650000000,703.3000000000
1787780160000,2026-08-27 05:36:00+08:00,97.6650000000,97.8180000000,97.6170000000,97.8000000000,824.4000000000
1787780220000,2026-08-27 05:37:00+08:00,97.8000000000,97.8000000000,97.6820000000,97.7020000000,1384.0000000000
1787780280000,2026-08-27 05:38:00+08:00,97.7020000000,97.7300000000,97.6390000000,97.6610000000,1333.6000000000
1787780340000,2026-08-27 05:39:00+08:00,97.6610000000,97.9000000000,97.6610000000,97.7450000000,1725.1000000000
1787780400000,2026-08-27 05:40:00+08:00,97.7450000000,97.7510000000,97.6040000000,97.6500000000,2223.8000000000
1787780460000,2026-08-27 05:41:00+08:00,97.6500000000,97.6600000000,97.5710000000,97.6220000000,267.0000000000
1787780520000,2026-08-27 05:42:00+08:00,97.6220000000,97.6310000000,97.5580000000,97.5580000000,414.6000000000
1787780580000,2026-08-27 05:43:00+08:00,97.5580000000,97.6260000000,97.5550000000,97.5900000000,741.4000000000
1787780640000,2026-08-27 05:44:00+08:00,97.5900000000,97.6000000000,97.5630000000,97.5630000000,253.1000000000
1787780700000,2026-08-27 05:45:00+08:00,97.5630000000,97.5630000000,97.5300000000,97.5380000000,217.0000000000
1787780760000,2026-08-27 05:46:00+08:00,97.5380000000,97.5880000000,97.5360000000,97.5800000000,404.5000000000
1787780820000,2026-08-27 05:47:00+08:00,97.5800000000,97.6230000000,97.5410000000,97.5450000000,453.3000000000
1787780880000,2026-08-27 05:48:00+08:00,97.5450000000,97.5960000000,97.5430000000,97.5730000000,299.1000000000
1787780940000,2026-08-27 05:49:00+08:00,97.5730000000,97.6940000000,97.5660000000,97.6940000000,862.6000000000
1787781000000,2026-08-27 05:50:00+08:00,97.6940000000,97.8390000000,97.6900000000,97.8000000000,807.4000000000
1787781060000,2026-08-27 05:51:00+08:00,97.8000000000,98.0750000000,97.7570000000,98.0540000000,5734.0000000000
1787781120000,2026-08-27 05:52:00+08:00,98.0540000000,98.1880000000,97.9810000000,98.1150000000,3779.9000000000
1787781180000,2026-08-27 05:53:00+08:00,98.1150000000,98.2840000000,98.0860000000,98.2460000000,3283.0000000000
1787781240000,2026-08-27 05:54:00+08:00,98.2460000000,98.2900000000,98.1170000000,98.1200000000,2377.3000000000
1787781300000,2026-08-27 05:55:00+08:00,98.1200000000,98.1490000000,98.0090000000,98.1110000000,3209.6000000000
1787781360000,2026-08-27 05:56:00+08:00,98.1110000000,98.1110000000,98.0590000000,98.0900000000,3042.5000000000
1787781420000,2026-08-27 05:57:00+08:00,98.0900000000,98.1540000000,98.0670000000,98.0850000000,1391.8000000000
1787781480000,2026-08-27 05:58:00+08:00,98.0850000000,98.2740000000,98.0680000000,98.2270000000,2063.3000000000
1787781540000,2026-08-27 05:59:00+08:00,98.2270000000,98.2300000000,98.1390000000,98.1940000000,762.3000000000
1787781600000,2026-08-27 06:00:00+08:00,98.1940000000,98.1940000000,98.0090000000,98.1780000000,1189.9000000000
1787781660000,2026-08-27 06:01:00+08:00,98.1780000000,98.3840000000,98.1780000000,98.2810000000,12461.4000000000
1787781720000,2026-08-27 06:02:00+08:00,98.2810000000,98.3080000000,98.2200000000,98.2750000000,3093.7000000000
1787781780000,2026-08-27 06:03:00+08:00,98.2750000000,98.3060000000,98.2140000000,98.2660000000,597.3000000000
1787781840000,2026-08-27 06:04:00+08:00,98.2660000000,98.3880000000,98.2260000000,98.3860000000,841.2000000000
1787781900000,2026-08-27 06:05:00+08:00,98.3860000000,98.4440000000,98.3100000000,98.3410000000,1957.1000000000
1787781960000,2026-08-27 06:06:00+08:00,98.3410000000,98.3890000000,98.3160000000,98.3160000000,800.0000000000
1787782020000,2026-08-27 06:07:00+08:00,98.3160000000,98.4160000000,98.3080000000,98.3650000000,367.6000000000
1787782080000,2026-08-27 06:08:00+08:00,98.3650000000,98.3960000000,98.3430000000,98.3500000000,1313.1000000000
1787782140000,2026-08-27 06:09:00+08:00,98.3500000000,98.3600000000,98.3280000000,98.3440000000,896.7000000000
1787782200000,2026-08-27 06:10:00+08:00,98.3440000000,98.4740000000,98.3280000000,98.4720000000,1990.5000000000
1787782260000,2026-08-27 06:11:00+08:00,98.4720000000,98.6600000000,98.4250000000,98.4590000000,7075.2000000000
1787782320000,2026-08-27 06:12:00+08:00,98.4590000000,98.6740000000,98.4490000000,98.6690000000,1178.7000000000
1787782380000,2026-08-27 06:13:00+08:00,98.6690000000,98.9090000000,98.6690000000,98.8410000000,10749.1000000000
1787782440000,2026-08-27 06:14:00+08:00,98.8410000000,98.9410000000,98.7580000000,98.9320000000,4273.3000000000
1787782500000,2026-08-27 06:15:00+08:00,98.9320000000,99.2870000000,98.9180000000,99.2450000000,17647.0000000000
1787782560000,2026-08-27 06:16:00+08:00,99.2450000000,99.6950000000,99.2400000000,99.6330000000,10224.2000000000
1787782620000,2026-08-27 06:17:00+08:00,99.6330000000,99.8440000000,99.4850000000,99.6330000000,10882.8000000000
1787782680000,2026-08-27 06:18:00+08:00,99.6330000000,99.9830000000,99.6160000000,99.9690000000,7129.0000000000
1787782740000,2026-08-27 06:19:00+08:00,99.9690000000,100.7070000000,99.9520000000,100.2770000000,61640.0000000000
1787782800000,2026-08-27 06:20:00+08:00,100.2770000000,100.5200000000,100.1200000000,100.4340000000,11842.9000000000
1787782860000,2026-08-27 06:21:00+08:00,100.4340000000,100.8890000000,100.4080000000,100.8500000000,10856.2000000000
1787782920000,2026-08-27 06:22:00+08:00,100.8500000000,100.8660000000,100.2350000000,100.2350000000,7949.4000000000
1787782980000,2026-08-27 06:23:00+08:00,100.2350000000,100.3660000000,100.0370000000,100.0370000000,4130.5000000000
1787783040000,2026-08-27 06:24:00+08:00,100.0370000000,100.2790000000,99.9170000000,99.9270000000,5064.0000000000
1787783100000,2026-08-27 06:25:00+08:00,99.9270000000,100.1730000000,99.9070000000,100.0990000000,4928.1000000000
1787783160000,2026-08-27 06:26:00+08:00,100.0990000000,100.5250000000,100.0990000000,100.5230000000,2858.3000000000
1787783220000,2026-08-27 06:27:00+08:00,100.5230000000,100.5230000000,100.1020000000,100.1320000000,12620.1000000000
1787783280000,2026-08-27 06:28:00+08:00,100.1320000000,100.2490000000,100.0730000000,100.0760000000,3632.8000000000
1787783340000,2026-08-27 06:29:00+08:00,100.0760000000,100.0790000000,99.7990000000,99.9850000000,5457.4000000000
1787783400000,2026-08-27 06:30:00+08:00,99.9850000000,100.0750000000,99.8280000000,99.9640000000,5414.9000000000
1787783460000,2026-08-27 06:31:00+08:00,99.9640000000,100.1000000000,99.8220000000,99.8230000000,2126.1000000000
1787783520000,2026-08-27 06:32:00+08:00,99.8230000000,99.9570000000,99.8000000000,99.8580000000,5932.7000000000
1787783580000,2026-08-27 06:33:00+08:00,99.8580000000,100.0830000000,99.7920000000,100.0150000000,1567.3000000000
1787783640000,2026-08-27 06:34:00+08:00,100.0150000000,100.2000000000,100.0020000000,100.1500000000,4718.1000000000
1787783700000,2026-08-27 06:35:00+08:00,100.1500000000,100.1730000000,99.8020000000,99.8110000000,3883.6000000000
1787783760000,2026-08-27 06:36:00+08:00,99.8110000000,99.9620000000,99.7600000000,99.7840000000,2287.4000000000
1787783820000,2026-08-27 06:37:00+08:00,99.7840000000,99.8510000000,99.6230000000,99.7270000000,9764.8000000000
1787783880000,2026-08-27 06:38:00+08:00,99.7270000000,99.8290000000,99.7130000000,99.7860000000,884.2000000000
1787783940000,2026-08-27 06:39:00+08:00,99.7860000000,99.7890000000,99.5200000000,99.5800000000,25269.8000000000
1787784000000,2026-08-27 06:40:00+08:00,99.5800000000,99.6800000000,99.4790000000,99.6750000000,5245.0000000000
1787784060000,2026-08-27 06:41:00+08:00,99.6750000000,99.6750000000,99.5790000000,99.6580000000,1833.2000000000
1787784120000,2026-08-27 06:42:00+08:00,99.6580000000,100.0910000000,99.6580000000,100.0630000000,11126.8000000000
1787784180000,2026-08-27 06:43:00+08:00,100.0630000000,100.1800000000,100.0370000000,100.0560000000,1590.3000000000
1787784240000,2026-08-27 06:44:00+08:00,100.0560000000,100.1990000000,100.0440000000,100.1390000000,2943.4000000000
1787784300000,2026-08-27 06:45:00+08:00,100.1390000000,100.1390000000,99.9900000000,100.0130000000,1828.9000000000
1787784360000,2026-08-27 06:46:00+08:00,100.0130000000,100.0940000000,99.9310000000,99.9430000000,7770.4000000000
1787784420000,2026-08-27 06:47:00+08:00,99.9430000000,100.0820000000,99.8810000000,100.0170000000,4962.7000000000
1787784480000,2026-08-27 06:48:00+08:00,100.0170000000,100.0680000000,99.8080000000,99.8080000000,1344.1000000000
1787784540000,2026-08-27 06:49:00+08:00,99.8080000000,99.9550000000,99.7930000000,99.8370000000,3776.8000000000
1787784600000,2026-08-27 06:50:00+08:00,99.8370000000,99.8800000000,99.7840000000,99.8300000000,1513.7000000000
1787784660000,2026-08-27 06:51:00+08:00,99.8300000000,99.8930000000,99.6870000000,99.7480000000,5056.6000000000
1787784720000,2026-08-27 06:52:00+08:00,99.7480000000,99.9240000000,99.7480000000,99.8510000000,1785.3000000000
1787784780000,2026-08-27 06:53:00+08:00,99.8510000000,99.8970000000,99.7390000000,99.7550000000,823.1000000000
1787784840000,2026-08-27 06:54:00+08:00,99.7550000000,99.7910000000,99.5920000000,99.6480000000,2067.3000000000
1787784900000,2026-08-27 06:55:00+08:00,99.6480000000,99.6480000000,99.5610000000,99.5770000000,1358.3000000000
1787784960000,2026-08-27 06:56:00+08:00,99.5770000000,99.5770000000,99.5040000000,99.5470000000,1701.2000000000
1787785020000,2026-08-27 06:57:00+08:00,99.5470000000,99.5750000000,99.5020000000,99.5750000000,946.8000000000
1787785080000,2026-08-27 06:58:00+08:00,99.5750000000,99.7210000000,99.5610000000,99.6900000000,1763.8000000000
1787785140000,2026-08-27 06:59:00+08:00,99.6900000000,99.7540000000,99.6180000000,99.6350000000,1044.9000000000
1787785200000,2026-08-27 07:00:00+08:00,99.6350000000,99.6470000000,99.4290000000,99.5590000000,3583.0000000000
1787785260000,2026-08-27 07:01:00+08:00,99.5590000000,100.0440000000,99.5560000000,99.8720000000,9515.7000000000
1787785320000,2026-08-27 07:02:00+08:00,99.8720000000,100.0180000000,99.8720000000,99.9590000000,4488.9000000000
1787785380000,2026-08-27 07:03:00+08:00,99.9590000000,100.4570000000,99.9590000000,100.4050000000,7576.8000000000
1787785440000,2026-08-27 07:04:00+08:00,100.4050000000,100.4480000000,100.2200000000,100.2660000000,1961.3000000000
1787785500000,2026-08-27 07:05:00+08:00,100.2660000000,100.2660000000,100.0810000000,100.1320000000,2128.2000000000
1787785560000,2026-08-27 07:06:00+08:00,100.1320000000,100.1330000000,99.9770000000,99.9910000000,1019.1000000000
1787785620000,2026-08-27 07:07:00+08:00,99.9910000000,100.0390000000,99.9130000000,99.9200000000,2948.1000000000
1787785680000,2026-08-27 07:08:00+08:00,99.9200000000,99.9850000000,99.8550000000,99.9650000000,1947.3000000000
1787785740000,2026-08-27 07:09:00+08:00,99.9650000000,99.9730000000,99.7500000000,99.8540000000,1028.8000000000
1787785800000,2026-08-27 07:10:00+08:00,99.8540000000,100.1430000000,99.8540000000,100.0670000000,5479.1000000000
1787785860000,2026-08-27 07:11:00+08:00,100.0670000000,100.1040000000,100.0080000000,100.0390000000,1280.9000000000
1787785920000,2026-08-27 07:12:00+08:00,100.0390000000,100.3460000000,99.9990000000,100.3300000000,5544.5000000000
1787785980000,2026-08-27 07:13:00+08:00,100.3300000000,100.4000000000,100.2050000000,100.2230000000,1517.0000000000
1787786040000,2026-08-27 07:14:00+08:00,100.2230000000,100.3690000000,100.2230000000,100.3150000000,1580.2000000000
1787786100000,2026-08-27 07:15:00+08:00,100.3150000000,100.4580000000,100.2510000000,100.4360000000,1940.3000000000
1787786160000,2026-08-27 07:16:00+08:00,100.4360000000,100.4900000000,100.3300000000,100.3950000000,2514.1000000000
1787786220000,2026-08-27 07:17:00+08:00,100.3950000000,100.5590000000,100.3440000000,100.5540000000,11171.2000000000
1787786280000,2026-08-27 07:18:00+08:00,100.5540000000,100.6760000000,100.5250000000,100.5450000000,7829.6000000000
1787786340000,2026-08-27 07:19:00+08:00,100.5450000000,100.5890000000,100.4490000000,100.5250000000,1187.4000000000
1787786400000,2026-08-27 07:20:00+08:00,100.5250000000,100.5870000000,100.4560000000,100.5750000000,1724.0000000000
1787786460000,2026-08-27 07:21:00+08:00,100.5750000000,100.7760000000,100.4790000000,100.7430000000,3390.0000000000
1787786520000,2026-08-27 07:22:00+08:00,100.7430000000,100.7900000000,100.4290000000,100.4290000000,5431.5000000000
1787786580000,2026-08-27 07:23:00+08:00,100.4290000000,100.6980000000,100.4240000000,100.6650000000,4593.2000000000
1787786640000,2026-08-27 07:24:00+08:00,100.6650000000,100.9490000000,100.4900000000,100.7660000000,11124.9000000000
1787786700000,2026-08-27 07:25:00+08:00,100.7660000000,100.9150000000,100.5560000000,100.9140000000,11352.5000000000
1787786760000,2026-08-27 07:26:00+08:00,100.9140000000,100.9140000000,100.8140000000,100.8470000000,1013.3000000000
1787786820000,2026-08-27 07:27:00+08:00,100.8470000000,100.8750000000,100.8050000000,100.8120000000,842.5000000000
1787786880000,2026-08-27 07:28:00+08:00,100.8120000000,100.9230000000,100.7730000000,100.9020000000,1140.5000000000
1787786940000,2026-08-27 07:29:00+08:00,100.9020000000,100.9050000000,100.7940000000,100.8270000000,2337.2000000000
1787787000000,2026-08-27 07:30:00+08:00,100.8270000000,100.9290000000,100.7760000000,100.9110000000,3445.4000000000
1787787060000,2026-08-27 07:31:00+08:00,100.9110000000,100.9740000000,100.7000000000,100.7180000000,2426.0000000000
1787787120000,2026-08-27 07:32:00+08:00,100.7180000000,100.7580000000,100.5540000000,100.7530000000,4961.4000000000
1787787180000,2026-08-27 07:33:00+08:00,100.7530000000,100.9350000000,100.6010000000,100.7550000000,23907.3000000000
1787787240000,2026-08-27 07:34:00+08:00,100.7550000000,100.7550000000,100.6260000000,100.6310000000,2922.2000000000
1787787300000,2026-08-27 07:35:00+08:00,100.6310000000,100.7770000000,100.5750000000,100.7750000000,4755.3000000000
1787787360000,2026-08-27 07:36:00+08:00,100.7750000000,100.8150000000,100.6980000000,100.8150000000,2053.9000000000
1787787420000,2026-08-27 07:37:00+08:00,100.8150000000,100.8720000000,100.7340000000,100.7810000000,4535.2000000000
1787787480000,2026-08-27 07:38:00+08:00,100.7810000000,100.8880000000,100.7050000000,100.8570000000,2427.2000000000
1787787540000,2026-08-27 07:39:00+08:00,100.8570000000,100.9350000000,100.8040000000,100.8710000000,2295.7000000000
1787787600000,2026-08-27 07:40:00+08:00,100.8710000000,100.8720000000,100.6780000000,100.7000000000,1859.9000000000
1787787660000,2026-08-27 07:41:00+08:00,100.7000000000,100.7670000000,100.6360000000,100.7360000000,2300.7000000000
1787787720000,2026-08-27 07:42:00+08:00,100.7360000000,101.0440000000,100.6820000000,100.9850000000,6729.8000000000
1787787780000,2026-08-27 07:43:00+08:00,100.9850000000,101.1860000000,100.9180000000,101.1460000000,7263.2000000000
1787787840000,2026-08-27 07:44:00+08:00,101.1460000000,101.4880000000,101.1080000000,101.3740000000,14753.7000000000
1787787900000,2026-08-27 07:45:00+08:00,101.3740000000,101.5580000000,101.2930000000,101.3930000000,5601.2000000000
1787787960000,2026-08-27 07:46:00+08:00,101.3930000000,101.4850000000,101.2740000000,101.4790000000,4526.6000000000
1787788020000,2026-08-27 07:47:00+08:00,101.4790000000,101.5800000000,101.3910000000,101.4910000000,5201.5000000000
1787788080000,2026-08-27 07:48:00+08:00,101.4910000000,101.5120000000,101.3890000000,101.3890000000,1379.4000000000
1787788140000,2026-08-27 07:49:00+08:00,101.3890000000,101.5700000000,101.1880000000,101.5700000000,11137.9000000000
1787788200000,2026-08-27 07:50:00+08:00,101.5700000000,101.7450000000,101.5390000000,101.6580000000,5401.4000000000
1787788260000,2026-08-27 07:51:00+08:00,101.6580000000,101.9120000000,101.6580000000,101.7370000000,5666.4000000000
1787788320000,2026-08-27 07:52:00+08:00,101.7370000000,101.9230000000,101.7030000000,101.9120000000,6528.0000000000
1787788380000,2026-08-27 07:53:00+08:00,101.9120000000,101.9500000000,101.7470000000,101.8720000000,2942.3000000000
1787788440000,2026-08-27 07:54:00+08:00,101.8720000000,102.0500000000,101.7300000000,101.9660000000,9544.5000000000
1787788500000,2026-08-27 07:55:00+08:00,101.9660000000,102.0510000000,101.7480000000,102.0340000000,1575.7000000000
1787788560000,2026-08-27 07:56:00+08:00,102.0340000000,102.4210000000,102.0340000000,102.2770000000,9660.1000000000
1787788620000,2026-08-27 07:57:00+08:00,102.2770000000,102.3160000000,102.1500000000,102.1980000000,5841.6000000000
1787788680000,2026-08-27 07:58:00+08:00,102.1980000000,102.1980000000,101.9110000000,101.9190000000,4359.3000000000
1787788740000,2026-08-27 07:59:00+08:00,101.9190000000,102.0430000000,101.9010000000,102.0280000000,3348.1000000000
1787788800000,2026-08-27 08:00:00+08:00,102.0280000000,102.1000000000,101.7690000000,101.7850000000,7112.8000000000
1787788860000,2026-08-27 08:01:00+08:00,101.7850000000,101.8800000000,101.7280000000,101.7300000000,4733.3000000000
1787788920000,2026-08-27 08:02:00+08:00,101.7300000000,101.8410000000,101.7000000000,101.7600000000,3251.0000000000
1787788980000,2026-08-27 08:03:00+08:00,101.7600000000,101.7750000000,101.5470000000,101.6550000000,11485.0000000000
1787789040000,2026-08-27 08:04:00+08:00,101.6550000000,101.6760000000,101.5450000000,101.6530000000,1994.0000000000
1787789100000,2026-08-27 08:05:00+08:00,101.6530000000,101.7480000000,101.5710000000,101.7480000000,871.0000000000
1787789160000,2026-08-27 08:06:00+08:00,101.7480000000,101.7820000000,101.6100000000,101.7010000000,837.1000000000
1787789220000,2026-08-27 08:07:00+08:00,101.7010000000,101.7580000000,101.5500000000,101.7230000000,1425.4000000000
1787789280000,2026-08-27 08:08:00+08:00,101.7230000000,101.7700000000,101.5540000000,101.6700000000,1999.6000000000
1787789340000,2026-08-27 08:09:00+08:00,101.6700000000,101.6770000000,101.5430000000,101.5680000000,1538.1000000000
1787789400000,2026-08-27 08:10:00+08:00,101.5680000000,101.5680000000,101.4020000000,101.4040000000,1278.4000000000
1787789460000,2026-08-27 08:11:00+08:00,101.4040000000,101.4040000000,101.0330000000,101.0850000000,60198.7000000000
1787789520000,2026-08-27 08:12:00+08:00,101.0850000000,101.1430000000,101.0330000000,101.0970000000,7527.2000000000
1787789580000,2026-08-27 08:13:00+08:00,101.0970000000,101.0970000000,100.9380000000,101.0060000000,9998.5000000000
1787789640000,2026-08-27 08:14:00+08:00,101.0060000000,101.1760000000,101.0060000000,101.1370000000,2767.7000000000
1787789700000,2026-08-27 08:15:00+08:00,101.1370000000,101.1480000000,101.0120000000,101.0830000000,1863.1000000000
1787789760000,2026-08-27 08:16:00+08:00,101.0830000000,101.1140000000,100.9630000000,100.9940000000,1533.0000000000
1787789820000,2026-08-27 08:17:00+08:00,100.9940000000,101.0490000000,100.9400000000,100.9610000000,2607.0000000000
1787789880000,2026-08-27 08:18:00+08:00,100.9610000000,101.0140000000,100.9420000000,100.9490000000,8092.0000000000
1787789940000,2026-08-27 08:19:00+08:00,100.9490000000,101.4960000000,100.9490000000,101.4390000000,24327.0000000000
1787790000000,2026-08-27 08:20:00+08:00,101.4390000000,101.6060000000,101.3890000000,101.5560000000,15829.6000000000
1787790060000,2026-08-27 08:21:00+08:00,101.5560000000,101.5880000000,101.4830000000,101.5030000000,1363.9000000000
1787790120000,2026-08-27 08:22:00+08:00,101.5030000000,101.6960000000,101.4780000000,101.6810000000,4527.1000000000
1787790180000,2026-08-27 08:23:00+08:00,101.6810000000,101.7000000000,101.4550000000,101.4560000000,1873.5000000000
1787790240000,2026-08-27 08:24:00+08:00,101.4560000000,101.4570000000,101.2750000000,101.3110000000,2945.2000000000
1787790300000,2026-08-27 08:25:00+08:00,101.3110000000,101.3160000000,101.2290000000,101.2290000000,609.0000000000
1787790360000,2026-08-27 08:26:00+08:00,101.2290000000,101.2380000000,101.0640000000,101.0880000000,3256.5000000000
1787790420000,2026-08-27 08:27:00+08:00,101.0880000000,101.1640000000,101.0880000000,101.1630000000,310.2000000000
1787790480000,2026-08-27 08:28:00+08:00,101.1630000000,101.1800000000,101.0650000000,101.0760000000,658.2000000000
1787790540000,2026-08-27 08:29:00+08:00,101.0760000000,101.1830000000,101.0690000000,101.1700000000,490.4000000000
1787790600000,2026-08-27 08:30:00+08:00,101.1700000000,101.1730000000,101.0770000000,101.1730000000,616.0000000000
1787790660000,2026-08-27 08:31:00+08:00,101.1730000000,101.1900000000,101.0630000000,101.0960000000,708.1000000000
1787790720000,2026-08-27 08:32:00+08:00,101.0960000000,101.1080000000,100.9200000000,100.9490000000,2240.6000000000
1787790780000,2026-08-27 08:33:00+08:00,100.9490000000,101.0970000000,100.9130000000,101.0740000000,3408.9000000000
1787790840000,2026-08-27 08:34:00+08:00,101.0740000000,101.0880000000,100.9650000000,100.9850000000,892.6000000000
1787790900000,2026-08-27 08:35:00+08:00,100.9850000000,101.0850000000,100.9660000000,101.0180000000,1637.0000000000
1787790960000,2026-08-27 08:36:00+08:00,101.0180000000,101.1100000000,100.9370000000,100.9780000000,1514.9000000000
1787791020000,2026-08-27 08:37:00+08:00,100.9780000000,100.9980000000,100.9110000000,100.9540000000,1274.6000000000
1787791080000,2026-08-27 08:38:00+08:00,100.9540000000,100.9950000000,100.9360000000,100.9840000000,1505.4000000000
1787791140000,2026-08-27 08:39:00+08:00,100.9840000000,101.0650000000,100.9430000000,100.9710000000,1384.4000000000
1787791200000,2026-08-27 08:40:00+08:00,100.9710000000,100.9770000000,100.9120000000,100.9670000000,635.2000000000
1787791260000,2026-08-27 08:41:00+08:00,100.9670000000,101.0180000000,100.9120000000,100.9440000000,1123.1000000000
1787791320000,2026-08-27 08:42:00+08:00,100.9440000000,100.9860000000,100.8850000000,100.9400000000,4294.3000000000
1787791380000,2026-08-27 08:43:00+08:00,100.9400000000,101.0960000000,100.9200000000,101.0210000000,2022.4000000000
1787791440000,2026-08-27 08:44:00+08:00,101.0210000000,101.0900000000,100.9720000000,100.9930000000,1452.5000000000
1787791500000,2026-08-27 08:45:00+08:00,100.9930000000,101.0450000000,100.8710000000,100.9210000000,690.6000000000
1787791560000,2026-08-27 08:46:00+08:00,100.9210000000,100.9700000000,100.8680000000,100.9130000000,3489.6000000000
1787791620000,2026-08-27 08:47:00+08:00,100.9130000000,100.9990000000,100.9050000000,100.9210000000,388.3000000000
1787791680000,2026-08-27 08:48:00+08:00,100.9210000000,100.9450000000,100.8430000000,100.9450000000,1244.8000000000
1787791740000,2026-08-27 08:49:00+08:00,100.9450000000,100.9900000000,100.9010000000,100.9870000000,1048.9000000000
1787791800000,2026-08-27 08:50:00+08:00,100.9870000000,101.1630000000,100.9870000000,101.1420000000,2380.9000000000
1787791860000,2026-08-27 08:51:00+08:00,101.1420000000,101.2310000000,101.0030000000,101.0300000000,1961.5000000000
1787791920000,2026-08-27 08:52:00+08:00,101.0300000000,101.0300000000,100.9150000000,100.9530000000,507.1000000000
1787791980000,2026-08-27 08:53:00+08:00,100.9530000000,100.9530000000,100.8840000000,100.9230000000,1176.5000000000
1787792040000,2026-08-27 08:54:00+08:00,100.9230000000,100.9500000000,100.8530000000,100.8940000000,378.4000000000
1787792100000,2026-08-27 08:55:00+08:00,100.8940000000,100.9480000000,100.8450000000,100.8630000000,719.3000000000
1787792160000,2026-08-27 08:56:00+08:00,100.8630000000,100.8670000000,100.7680000000,100.7930000000,5372.8000000000
1787792220000,2026-08-27 08:57:00+08:00,100.7930000000,100.8860000000,100.7520000000,100.7530000000,5597.4000000000
1787792280000,2026-08-27 08:58:00+08:00,100.7530000000,100.7770000000,100.6920000000,100.7710000000,1689.4000000000
1787792340000,2026-08-27 08:59:00+08:00,100.7710000000,100.8120000000,100.5440000000,100.5440000000,2682.0000000000
1787792400000,2026-08-27 09:00:00+08:00,100.5440000000,100.6340000000,100.4620000000,100.5420000000,4657.2000000000
1787792460000,2026-08-27 09:01:00+08:00,100.5420000000,100.6780000000,100.5240000000,100.6780000000,2488.3000000000
1787792520000,2026-08-27 09:02:00+08:00,100.6780000000,100.7850000000,100.6420000000,100.7650000000,460.3000000000
1787792580000,2026-08-27 09:03:00+08:00,100.7650000000,100.7890000000,100.5310000000,100.7180000000,1733.6000000000
1787792640000,2026-08-27 09:04:00+08:00,100.7180000000,100.8200000000,100.6280000000,100.6340000000,2523.7000000000
1787792700000,2026-08-27 09:05:00+08:00,100.6340000000,100.7030000000,100.6230000000,100.6380000000,584.5000000000
1787792760000,2026-08-27 09:06:00+08:00,100.6380000000,100.7400000000,100.5930000000,100.7140000000,964.5000000000
1787792820000,2026-08-27 09:07:00+08:00,100.7140000000,100.7170000000,100.6190000000,100.6310000000,1285.4000000000
1787792880000,2026-08-27 09:08:00+08:00,100.6310000000,100.6700000000,100.5100000000,100.5460000000,880.6000000000
1787792940000,2026-08-27 09:09:00+08:00,100.5460000000,100.6370000000,100.5350000000,100.6230000000,1344.4000000000
1787793000000,2026-08-27 09:10:00+08:00,100.6230000000,100.7290000000,100.6110000000,100.6230000000,3126.1000000000
1787793060000,2026-08-27 09:11:00+08:00,100.6230000000,100.7290000000,100.6130000000,100.6970000000,1602.4000000000
1787793120000,2026-08-27 09:12:00+08:00,100.6970000000,100.6970000000,100.5950000000,100.6340000000,267.5000000000
1787793180000,2026-08-27 09:13:00+08:00,100.6340000000,100.6790000000,100.6280000000,100.6530000000,387.1000000000
1787793240000,2026-08-27 09:14:00+08:00,100.6530000000,100.7250000000,100.6350000000,100.7080000000,176.7000000000
1787793300000,2026-08-27 09:15:00+08:00,100.7080000000,100.7150000000,100.5940000000,100.7080000000,1164.1000000000
1787793360000,2026-08-27 09:16:00+08:00,100.7080000000,100.7500000000,100.6570000000,100.7020000000,576.3000000000
1787793420000,2026-08-27 09:17:00+08:00,100.7020000000,100.7060000000,100.5160000000,100.5290000000,1158.2000000000
1787793480000,2026-08-27 09:18:00+08:00,100.5290000000,100.7950000000,100.5290000000,100.7680000000,574.1000000000
1787793540000,2026-08-27 09:19:00+08:00,100.7680000000,100.8840000000,100.7650000000,100.8410000000,1221.0000000000
1787793600000,2026-08-27 09:20:00+08:00,100.8410000000,100.9740000000,100.8370000000,100.9390000000,1225.1000000000
1787793660000,2026-08-27 09:21:00+08:00,100.9390000000,101.0160000000,100.8850000000,101.0000000000,1776.2000000000
1787793720000,2026-08-27 09:22:00+08:00,101.0000000000,101.0030000000,100.8250000000,100.8350000000,882.7000000000
1787793780000,2026-08-27 09:23:00+08:00,100.8350000000,100.9530000000,100.8210000000,100.9250000000,975.9000000000
1787793840000,2026-08-27 09:24:00+08:00,100.9250000000,101.0630000000,100.9250000000,101.0400000000,2223.5000000000
1787793900000,2026-08-27 09:25:00+08:00,101.0400000000,101.0770000000,100.9960000000,101.0360000000,1472.9000000000
1787793960000,2026-08-27 09:26:00+08:00,101.0360000000,101.0700000000,101.0030000000,101.0620000000,1715.1000000000
1787794020000,2026-08-27 09:27:00+08:00,101.0620000000,101.2570000000,101.0420000000,101.2530000000,4023.9000000000
1787794080000,2026-08-27 09:28:00+08:00,101.2530000000,101.6270000000,101.2530000000,101.5650000000,13929.1000000000
1787794140000,2026-08-27 09:29:00+08:00,101.5650000000,101.6540000000,101.5200000000,101.5590000000,2559.5000000000
1787794200000,2026-08-27 09:30:00+08:00,101.5590000000,101.8800000000,101.5380000000,101.7210000000,5118.9000000000
1787794260000,2026-08-27 09:31:00+08:00,101.7210000000,101.8460000000,101.4380000000,101.4410000000,3909.8000000000
1787794320000,2026-08-27 09:32:00+08:00,101.4410000000,101.5540000000,101.3030000000,101.4920000000,3493.2000000000
1787794380000,2026-08-27 09:33:00+08:00,101.4920000000,101.6350000000,101.4690000000,101.5890000000,1194.1000000000
1787794440000,2026-08-27 09:34:00+08:00,101.5890000000,101.6880000000,101.5060000000,101.6480000000,576.3000000000
1787794500000,2026-08-27 09:35:00+08:00,101.6480000000,101.7640000000,101.5810000000,101.6580000000,1746.5000000000
1787794560000,2026-08-27 09:36:00+08:00,101.6580000000,101.7100000000,101.6020000000,101.6760000000,244.4000000000
1787794620000,2026-08-27 09:37:00+08:00,101.6760000000,101.7350000000,101.6020000000,101.6800000000,1205.4000000000
1787794680000,2026-08-27 09:38:00+08:00,101.6800000000,101.8110000000,101.6090000000,101.6630000000,2859.4000000000
1787794740000,2026-08-27 09:39:00+08:00,101.6630000000,101.6730000000,101.5770000000,101.5770000000,465.9000000000
1787794800000,2026-08-27 09:40:00+08:00,101.5770000000,101.5770000000,101.4530000000,101.4780000000,2183.4000000000
1787794860000,2026-08-27 09:41:00+08:00,101.4780000000,101.5150000000,101.4030000000,101.4150000000,725.8000000000
1787794920000,2026-08-27 09:42:00+08:00,101.4150000000,101.4340000000,101.3120000000,101.3290000000,1354.1000000000
1787794980000,2026-08-27 09:43:00+08:00,101.3290000000,101.3640000000,101.3100000000,101.3230000000,3884.1000000000
1787795040000,2026-08-27 09:44:00+08:00,101.3230000000,101.3230000000,101.1630000000,101.1880000000,1840.6000000000
1787795100000,2026-08-27 09:45:00+08:00,101.1880000000,101.3960000000,101.1850000000,101.3480000000,5195.1000000000
1787795160000,2026-08-27 09:46:00+08:00,101.3480000000,101.3600000000,101.3040000000,101.3080000000,1506.2000000000
1787795220000,2026-08-27 09:47:00+08:00,101.3080000000,101.4660000000,101.3080000000,101.4660000000,589.8000000000
1787795280000,2026-08-27 09:48:00+08:00,101.4660000000,101.6500000000,101.4660000000,101.6320000000,2715.3000000000
1787795340000,2026-08-27 09:49:00+08:00,101.6320000000,101.6960000000,101.5600000000,101.6330000000,2004.0000000000
1787795400000,2026-08-27 09:50:00+08:00,101.6330000000,101.7950000000,101.6010000000,101.7700000000,1056.5000000000
1787795460000,2026-08-27 09:51:00+08:00,101.7700000000,101.8250000000,101.6650000000,101.7020000000,2024.5000000000
1787795520000,2026-08-27 09:52:00+08:00,101.7020000000,101.8970000000,101.6880000000,101.7730000000,1819.1000000000
1787795580000,2026-08-27 09:53:00+08:00,101.7730000000,101.8350000000,101.7000000000,101.7180000000,10543.0000000000
1787795640000,2026-08-27 09:54:00+08:00,101.7180000000,101.7180000000,101.5510000000,101.5960000000,865.7000000000
1787795700000,2026-08-27 09:55:00+08:00,101.5960000000,101.6740000000,101.5640000000,101.6740000000,1308.0000000000
1787795760000,2026-08-27 09:56:00+08:00,101.6740000000,101.6900000000,101.6290000000,101.6580000000,446.8000000000
1787795820000,2026-08-27 09:57:00+08:00,101.6580000000,101.6770000000,101.5080000000,101.5130000000,439.5000000000
1787795880000,2026-08-27 09:58:00+08:00,101.5130000000,101.5460000000,101.4560000000,101.4740000000,943.1000000000
1787795940000,2026-08-27 09:59:00+08:00,101.4740000000,101.4790000000,101.3830000000,101.4070000000,896.7000000000
1787796000000,2026-08-27 10:00:00+08:00,101.4070000000,101.6090000000,101.3860000000,101.5910000000,7409.1000000000
1787796060000,2026-08-27 10:01:00+08:00,101.5910000000,101.6730000000,101.5540000000,101.5710000000,1726.0000000000
1787796120000,2026-08-27 10:02:00+08:00,101.5710000000,101.6130000000,101.5600000000,101.5600000000,476.1000000000
1787796180000,2026-08-27 10:03:00+08:00,101.5600000000,101.6500000000,101.5600000000,101.6060000000,280.3000000000
1787796240000,2026-08-27 10:04:00+08:00,101.6060000000,101.7090000000,101.5610000000,101.6700000000,4527.2000000000
1787796300000,2026-08-27 10:05:00+08:00,101.6700000000,101.7150000000,101.6400000000,101.6930000000,772.5000000000
1787796360000,2026-08-27 10:06:00+08:00,101.6930000000,101.7080000000,101.6630000000,101.6950000000,229.0000000000
1787796420000,2026-08-27 10:07:00+08:00,101.6950000000,101.7330000000,101.6660000000,101.6740000000,5108.3000000000
1787796480000,2026-08-27 10:08:00+08:00,101.6740000000,101.8440000000,101.6170000000,101.8290000000,3268.7000000000
1787796540000,2026-08-27 10:09:00+08:00,101.8290000000,101.8610000000,101.7770000000,101.7840000000,1426.5000000000
1787796600000,2026-08-27 10:10:00+08:00,101.7840000000,101.8270000000,101.7190000000,101.8060000000,1442.3000000000
1787796660000,2026-08-27 10:11:00+08:00,101.8060000000,101.9000000000,101.6470000000,101.6550000000,12404.7000000000
1787796720000,2026-08-27 10:12:00+08:00,101.6550000000,101.7570000000,101.6090000000,101.7310000000,602.9000000000
1787796780000,2026-08-27 10:13:00+08:00,101.7310000000,101.7480000000,101.5850000000,101.5850000000,2016.2000000000
1787796840000,2026-08-27 10:14:00+08:00,101.5850000000,101.7230000000,101.5850000000,101.6460000000,351.0000000000
1787796900000,2026-08-27 10:15:00+08:00,101.6460000000,101.6850000000,101.6060000000,101.6450000000,424.0000000000
1787796960000,2026-08-27 10:16:00+08:00,101.6450000000,101.6640000000,101.5760000000,101.5810000000,1082.1000000000
1787797020000,2026-08-27 10:17:00+08:00,101.5810000000,101.5810000000,101.4840000000,101.5100000000,1845.2000000000
1787797080000,2026-08-27 10:18:00+08:00,101.5100000000,101.5100000000,101.4170000000,101.4640000000,3565.8000000000
1787797140000,2026-08-27 10:19:00+08:00,101.4640000000,101.5750000000,101.4600000000,101.5120000000,548.1000000000
1787797200000,2026-08-27 10:20:00+08:00,101.5120000000,101.5300000000,101.4740000000,101.4780000000,1274.2000000000
1787797260000,2026-08-27 10:21:00+08:00,101.4780000000,101.4990000000,101.4190000000,101.4300000000,174.1000000000
1787797320000,2026-08-27 10:22:00+08:00,101.4300000000,101.4490000000,101.4000000000,101.4170000000,685.8000000000
1787797380000,2026-08-27 10:23:00+08:00,101.4170000000,101.4190000000,101.3230000000,101.3410000000,2309.4000000000
1787797440000,2026-08-27 10:24:00+08:00,101.3410000000,101.3410000000,101.1500000000,101.2050000000,1578.0000000000
1787797500000,2026-08-27 10:25:00+08:00,101.2050000000,101.2690000000,101.1600000000,101.1970000000,1324.8000000000
1787797560000,2026-08-27 10:26:00+08:00,101.1970000000,101.2040000000,101.0600000000,101.1200000000,3778.7000000000
1787797620000,2026-08-27 10:27:00+08:00,101.1200000000,101.1340000000,101.0770000000,101.0910000000,301.3000000000
1787797680000,2026-08-27 10:28:00+08:00,101.0910000000,101.1270000000,101.0860000000,101.1130000000,742.3000000000
1787797740000,2026-08-27 10:29:00+08:00,101.1130000000,101.1340000000,101.0680000000,101.0910000000,194.9000000000
1787797800000,2026-08-27 10:30:00+08:00,101.0910000000,101.1100000000,101.0440000000,101.1050000000,1326.9000000000
1787797860000,2026-08-27 10:31:00+08:00,101.1050000000,101.1550000000,101.0180000000,101.1050000000,1192.5000000000
1787797920000,2026-08-27 10:32:00+08:00,101.1050000000,101.2880000000,101.0910000000,101.2700000000,817.2000000000
1787797980000,2026-08-27 10:33:00+08:00,101.2700000000,101.2860000000,101.2250000000,101.2840000000,1443.0000000000
1787798040000,2026-08-27 10:34:00+08:00,101.2840000000,101.2840000000,101.2360000000,101.2620000000,951.5000000000
1787798100000,2026-08-27 10:35:00+08:00,101.2620000000,101.2620000000,101.1530000000,101.1660000000,1841.3000000000
1787798160000,2026-08-27 10:36:00+08:00,101.1660000000,101.2440000000,101.1600000000,101.2440000000,784.4000000000
1787798220000,2026-08-27 10:37:00+08:00,101.2440000000,101.2460000000,101.0270000000,101.0480000000,1014.1000000000
1787798280000,2026-08-27 10:38:00+08:00,101.0480000000,101.0910000000,101.0170000000,101.0650000000,645.1000000000
1787798340000,2026-08-27 10:39:00+08:00,101.0650000000,101.0650000000,100.9750000000,101.0070000000,2193.4000000000
1787798400000,2026-08-27 10:40:00+08:00,101.0070000000,101.0150000000,100.9000000000,100.9740000000,2136.2000000000
1787798460000,2026-08-27 10:41:00+08:00,100.9740000000,101.0210000000,100.9490000000,100.9550000000,989.5000000000
1787798520000,2026-08-27 10:42:00+08:00,100.9550000000,100.9850000000,100.9440000000,100.9650000000,193.3000000000
1787798580000,2026-08-27 10:43:00+08:00,100.9650000000,100.9650000000,100.8710000000,100.9250000000,2139.2000000000
1787798640000,2026-08-27 10:44:00+08:00,100.9250000000,100.9250000000,100.8140000000,100.8400000000,4223.8000000000
1787798700000,2026-08-27 10:45:00+08:00,100.8400000000,100.8840000000,100.8280000000,100.8700000000,686.3000000000
1787798760000,2026-08-27 10:46:00+08:00,100.8700000000,101.1860000000,100.8700000000,101.1430000000,12571.7000000000
1787798820000,2026-08-27 10:47:00+08:00,101.1430000000,101.2840000000,101.0960000000,101.2840000000,1579.4000000000
1787798880000,2026-08-27 10:48:00+08:00,101.2840000000,101.3000000000,101.2350000000,101.2460000000,1100.8000000000
1787798940000,2026-08-27 10:49:00+08:00,101.2460000000,101.2460000000,101.0340000000,101.1490000000,611.7000000000
1787799000000,2026-08-27 10:50:00+08:00,101.1490000000,101.2500000000,101.1160000000,101.2500000000,328.6000000000
1787799060000,2026-08-27 10:51:00+08:00,101.2500000000,101.3550000000,101.2440000000,101.3550000000,2386.7000000000
1787799120000,2026-08-27 10:52:00+08:00,101.3550000000,101.3920000000,101.2600000000,101.2650000000,3023.5000000000
1787799180000,2026-08-27 10:53:00+08:00,101.2650000000,101.2760000000,101.1550000000,101.1720000000,584.7000000000
1787799240000,2026-08-27 10:54:00+08:00,101.1720000000,101.2480000000,101.1720000000,101.2400000000,380.7000000000
1787799300000,2026-08-27 10:55:00+08:00,101.2400000000,101.2930000000,101.1900000000,101.1900000000,385.8000000000
1787799360000,2026-08-27 10:56:00+08:00,101.1900000000,101.1900000000,101.1300000000,101.1340000000,242.3000000000
1787799420000,2026-08-27 10:57:00+08:00,101.1340000000,101.1400000000,101.0660000000,101.0900000000,636.0000000000
1787799480000,2026-08-27 10:58:00+08:00,101.0900000000,101.1340000000,101.0830000000,101.0990000000,118.6000000000
1787799540000,2026-08-27 10:59:00+08:00,101.0990000000,101.1310000000,101.0910000000,101.1240000000,238.0000000000
1787799600000,2026-08-27 11:00:00+08:00,101.1240000000,101.1660000000,101.0870000000,101.1380000000,350.0000000000
1787799660000,2026-08-27 11:01:00+08:00,101.1380000000,101.1650000000,101.0850000000,101.1650000000,897.3000000000
1787799720000,2026-08-27 11:02:00+08:00,101.1650000000,101.1670000000,101.0760000000,101.1050000000,800.4000000000
1787799780000,2026-08-27 11:03:00+08:00,101.1050000000,101.1050000000,101.0510000000,101.0870000000,1332.0000000000
1787799840000,2026-08-27 11:04:00+08:00,101.0870000000,101.1520000000,101.0560000000,101.1350000000,893.5000000000
1787799900000,2026-08-27 11:05:00+08:00,101.1350000000,101.1470000000,101.0650000000,101.0650000000,246.6000000000
1787799960000,2026-08-27 11:06:00+08:00,101.0650000000,101.1800000000,101.0600000000,101.1480000000,700.7000000000
1787800020000,2026-08-27 11:07:00+08:00,101.1480000000,101.1800000000,101.1470000000,101.1550000000,973.4000000000
1787800080000,2026-08-27 11:08:00+08:00,101.1550000000,101.2160000000,101.0840000000,101.1100000000,955.7000000000
1787800140000,2026-08-27 11:09:00+08:00,101.1100000000,101.1920000000,101.0650000000,101.1350000000,1756.8000000000
1787800200000,2026-08-27 11:10:00+08:00,101.1350000000,101.1900000000,101.1220000000,101.1670000000,396.8000000000
1787800260000,2026-08-27 11:11:00+08:00,101.1670000000,101.1680000000,101.1150000000,101.1370000000,1235.6000000000
1787800320000,2026-08-27 11:12:00+08:00,101.1370000000,101.1580000000,101.0320000000,101.0370000000,339.1000000000
1787800380000,2026-08-27 11:13:00+08:00,101.0370000000,101.0370000000,100.9400000000,100.9880000000,1173.1000000000
1787800440000,2026-08-27 11:14:00+08:00,100.9880000000,101.0090000000,100.9460000000,100.9840000000,1817.3000000000
1787800500000,2026-08-27 11:15:00+08:00,100.9840000000,101.0060000000,100.9430000000,100.9530000000,1387.5000000000
1787800560000,2026-08-27 11:16:00+08:00,100.9530000000,100.9680000000,100.9170000000,100.9200000000,1208.5000000000
1787800620000,2026-08-27 11:17:00+08:00,100.9200000000,100.9600000000,100.9070000000,100.9290000000,560.7000000000
1787800680000,2026-08-27 11:18:00+08:00,100.9290000000,101.0700000000,100.9030000000,101.0700000000,985.8000000000
1787800740000,2026-08-27 11:19:00+08:00,101.0700000000,101.2870000000,101.0680000000,101.2870000000,2545.5000000000
1787800800000,2026-08-27 11:20:00+08:00,101.2870000000,101.4800000000,101.2840000000,101.2840000000,3882.2000000000
1787800860000,2026-08-27 11:21:00+08:00,101.2840000000,101.3330000000,101.1940000000,101.2030000000,1247.4000000000
1787800920000,2026-08-27 11:22:00+08:00,101.2030000000,101.4080000000,101.1480000000,101.3560000000,5412.1000000000
1787800980000,2026-08-27 11:23:00+08:00,101.3560000000,101.4970000000,101.3120000000,101.4900000000,1075.7000000000
1787801040000,2026-08-27 11:24:00+08:00,101.4900000000,101.7270000000,101.4900000000,101.6380000000,3630.7000000000
1787801100000,2026-08-27 11:25:00+08:00,101.6380000000,101.6380000000,101.4450000000,101.5090000000,1660.2000000000
1787801160000,2026-08-27 11:26:00+08:00,101.5090000000,101.6500000000,101.5090000000,101.6290000000,1982.2000000000
1787801220000,2026-08-27 11:27:00+08:00,101.6290000000,101.7750000000,101.6290000000,101.7410000000,1396.5000000000
1787801280000,2026-08-27 11:28:00+08:00,101.7410000000,101.7660000000,101.5770000000,101.6950000000,1080.5000000000
1787801340000,2026-08-27 11:29:00+08:00,101.6950000000,101.6970000000,101.5880000000,101.6080000000,658.2000000000
1787801400000,2026-08-27 11:30:00+08:00,101.6080000000,101.6290000000,101.4270000000,101.4380000000,1278.1000000000
1787801460000,2026-08-27 11:31:00+08:00,101.4380000000,101.4850000000,101.4040000000,101.4710000000,1209.5000000000
1787801520000,2026-08-27 11:32:00+08:00,101.4710000000,101.4710000000,101.3200000000,101.4200000000,1035.0000000000
1787801580000,2026-08-27 11:33:00+08:00,101.4200000000,101.5210000000,101.3890000000,101.4390000000,451.9000000000
1787801640000,2026-08-27 11:34:00+08:00,101.4390000000,101.4980000000,101.3530000000,101.3540000000,560.0000000000
1787801700000,2026-08-27 11:35:00+08:00,101.3540000000,101.3970000000,101.3170000000,101.3510000000,1233.8000000000
1787801760000,2026-08-27 11:36:00+08:00,101.3510000000,101.3750000000,101.3270000000,101.3530000000,462.1000000000
1787801820000,2026-08-27 11:37:00+08:00,101.3530000000,101.4160000000,101.3310000000,101.3660000000,2897.1000000000
1787801880000,2026-08-27 11:38:00+08:00,101.3660000000,101.3800000000,101.2820000000,101.2960000000,2282.3000000000
1787801940000,2026-08-27 11:39:00+08:00,101.2960000000,101.3170000000,101.2730000000,101.2790000000,502.5000000000
1787802000000,2026-08-27 11:40:00+08:00,101.2790000000,101.3000000000,101.2630000000,101.2880000000,533.2000000000
1787802060000,2026-08-27 11:41:00+08:00,101.2880000000,101.3300000000,101.2740000000,101.2770000000,1178.0000000000
1787802120000,2026-08-27 11:42:00+08:00,101.2770000000,101.3750000000,101.2720000000,101.3750000000,759.2000000000
1787802180000,2026-08-27 11:43:00+08:00,101.3750000000,101.3900000000,101.3060000000,101.3520000000,1447.1000000000
1787802240000,2026-08-27 11:44:00+08:00,101.3520000000,101.3520000000,101.2660000000,101.2660000000,197.6000000000
1787802300000,2026-08-27 11:45:00+08:00,101.2660000000,101.4350000000,101.2520000000,101.4220000000,1610.4000000000
1787802360000,2026-08-27 11:46:00+08:00,101.4220000000,101.5160000000,101.3780000000,101.4740000000,5823.5000000000
1787802420000,2026-08-27 11:47:00+08:00,101.4740000000,101.4910000000,101.3050000000,101.3150000000,2391.1000000000
1787802480000,2026-08-27 11:48:00+08:00,101.3150000000,101.3150000000,101.0650000000,101.0810000000,1715.5000000000
1787802540000,2026-08-27 11:49:00+08:00,101.0810000000,101.1970000000,101.0320000000,101.0430000000,4818.5000000000
1787802600000,2026-08-27 11:50:00+08:00,101.0430000000,101.0610000000,100.9800000000,101.0330000000,2135.1000000000
1787802660000,2026-08-27 11:51:00+08:00,101.0330000000,101.0330000000,100.9760000000,100.9950000000,1828.8000000000
1787802720000,2026-08-27 11:52:00+08:00,100.9950000000,101.0110000000,100.9520000000,100.9520000000,838.0000000000
1787802780000,2026-08-27 11:53:00+08:00,100.9520000000,100.9770000000,100.8420000000,100.9640000000,3269.2000000000
1787802840000,2026-08-27 11:54:00+08:00,100.9640000000,101.0240000000,100.9180000000,101.0050000000,2114.9000000000
1787802900000,2026-08-27 11:55:00+08:00,101.0050000000,101.0080000000,100.8880000000,100.9080000000,604.2000000000
1787802960000,2026-08-27 11:56:00+08:00,100.9080000000,100.9500000000,100.8780000000,100.9340000000,1256.6000000000
1787803020000,2026-08-27 11:57:00+08:00,100.9340000000,100.9850000000,100.8950000000,100.9070000000,2216.9000000000
1787803080000,2026-08-27 11:58:00+08:00,100.9070000000,100.9850000000,100.8850000000,100.9570000000,272.6000000000
1787803140000,2026-08-27 11:59:00+08:00,100.9570000000,101.0330000000,100.9570000000,101.0330000000,917.2000000000
1787803200000,2026-08-27 12:00:00+08:00,101.0330000000,101.0900000000,101.0120000000,101.0900000000,550.4000000000
1787803260000,2026-08-27 12:01:00+08:00,101.0900000000,101.1350000000,101.0900000000,101.0980000000,2804.6000000000
1787803320000,2026-08-27 12:02:00+08:00,101.0980000000,101.1270000000,101.0860000000,101.1210000000,463.9000000000
1787803380000,2026-08-27 12:03:00+08:00,101.1210000000,101.1850000000,101.0990000000,101.1710000000,3549.9000000000
1787803440000,2026-08-27 12:04:00+08:00,101.1710000000,101.1740000000,101.0500000000,101.0860000000,909.8000000000
1787803500000,2026-08-27 12:05:00+08:00,101.0860000000,101.1030000000,101.0580000000,101.0620000000,519.9000000000
1787803560000,2026-08-27 12:06:00+08:00,101.0620000000,101.0890000000,101.0590000000,101.0850000000,2015.6000000000
1787803620000,2026-08-27 12:07:00+08:00,101.0850000000,101.0850000000,101.0470000000,101.0680000000,871.4000000000
1787803680000,2026-08-27 12:08:00+08:00,101.0680000000,101.1030000000,101.0480000000,101.1030000000,494.0000000000
1787803740000,2026-08-27 12:09:00+08:00,101.1030000000,101.3300000000,101.1030000000,101.2590000000,2288.4000000000
1787803800000,2026-08-27 12:10:00+08:00,101.2590000000,101.2590000000,101.1980000000,101.2310000000,582.1000000000
1787803860000,2026-08-27 12:11:00+08:00,101.2310000000,101.2500000000,101.2240000000,101.2470000000,458.2000000000
1787803920000,2026-08-27 12:12:00+08:00,101.2470000000,101.3290000000,101.2470000000,101.2880000000,1558.5000000000
1787803980000,2026-08-27 12:13:00+08:00,101.2880000000,101.3770000000,101.2380000000,101.3680000000,6083.7000000000
1787804040000,2026-08-27 12:14:00+08:00,101.3680000000,101.3720000000,101.3190000000,101.3490000000,809.9000000000
1787804100000,2026-08-27 12:15:00+08:00,101.3490000000,101.4850000000,101.3490000000,101.4790000000,1500.9000000000
1787804160000,2026-08-27 12:16:00+08:00,101.4790000000,101.4900000000,101.4430000000,101.4660000000,836.6000000000
1787804220000,2026-08-27 12:17:00+08:00,101.4660000000,101.4660000000,101.1940000000,101.2840000000,23270.4000000000
1787804280000,2026-08-27 12:18:00+08:00,101.2840000000,101.3780000000,101.2680000000,101.3450000000,1840.1000000000
1787804340000,2026-08-27 12:19:00+08:00,101.3450000000,101.3550000000,101.2050000000,101.2050000000,1703.6000000000
1787804400000,2026-08-27 12:20:00+08:00,101.2050000000,101.2140000000,101.1220000000,101.1570000000,620.4000000000
1787804460000,2026-08-27 12:21:00+08:00,101.1570000000,101.1960000000,101.0940000000,101.0940000000,926.0000000000
1787804520000,2026-08-27 12:22:00+08:00,101.0940000000,101.1270000000,101.0500000000,101.1180000000,1264.2000000000
1787804580000,2026-08-27 12:23:00+08:00,101.1180000000,101.1990000000,101.0710000000,101.1990000000,755.3000000000
1787804640000,2026-08-27 12:24:00+08:00,101.1990000000,101.2570000000,101.1960000000,101.2510000000,484.9000000000
1787804700000,2026-08-27 12:25:00+08:00,101.2510000000,101.3070000000,101.2130000000,101.2880000000,1486.4000000000
1787804760000,2026-08-27 12:26:00+08:00,101.2880000000,101.3570000000,101.2880000000,101.3250000000,537.6000000000
1787804820000,2026-08-27 12:27:00+08:00,101.3250000000,101.3420000000,101.2330000000,101.2430000000,1478.1000000000
1787804880000,2026-08-27 12:28:00+08:00,101.2430000000,101.3430000000,101.2420000000,101.2930000000,693.0000000000
1787804940000,2026-08-27 12:29:00+08:00,101.2930000000,101.2930000000,101.1530000000,101.1530000000,614.9000000000
1787805000000,2026-08-27 12:30:00+08:00,101.1530000000,101.1530000000,101.0570000000,101.0610000000,819.5000000000
1787805060000,2026-08-27 12:31:00+08:00,101.0610000000,101.0610000000,101.0180000000,101.0460000000,314.6000000000
1787805120000,2026-08-27 12:32:00+08:00,101.0460000000,101.0650000000,100.9720000000,101.0120000000,2221.7000000000
1787805180000,2026-08-27 12:33:00+08:00,101.0120000000,101.0120000000,100.9580000000,100.9590000000,617.1000000000
1787805240000,2026-08-27 12:34:00+08:00,100.9590000000,100.9660000000,100.7640000000,100.7950000000,5016.4000000000
1787805300000,2026-08-27 12:35:00+08:00,100.7950000000,100.8320000000,100.7290000000,100.7750000000,3082.0000000000
1787805360000,2026-08-27 12:36:00+08:00,100.7750000000,100.8840000000,100.6970000000,100.7030000000,4522.8000000000
1787805420000,2026-08-27 12:37:00+08:00,100.7030000000,100.8000000000,100.6610000000,100.7200000000,7975.9000000000
1787805480000,2026-08-27 12:38:00+08:00,100.7200000000,100.7240000000,100.6430000000,100.7240000000,1356.3000000000
1787805540000,2026-08-27 12:39:00+08:00,100.7240000000,101.1890000000,100.7230000000,101.1690000000,15078.4000000000
1787805600000,2026-08-27 12:40:00+08:00,101.1690000000,101.2420000000,101.1360000000,101.1800000000,1843.8000000000
1787805660000,2026-08-27 12:41:00+08:00,101.1800000000,101.2540000000,101.1790000000,101.2540000000,735.0000000000
1787805720000,2026-08-27 12:42:00+08:00,101.2540000000,101.3710000000,101.2540000000,101.3540000000,1737.0000000000
1787805780000,2026-08-27 12:43:00+08:00,101.3540000000,101.4780000000,101.3350000000,101.3350000000,3125.7000000000
1787805840000,2026-08-27 12:44:00+08:00,101.3350000000,101.3370000000,101.2750000000,101.2760000000,408.4000000000
1787805900000,2026-08-27 12:45:00+08:00,101.2760000000,101.2940000000,101.1040000000,101.1320000000,2876.0000000000
1787805960000,2026-08-27 12:46:00+08:00,101.1320000000,101.1700000000,100.9800000000,100.9800000000,1557.9000000000
1787806020000,2026-08-27 12:47:00+08:00,100.9800000000,100.9840000000,100.9220000000,100.9710000000,889.5000000000
1787806080000,2026-08-27 12:48:00+08:00,100.9710000000,100.9770000000,100.8800000000,100.8800000000,1203.2000000000
1787806140000,2026-08-27 12:49:00+08:00,100.8800000000,100.9680000000,100.8670000000,100.9660000000,814.8000000000
1787806200000,2026-08-27 12:50:00+08:00,100.9660000000,100.9930000000,100.8360000000,100.8360000000,776.8000000000
1787806260000,2026-08-27 12:51:00+08:00,100.8360000000,100.8680000000,100.8110000000,100.8110000000,656.4000000000
1787806320000,2026-08-27 12:52:00+08:00,100.8110000000,100.9210000000,100.8110000000,100.9200000000,302.2000000000
1787806380000,2026-08-27 12:53:00+08:00,100.9200000000,100.9550000000,100.8880000000,100.9300000000,1961.0000000000
1787806440000,2026-08-27 12:54:00+08:00,100.9300000000,100.9770000000,100.8760000000,100.9340000000,6441.6000000000
1787806500000,2026-08-27 12:55:00+08:00,100.9340000000,101.0070000000,100.9280000000,100.9880000000,3443.5000000000
1787806560000,2026-08-27 12:56:00+08:00,100.9880000000,101.0350000000,100.9620000000,100.9670000000,2043.4000000000
1787806620000,2026-08-27 12:57:00+08:00,100.9670000000,101.0680000000,100.9670000000,101.0270000000,1898.4000000000
1787806680000,2026-08-27 12:58:00+08:00,101.0270000000,101.0430000000,101.0130000000,101.0430000000,114.8000000000
1787806740000,2026-08-27 12:59:00+08:00,101.0430000000,101.0510000000,101.0080000000,101.0510000000,305.8000000000
1787806800000,2026-08-27 13:00:00+08:00,101.0510000000,101.0530000000,101.0180000000,101.0410000000,181.3000000000
1787806860000,2026-08-27 13:01:00+08:00,101.0410000000,101.3520000000,101.0410000000,101.3010000000,2716.7000000000
1787806920000,2026-08-27 13:02:00+08:00,101.3010000000,101.3010000000,101.1790000000,101.1880000000,7021.4000000000
1787806980000,2026-08-27 13:03:00+08:00,101.1880000000,101.1880000000,101.1500000000,101.1610000000,1238.9000000000
1787807040000,2026-08-27 13:04:00+08:00,101.1610000000,101.1800000000,100.9650000000,100.9660000000,4131.1000000000
1787807100000,2026-08-27 13:05:00+08:00,100.9660000000,100.9660000000,100.8340000000,100.8410000000,975.1000000000
1787807160000,2026-08-27 13:06:00+08:00,100.8410000000,100.9420000000,100.7900000000,100.7950000000,1507.7000000000
1787807220000,2026-08-27 13:07:00+08:00,100.7950000000,100.9590000000,100.7950000000,100.9240000000,8355.5000000000
1787807280000,2026-08-27 13:08:00+08:00,100.9240000000,101.0180000000,100.8760000000,101.0100000000,353.9000000000
1787807340000,2026-08-27 13:09:00+08:00,101.0100000000,101.1960000000,100.9890000000,101.1310000000,1271.2000000000
1787807400000,2026-08-27 13:10:00+08:00,101.1310000000,101.1860000000,101.0860000000,101.1020000000,469.1000000000
1787807460000,2026-08-27 13:11:00+08:00,101.1020000000,101.1410000000,101.0810000000,101.0810000000,863.4000000000
1787807520000,2026-08-27 13:12:00+08:00,101.0810000000,101.1180000000,101.0570000000,101.1100000000,223.9000000000
1787807580000,2026-08-27 13:13:00+08:00,101.1100000000,101.1320000000,101.0260000000,101.0400000000,2696.2000000000
1787807640000,2026-08-27 13:14:00+08:00,101.0400000000,101.0660000000,100.9270000000,100.9450000000,661.9000000000
1787807700000,2026-08-27 13:15:00+08:00,100.9450000000,100.9450000000,100.9050000000,100.9390000000,434.0000000000
1787807760000,2026-08-27 13:16:00+08:00,100.9390000000,100.9390000000,100.8280000000,100.8280000000,173.8000000000
1787807820000,2026-08-27 13:17:00+08:00,100.8280000000,100.8450000000,100.7790000000,100.7930000000,1090.4000000000
1787807880000,2026-08-27 13:18:00+08:00,100.7930000000,100.8830000000,100.7920000000,100.8770000000,7518.8000000000
1787807940000,2026-08-27 13:19:00+08:00,100.8770000000,100.8870000000,100.8490000000,100.8650000000,579.0000000000
1787808000000,2026-08-27 13:20:00+08:00,100.8650000000,100.9300000000,100.8650000000,100.9180000000,1755.8000000000
1787808060000,2026-08-27 13:21:00+08:00,100.9180000000,100.9840000000,100.9090000000,100.9790000000,484.8000000000
1787808120000,2026-08-27 13:22:00+08:00,100.9790000000,101.0020000000,100.9190000000,100.9990000000,364.9000000000
1787808180000,2026-08-27 13:23:00+08:00,100.9990000000,101.0230000000,100.9860000000,101.0060000000,162.4000000000
1787808240000,2026-08-27 13:24:00+08:00,101.0060000000,101.1420000000,101.0060000000,101.1310000000,459.1000000000
1787808300000,2026-08-27 13:25:00+08:00,101.1310000000,101.2900000000,101.1310000000,101.1760000000,3620.8000000000
1787808360000,2026-08-27 13:26:00+08:00,101.1760000000,101.1900000000,100.9800000000,100.9850000000,10987.6000000000
1787808420000,2026-08-27 13:27:00+08:00,100.9850000000,100.9950000000,100.9400000000,100.9680000000,659.4000000000
1787808480000,2026-08-27 13:28:00+08:00,100.9680000000,101.0360000000,100.8910000000,100.9220000000,1172.3000000000
1787808540000,2026-08-27 13:29:00+08:00,100.9220000000,100.9620000000,100.8920000000,100.9420000000,107.0000000000
1787808600000,2026-08-27 13:30:00+08:00,100.9420000000,101.0170000000,100.9350000000,100.9350000000,1482.5000000000
1787808660000,2026-08-27 13:31:00+08:00,100.9350000000,100.9480000000,100.8420000000,100.9040000000,1066.6000000000
1787808720000,2026-08-27 13:32:00+08:00,100.9040000000,100.9060000000,100.7940000000,100.8060000000,319.2000000000
1787808780000,2026-08-27 13:33:00+08:00,100.8060000000,100.8550000000,100.7300000000,100.7460000000,1955.8000000000
1787808840000,2026-08-27 13:34:00+08:00,100.7460000000,100.8000000000,100.7100000000,100.7880000000,2911.7000000000
1787808900000,2026-08-27 13:35:00+08:00,100.7880000000,100.9170000000,100.7470000000,100.9070000000,859.3000000000
1787808960000,2026-08-27 13:36:00+08:00,100.9070000000,100.9420000000,100.8730000000,100.9300000000,439.2000000000
1787809020000,2026-08-27 13:37:00+08:00,100.9300000000,101.1210000000,100.9300000000,101.1210000000,16341.1000000000
1787809080000,2026-08-27 13:38:00+08:00,101.1210000000,101.3600000000,101.1000000000,101.3290000000,2426.3000000000
1787809140000,2026-08-27 13:39:00+08:00,101.3290000000,101.3600000000,101.2370000000,101.2750000000,1836.0000000000
1787809200000,2026-08-27 13:40:00+08:00,101.2750000000,101.4000000000,101.2360000000,101.3960000000,5874.8000000000
1787809260000,2026-08-27 13:41:00+08:00,101.3960000000,101.4790000000,101.2800000000,101.2990000000,1829.9000000000
1787809320000,2026-08-27 13:42:00+08:00,101.2990000000,101.3670000000,101.2470000000,101.2710000000,1160.8000000000
1787809380000,2026-08-27 13:43:00+08:00,101.2710000000,101.2710000000,101.1260000000,101.1260000000,2638.4000000000
1787809440000,2026-08-27 13:44:00+08:00,101.1260000000,101.2490000000,101.1210000000,101.1970000000,1404.6000000000
1787809500000,2026-08-27 13:45:00+08:00,101.1970000000,101.2360000000,101.1490000000,101.1860000000,137.4000000000
1787809560000,2026-08-27 13:46:00+08:00,101.1860000000,101.3910000000,101.1820000000,101.3640000000,590.4000000000
1787809620000,2026-08-27 13:47:00+08:00,101.3640000000,101.5470000000,101.3640000000,101.5400000000,1860.1000000000
1787809680000,2026-08-27 13:48:00+08:00,101.5400000000,101.6210000000,101.5400000000,101.6060000000,3802.9000000000
1787809740000,2026-08-27 13:49:00+08:00,101.6060000000,101.6740000000,101.5620000000,101.6450000000,1754.9000000000
1787809800000,2026-08-27 13:50:00+08:00,101.6450000000,101.7200000000,101.6310000000,101.6760000000,1486.5000000000
1787809860000,2026-08-27 13:51:00+08:00,101.6760000000,101.8340000000,101.6740000000,101.8340000000,6282.0000000000
1787809920000,2026-08-27 13:52:00+08:00,101.8340000000,101.9490000000,101.7740000000,101.9490000000,5446.4000000000
1787809980000,2026-08-27 13:53:00+08:00,101.9490000000,102.0610000000,101.7510000000,101.7610000000,23308.0000000000
1787810040000,2026-08-27 13:54:00+08:00,101.7610000000,101.8000000000,101.7600000000,101.7980000000,2267.9000000000
1787810100000,2026-08-27 13:55:00+08:00,101.7980000000,101.8160000000,101.5970000000,101.6650000000,4736.5000000000
1787810160000,2026-08-27 13:56:00+08:00,101.6650000000,101.6760000000,101.5870000000,101.5930000000,1229.5000000000
1787810220000,2026-08-27 13:57:00+08:00,101.5930000000,101.6360000000,101.5490000000,101.6240000000,2068.3000000000
1787810280000,2026-08-27 13:58:00+08:00,101.6240000000,102.1730000000,101.6020000000,102.0780000000,18572.7000000000
1787810340000,2026-08-27 13:59:00+08:00,102.0780000000,102.2440000000,101.9760000000,102.0000000000,4652.9000000000
1787810400000,2026-08-27 14:00:00+08:00,102.0000000000,102.0140000000,101.7810000000,101.7810000000,2241.1000000000
1787810460000,2026-08-27 14:01:00+08:00,101.7810000000,101.7810000000,101.6850000000,101.7400000000,1847.8000000000
1787810520000,2026-08-27 14:02:00+08:00,101.7400000000,101.8430000000,101.7110000000,101.8240000000,1329.7000000000
1787810580000,2026-08-27 14:03:00+08:00,101.8240000000,101.8240000000,101.7300000000,101.7400000000,796.9000000000
1787810640000,2026-08-27 14:04:00+08:00,101.7400000000,101.7480000000,101.6260000000,101.6260000000,600.8000000000
1787810700000,2026-08-27 14:05:00+08:00,101.6260000000,101.6570000000,101.5900000000,101.6120000000,695.7000000000
1787810760000,2026-08-27 14:06:00+08:00,101.6120000000,101.6960000000,101.5810000000,101.6410000000,665.2000000000
1787810820000,2026-08-27 14:07:00+08:00,101.6410000000,101.6410000000,101.5000000000,101.5800000000,1839.6000000000
1787810880000,2026-08-27 14:08:00+08:00,101.5800000000,101.6120000000,101.5030000000,101.5130000000,133.5000000000
1787810940000,2026-08-27 14:09:00+08:00,101.5130000000,101.5230000000,101.4700000000,101.4790000000,261.4000000000
1787811000000,2026-08-27 14:10:00+08:00,101.4790000000,101.4860000000,101.3840000000,101.3840000000,1598.8000000000
1787811060000,2026-08-27 14:11:00+08:00,101.3840000000,101.4170000000,101.3520000000,101.4060000000,2133.9000000000
1787811120000,2026-08-27 14:12:00+08:00,101.4060000000,101.4190000000,101.3710000000,101.3860000000,981.8000000000
1787811180000,2026-08-27 14:13:00+08:00,101.3860000000,101.3860000000,101.0850000000,101.1590000000,7438.1000000000
1787811240000,2026-08-27 14:14:00+08:00,101.1590000000,101.3930000000,101.1200000000,101.3870000000,7537.1000000000
1787811300000,2026-08-27 14:15:00+08:00,101.3870000000,101.3890000000,100.8780000000,100.8920000000,24696.4000000000
1787811360000,2026-08-27 14:16:00+08:00,100.8920000000,101.0220000000,100.8310000000,100.9890000000,6344.1000000000
1787811420000,2026-08-27 14:17:00+08:00,100.9890000000,101.0490000000,100.9360000000,100.9570000000,1844.6000000000
1787811480000,2026-08-27 14:18:00+08:00,100.9570000000,101.0010000000,100.8890000000,100.9870000000,1623.0000000000
1787811540000,2026-08-27 14:19:00+08:00,100.9870000000,101.0020000000,100.9310000000,100.9610000000,2248.3000000000
1787811600000,2026-08-27 14:20:00+08:00,100.9610000000,100.9980000000,100.9250000000,100.9490000000,969.6000000000
1787811660000,2026-08-27 14:21:00+08:00,100.9490000000,101.1850000000,100.9490000000,101.1590000000,1458.6000000000
1787811720000,2026-08-27 14:22:00+08:00,101.1590000000,101.2040000000,101.1230000000,101.1260000000,1223.9000000000
1787811780000,2026-08-27 14:23:00+08:00,101.1260000000,101.1440000000,101.0530000000,101.1200000000,774.1000000000
1787811840000,2026-08-27 14:24:00+08:00,101.1200000000,101.1640000000,100.9640000000,100.9730000000,2485.2000000000
1787811900000,2026-08-27 14:25:00+08:00,100.9730000000,100.9900000000,100.9210000000,100.9410000000,1200.5000000000
1787811960000,2026-08-27 14:26:00+08:00,100.9410000000,100.9840000000,100.9230000000,100.9820000000,513.4000000000
1787812020000,2026-08-27 14:27:00+08:00,100.9820000000,101.0530000000,100.9720000000,101.0180000000,2180.2000000000
1787812080000,2026-08-27 14:28:00+08:00,101.0180000000,101.0230000000,100.8850000000,100.9400000000,1874.9000000000
1787812140000,2026-08-27 14:29:00+08:00,100.9400000000,100.9520000000,100.9030000000,100.9520000000,952.0000000000
1787812200000,2026-08-27 14:30:00+08:00,100.9520000000,101.0780000000,100.9430000000,101.0620000000,17890.4000000000
1787812260000,2026-08-27 14:31:00+08:00,101.0620000000,101.1020000000,101.0280000000,101.0430000000,752.1000000000
1787812320000,2026-08-27 14:32:00+08:00,101.0430000000,101.0590000000,100.9940000000,101.0220000000,1531.9000000000
1787812380000,2026-08-27 14:33:00+08:00,101.0220000000,101.0790000000,101.0000000000,101.0580000000,1661.3000000000
1787812440000,2026-08-27 14:34:00+08:00,101.0580000000,101.1010000000,101.0460000000,101.1010000000,528.0000000000
1787812500000,2026-08-27 14:35:00+08:00,101.1010000000,101.2210000000,101.0850000000,101.1820000000,2659.7000000000
1787812560000,2026-08-27 14:36:00+08:00,101.1820000000,101.1980000000,101.1450000000,101.1450000000,150.3000000000
1787812620000,2026-08-27 14:37:00+08:00,101.1450000000,101.1960000000,101.1300000000,101.1660000000,1329.2000000000
1787812680000,2026-08-27 14:38:00+08:00,101.1660000000,101.2190000000,101.1310000000,101.2190000000,1060.8000000000
1787812740000,2026-08-27 14:39:00+08:00,101.2190000000,101.2190000000,101.0130000000,101.0340000000,4532.0000000000
1787812800000,2026-08-27 14:40:00+08:00,101.0340000000,101.1280000000,101.0340000000,101.0580000000,1702.1000000000
1787812860000,2026-08-27 14:41:00+08:00,101.0580000000,101.0580000000,101.0260000000,101.0340000000,628.6000000000
1787812920000,2026-08-27 14:42:00+08:00,101.0340000000,101.0430000000,101.0030000000,101.0230000000,1014.7000000000
1787812980000,2026-08-27 14:43:00+08:00,101.0230000000,101.0450000000,100.9920000000,101.0450000000,1827.2000000000
1787813040000,2026-08-27 14:44:00+08:00,101.0450000000,101.0900000000,101.0240000000,101.0900000000,317.4000000000
1787813100000,2026-08-27 14:45:00+08:00,101.0900000000,101.2490000000,101.0840000000,101.2130000000,13173.3000000000
1787813160000,2026-08-27 14:46:00+08:00,101.2130000000,101.3070000000,101.1950000000,101.2480000000,11282.0000000000
1787813220000,2026-08-27 14:47:00+08:00,101.2480000000,101.2690000000,101.2210000000,101.2430000000,434.2000000000
1787813280000,2026-08-27 14:48:00+08:00,101.2430000000,101.2480000000,101.1990000000,101.2070000000,282.2000000000
1787813340000,2026-08-27 14:49:00+08:00,101.2070000000,101.2470000000,101.1710000000,101.1860000000,160.4000000000
1787813400000,2026-08-27 14:50:00+08:00,101.1860000000,101.2970000000,101.1860000000,101.2970000000,305.7000000000
1787813460000,2026-08-27 14:51:00+08:00,101.2970000000,101.3030000000,101.2050000000,101.2420000000,4191.9000000000
1787813520000,2026-08-27 14:52:00+08:00,101.2420000000,101.2620000000,101.2250000000,101.2620000000,105.2000000000
1787813580000,2026-08-27 14:53:00+08:00,101.2620000000,101.2740000000,101.2050000000,101.2570000000,729.5000000000
1787813640000,2026-08-27 14:54:00+08:00,101.2570000000,101.2570000000,101.1890000000,101.1910000000,150.8000000000
1787813700000,2026-08-27 14:55:00+08:00,101.1910000000,101.2660000000,101.1830000000,101.2510000000,48.8000000000
1787813760000,2026-08-27 14:56:00+08:00,101.2510000000,101.2950000000,101.2210000000,101.2210000000,56.8000000000
1787813820000,2026-08-27 14:57:00+08:00,101.2210000000,101.2370000000,101.2140000000,101.2340000000,88.0000000000
1787813880000,2026-08-27 14:58:00+08:00,101.2340000000,101.2550000000,101.1880000000,101.2430000000,239.1000000000
1787813940000,2026-08-27 14:59:00+08:00,101.2430000000,101.2690000000,101.2130000000,101.2450000000,163.8000000000
1787814000000,2026-08-27 15:00:00+08:00,101.2450000000,101.2450000000,101.1700000000,101.2140000000,1795.4000000000
1787814060000,2026-08-27 15:01:00+08:00,101.2140000000,101.2900000000,101.2110000000,101.2880000000,1292.4000000000
1787814120000,2026-08-27 15:02:00+08:00,101.2880000000,101.2880000000,101.1690000000,101.2300000000,289.8000000000
1787814180000,2026-08-27 15:03:00+08:00,101.2300000000,101.2390000000,101.2020000000,101.2260000000,1186.0000000000
1787814240000,2026-08-27 15:04:00+08:00,101.2260000000,101.2260000000,101.1700000000,101.2170000000,511.0000000000
1787814300000,2026-08-27 15:05:00+08:00,101.2170000000,101.2300000000,101.1900000000,101.2140000000,552.8000000000
1787814360000,2026-08-27 15:06:00+08:00,101.2140000000,101.2140000000,101.1080000000,101.1080000000,224.3000000000
1787814420000,2026-08-27 15:07:00+08:00,101.1080000000,101.1420000000,101.1040000000,101.1360000000,158.4000000000
1787814480000,2026-08-27 15:08:00+08:00,101.1360000000,101.1830000000,101.1360000000,101.1830000000,202.0000000000
1787814540000,2026-08-27 15:09:00+08:00,101.1830000000,101.1840000000,101.1300000000,101.1340000000,164.8000000000
1787814600000,2026-08-27 15:10:00+08:00,101.1340000000,101.1630000000,101.1210000000,101.1530000000,126.6000000000
1787814660000,2026-08-27 15:11:00+08:00,101.1530000000,101.2080000000,101.1450000000,101.1820000000,304.3000000000
1787814720000,2026-08-27 15:12:00+08:00,101.1820000000,101.2070000000,101.1620000000,101.1760000000,202.5000000000
1787814780000,2026-08-27 15:13:00+08:00,101.1760000000,101.2090000000,101.1600000000,101.2090000000,142.3000000000
1787814840000,2026-08-27 15:14:00+08:00,101.2090000000,101.3350000000,101.2090000000,101.2310000000,1046.1000000000
1787814900000,2026-08-27 15:15:00+08:00,101.2310000000,101.2520000000,101.1660000000,101.1660000000,509.0000000000
1787814960000,2026-08-27 15:16:00+08:00,101.1660000000,101.1970000000,101.1520000000,101.1960000000,2123.5000000000
1787815020000,2026-08-27 15:17:00+08:00,101.1960000000,101.1960000000,101.1110000000,101.1370000000,806.3000000000
1787815080000,2026-08-27 15:18:00+08:00,101.1370000000,101.1370000000,101.0800000000,101.1330000000,1255.7000000000
1787815140000,2026-08-27 15:19:00+08:00,101.1330000000,101.2140000000,101.1330000000,101.1880000000,913.7000000000
1787815200000,2026-08-27 15:20:00+08:00,101.1880000000,101.3130000000,101.1880000000,101.2100000000,237.5000000000
1787815260000,2026-08-27 15:21:00+08:00,101.2100000000,101.2100000000,101.1770000000,101.1810000000,478.3000000000
1787815320000,2026-08-27 15:22:00+08:00,101.1810000000,101.2850000000,101.1810000000,101.2850000000,388.6000000000
1787815380000,2026-08-27 15:23:00+08:00,101.2850000000,101.2900000000,101.2200000000,101.2260000000,373.5000000000
1787815440000,2026-08-27 15:24:00+08:00,101.2260000000,101.2360000000,101.0150000000,101.0180000000,2464.2000000000
1787815500000,2026-08-27 15:25:00+08:00,101.0180000000,101.0730000000,101.0000000000,101.0680000000,6610.4000000000
1787815560000,2026-08-27 15:26:00+08:00,101.0680000000,101.1310000000,101.0680000000,101.1180000000,804.5000000000
1787815620000,2026-08-27 15:27:00+08:00,101.1180000000,101.1300000000,101.1080000000,101.1260000000,389.7000000000
1787815680000,2026-08-27 15:28:00+08:00,101.1260000000,101.1510000000,101.1030000000,101.1110000000,946.9000000000
1787815740000,2026-08-27 15:29:00+08:00,101.1110000000,101.1140000000,101.0950000000,101.1140000000,225.7000000000
1787815800000,2026-08-27 15:30:00+08:00,101.1140000000,101.1140000000,101.0530000000,101.0810000000,265.8000000000
1787815860000,2026-08-27 15:31:00+08:00,101.0810000000,101.1920000000,101.0810000000,101.1680000000,458.2000000000
1787815920000,2026-08-27 15:32:00+08:00,101.1680000000,101.2180000000,101.1550000000,101.1630000000,197.7000000000
1787815980000,2026-08-27 15:33:00+08:00,101.1630000000,101.3620000000,101.0160000000,101.2570000000,12859.8000000000
1787816040000,2026-08-27 15:34:00+08:00,101.2570000000,101.3200000000,101.2570000000,101.3200000000,680.5000000000
1787816100000,2026-08-27 15:35:00+08:00,101.3200000000,101.3940000000,101.3200000000,101.3540000000,1145.6000000000
1787816160000,2026-08-27 15:36:00+08:00,101.3540000000,101.4510000000,101.3500000000,101.3680000000,4830.8000000000
1787816220000,2026-08-27 15:37:00+08:00,101.3680000000,101.3850000000,101.3190000000,101.3410000000,226.0000000000
1787816280000,2026-08-27 15:38:00+08:00,101.3410000000,101.3410000000,101.2300000000,101.2920000000,1899.5000000000
1787816340000,2026-08-27 15:39:00+08:00,101.2920000000,101.4980000000,101.2920000000,101.4660000000,6303.9000000000
1787816400000,2026-08-27 15:40:00+08:00,101.4660000000,101.4770000000,101.2660000000,101.2920000000,11051.3000000000
1787816460000,2026-08-27 15:41:00+08:00,101.2920000000,101.4740000000,101.2870000000,101.4460000000,630.4000000000
1787816520000,2026-08-27 15:42:00+08:00,101.4460000000,101.4460000000,101.3190000000,101.4080000000,8987.1000000000
1787816580000,2026-08-27 15:43:00+08:00,101.4080000000,101.4400000000,101.3950000000,101.4220000000,702.4000000000
1787816640000,2026-08-27 15:44:00+08:00,101.4220000000,101.4230000000,101.3480000000,101.3890000000,310.0000000000
1787816700000,2026-08-27 15:45:00+08:00,101.3890000000,101.4270000000,101.3640000000,101.3880000000,264.8000000000
1787816760000,2026-08-27 15:46:00+08:00,101.3880000000,101.4100000000,101.3420000000,101.4080000000,844.3000000000
1787816820000,2026-08-27 15:47:00+08:00,101.4080000000,101.4400000000,101.3850000000,101.4370000000,430.5000000000
1787816880000,2026-08-27 15:48:00+08:00,101.4370000000,101.4770000000,101.4140000000,101.4760000000,661.4000000000
1787816940000,2026-08-27 15:49:00+08:00,101.4760000000,101.5230000000,101.4680000000,101.5140000000,611.0000000000
1787817000000,2026-08-27 15:50:00+08:00,101.5140000000,101.5800000000,101.4790000000,101.5700000000,1378.4000000000
1787817060000,2026-08-27 15:51:00+08:00,101.5700000000,101.6350000000,101.5470000000,101.6030000000,1436.4000000000
1787817120000,2026-08-27 15:52:00+08:00,101.6030000000,101.7780000000,101.5860000000,101.7750000000,5172.9000000000
1787817180000,2026-08-27 15:53:00+08:00,101.7750000000,101.7980000000,101.6310000000,101.6810000000,4878.1000000000
1787817240000,2026-08-27 15:54:00+08:00,101.6810000000,101.8700000000,101.6490000000,101.7990000000,5815.9000000000
1787817300000,2026-08-27 15:55:00+08:00,101.7990000000,101.9300000000,101.7790000000,101.8150000000,2935.6000000000
1787817360000,2026-08-27 15:56:00+08:00,101.8150000000,102.0600000000,101.8150000000,102.0290000000,8745.3000000000
1787817420000,2026-08-27 15:57:00+08:00,102.0290000000,102.0290000000,101.8630000000,101.9110000000,10282.0000000000
1787817480000,2026-08-27 15:58:00+08:00,101.9110000000,101.9290000000,101.6470000000,101.7080000000,11038.9000000000
1787817540000,2026-08-27 15:59:00+08:00,101.7080000000,101.7720000000,101.6580000000,101.7390000000,3491.1000000000
1787817600000,2026-08-27 16:00:00+08:00,101.7390000000,101.8750000000,101.7390000000,101.7410000000,1915.7000000000
1787817660000,2026-08-27 16:01:00+08:00,101.7410000000,101.7440000000,101.6690000000,101.7040000000,1003.1000000000
1787817720000,2026-08-27 16:02:00+08:00,101.7040000000,101.9760000000,101.6810000000,101.9690000000,3893.6000000000
1787817780000,2026-08-27 16:03:00+08:00,101.9690000000,102.2700000000,101.9400000000,102.2590000000,9083.8000000000
1787817840000,2026-08-27 16:04:00+08:00,102.2590000000,102.8150000000,102.1960000000,102.5650000000,36505.8000000000
1787817900000,2026-08-27 16:05:00+08:00,102.5650000000,102.6120000000,102.1420000000,102.1700000000,9355.6000000000
1787817960000,2026-08-27 16:06:00+08:00,102.1700000000,102.5660000000,102.1070000000,102.4930000000,28405.6000000000
1787818020000,2026-08-27 16:07:00+08:00,102.4930000000,102.9360000000,102.4770000000,102.9240000000,10430.0000000000
1787818080000,2026-08-27 16:08:00+08:00,102.9240000000,103.1710000000,102.7330000000,102.8490000000,37075.3000000000
1787818140000,2026-08-27 16:09:00+08:00,102.8490000000,104.1770000000,102.8430000000,104.0170000000,104736.7000000000
1787818200000,2026-08-27 16:10:00+08:00,104.0170000000,104.2170000000,103.5760000000,103.6820000000,75716.8000000000
1787818260000,2026-08-27 16:11:00+08:00,103.6820000000,103.7380000000,103.3080000000,103.4090000000,13585.6000000000
1787818320000,2026-08-27 16:12:00+08:00,103.4090000000,103.4090000000,103.1300000000,103.2730000000,11936.8000000000
1787818380000,2026-08-27 16:13:00+08:00,103.2730000000,103.4770000000,103.1050000000,103.1470000000,8689.9000000000
1787818440000,2026-08-27 16:14:00+08:00,103.1470000000,103.2010000000,102.6960000000,102.9790000000,17590.3000000000
1787818500000,2026-08-27 16:15:00+08:00,102.9790000000,103.0000000000,102.7000000000,102.7080000000,5536.0000000000
1787818560000,2026-08-27 16:16:00+08:00,102.7080000000,102.9750000000,102.6390000000,102.9160000000,6630.3000000000
1787818620000,2026-08-27 16:17:00+08:00,102.9160000000,102.9160000000,102.7480000000,102.7580000000,1458.9000000000
1787818680000,2026-08-27 16:18:00+08:00,102.7580000000,102.8350000000,102.7000000000,102.8240000000,2133.1000000000
1787818740000,2026-08-27 16:19:00+08:00,102.8240000000,103.0000000000,102.7880000000,102.9680000000,8277.9000000000
1787818800000,2026-08-27 16:20:00+08:00,102.9680000000,103.1630000000,102.9070000000,103.0960000000,29087.9000000000
1787818860000,2026-08-27 16:21:00+08:00,103.0960000000,103.3500000000,103.0560000000,103.3270000000,6608.1000000000
1787818920000,2026-08-27 16:22:00+08:00,103.3270000000,103.5970000000,103.2410000000,103.5170000000,22988.8000000000
1787818980000,2026-08-27 16:23:00+08:00,103.5170000000,103.7000000000,103.4310000000,103.5470000000,6618.4000000000
1787819040000,2026-08-27 16:24:00+08:00,103.5470000000,103.6340000000,103.4560000000,103.4560000000,4440.8000000000
1787819100000,2026-08-27 16:25:00+08:00,103.4560000000,103.7780000000,103.4050000000,103.7780000000,6596.8000000000
1787819160000,2026-08-27 16:26:00+08:00,103.7780000000,104.0960000000,103.7780000000,103.9320000000,16994.1000000000
1787819220000,2026-08-27 16:27:00+08:00,103.9320000000,103.9790000000,103.7880000000,103.8490000000,5815.3000000000
1787819280000,2026-08-27 16:28:00+08:00,103.8490000000,104.1470000000,103.8150000000,104.0220000000,5532.6000000000
1787819340000,2026-08-27 16:29:00+08:00,104.0220000000,104.2070000000,103.8920000000,104.1340000000,8807.5000000000
1787819400000,2026-08-27 16:30:00+08:00,104.1340000000,104.8260000000,104.1100000000,104.5710000000,80084.4000000000
1787819460000,2026-08-27 16:31:00+08:00,104.5710000000,104.6830000000,104.3530000000,104.3540000000,9809.2000000000
1787819520000,2026-08-27 16:32:00+08:00,104.3540000000,104.4350000000,104.2000000000,104.2000000000,5609.4000000000
1787819580000,2026-08-27 16:33:00+08:00,104.2000000000,104.4330000000,104.1180000000,104.4300000000,5747.9000000000
1787819640000,2026-08-27 16:34:00+08:00,104.4300000000,104.4460000000,104.1940000000,104.2600000000,8609.1000000000
1787819700000,2026-08-27 16:35:00+08:00,104.2600000000,104.2640000000,103.9640000000,104.1360000000,10254.1000000000
1787819760000,2026-08-27 16:36:00+08:00,104.1360000000,104.1370000000,103.7540000000,103.8120000000,10538.1000000000
1787819820000,2026-08-27 16:37:00+08:00,103.8120000000,104.0520000000,103.7540000000,103.9810000000,4942.6000000000
1787819880000,2026-08-27 16:38:00+08:00,103.9810000000,104.0560000000,103.9250000000,103.9260000000,3832.6000000000
1787819940000,2026-08-27 16:39:00+08:00,103.9260000000,103.9340000000,103.7830000000,103.8570000000,4310.2000000000
1787820000000,2026-08-27 16:40:00+08:00,103.8570000000,103.8800000000,103.7540000000,103.8150000000,6200.2000000000
1787820060000,2026-08-27 16:41:00+08:00,103.8150000000,104.1270000000,103.7950000000,104.0010000000,7013.7000000000
1787820120000,2026-08-27 16:42:00+08:00,104.0010000000,104.1550000000,103.8130000000,104.1430000000,3932.3000000000
1787820180000,2026-08-27 16:43:00+08:00,104.1430000000,104.2290000000,104.0180000000,104.0460000000,4551.3000000000
1787820240000,2026-08-27 16:44:00+08:00,104.0460000000,104.2370000000,104.0260000000,104.2370000000,5891.7000000000
1787820300000,2026-08-27 16:45:00+08:00,104.2370000000,104.8490000000,104.2370000000,104.7750000000,56458.1000000000
1787820360000,2026-08-27 16:46:00+08:00,104.7750000000,104.7750000000,104.4270000000,104.4730000000,16212.3000000000
1787820420000,2026-08-27 16:47:00+08:00,104.4730000000,104.8340000000,104.4000000000,104.6960000000,27732.3000000000
1787820480000,2026-08-27 16:48:00+08:00,104.6960000000,105.0420000000,104.3120000000,104.5750000000,54781.7000000000
1787820540000,2026-08-27 16:49:00+08:00,104.5750000000,104.6480000000,104.4440000000,104.4640000000,9989.7000000000
1787820600000,2026-08-27 16:50:00+08:00,104.4640000000,104.6970000000,104.3400000000,104.3400000000,8377.6000000000
1787820660000,2026-08-27 16:51:00+08:00,104.3400000000,104.5520000000,104.2560000000,104.5400000000,4614.4000000000
1787820720000,2026-08-27 16:52:00+08:00,104.5400000000,104.5430000000,104.2930000000,104.3750000000,3068.5000000000
1787820780000,2026-08-27 16:53:00+08:00,104.3750000000,104.5230000000,104.3690000000,104.5020000000,4371.4000000000
1787820840000,2026-08-27 16:54:00+08:00,104.5020000000,104.6460000000,104.4400000000,104.4700000000,4401.8000000000
1787820900000,2026-08-27 16:55:00+08:00,104.4700000000,104.6040000000,104.3790000000,104.5600000000,3511.7000000000
1787820960000,2026-08-27 16:56:00+08:00,104.5600000000,104.6150000000,104.4110000000,104.5360000000,2427.6000000000
1787821020000,2026-08-27 16:57:00+08:00,104.5360000000,104.6980000000,104.5330000000,104.6940000000,3447.0000000000
1787821080000,2026-08-27 16:58:00+08:00,104.6940000000,104.7240000000,104.4470000000,104.6140000000,4190.4000000000
1787821140000,2026-08-27 16:59:00+08:00,104.6140000000,104.6590000000,104.5720000000,104.6300000000,3778.5000000000
1787821200000,2026-08-27 17:00:00+08:00,104.6300000000,104.6870000000,104.4000000000,104.4720000000,1804.7000000000
1787821260000,2026-08-27 17:01:00+08:00,104.4720000000,104.4960000000,104.3610000000,104.4800000000,2646.6000000000
1787821320000,2026-08-27 17:02:00+08:00,104.4800000000,104.5070000000,104.0600000000,104.2050000000,24612.9000000000
1787821380000,2026-08-27 17:03:00+08:00,104.2050000000,104.3390000000,104.1940000000,104.3050000000,3560.2000000000
1787821440000,2026-08-27 17:04:00+08:00,104.3050000000,104.3950000000,104.1140000000,104.1770000000,6842.5000000000
1787821500000,2026-08-27 17:05:00+08:00,104.1770000000,104.2870000000,104.1010000000,104.2850000000,2951.4000000000
1787821560000,2026-08-27 17:06:00+08:00,104.2850000000,104.3350000000,104.1050000000,104.2980000000,2472.0000000000
1787821620000,2026-08-27 17:07:00+08:00,104.2980000000,104.4450000000,104.2440000000,104.4270000000,1288.8000000000
1787821680000,2026-08-27 17:08:00+08:00,104.4270000000,104.5710000000,104.4210000000,104.5450000000,1771.5000000000
1787821740000,2026-08-27 17:09:00+08:00,104.5450000000,104.6220000000,104.3580000000,104.5650000000,2460.4000000000
1787821800000,2026-08-27 17:10:00+08:00,104.5650000000,104.6900000000,104.5010000000,104.6790000000,2317.4000000000
1787821860000,2026-08-27 17:11:00+08:00,104.6790000000,104.8610000000,104.6550000000,104.7070000000,7303.4000000000
1787821920000,2026-08-27 17:12:00+08:00,104.7070000000,104.7920000000,104.6630000000,104.7390000000,3372.0000000000
1787821980000,2026-08-27 17:13:00+08:00,104.7390000000,104.9200000000,104.7390000000,104.8780000000,11617.1000000000
1787822040000,2026-08-27 17:14:00+08:00,104.8780000000,104.9400000000,104.7320000000,104.9330000000,8685.5000000000
1787822100000,2026-08-27 17:15:00+08:00,104.9330000000,104.9500000000,104.6830000000,104.8650000000,10627.2000000000
1787822160000,2026-08-27 17:16:00+08:00,104.8650000000,105.0000000000,104.8190000000,104.9470000000,14040.2000000000
1787822220000,2026-08-27 17:17:00+08:00,104.9470000000,104.9900000000,104.8780000000,104.9360000000,4140.1000000000
1787822280000,2026-08-27 17:18:00+08:00,104.9360000000,104.9360000000,104.6230000000,104.8440000000,2549.5000000000
1787822340000,2026-08-27 17:19:00+08:00,104.8440000000,104.9360000000,104.8000000000,104.9340000000,4251.4000000000
1787822400000,2026-08-27 17:20:00+08:00,104.9340000000,105.6060000000,104.8090000000,105.4650000000,73995.8000000000
1787822460000,2026-08-27 17:21:00+08:00,105.4650000000,105.5760000000,105.3010000000,105.5230000000,12055.3000000000
1787822520000,2026-08-27 17:22:00+08:00,105.5230000000,105.5500000000,105.2880000000,105.3660000000,21034.2000000000
1787822580000,2026-08-27 17:23:00+08:00,105.3660000000,105.3820000000,105.1960000000,105.2550000000,6933.1000000000
1787822640000,2026-08-27 17:24:00+08:00,105.2550000000,105.2960000000,105.0950000000,105.2740000000,5897.0000000000
1787822700000,2026-08-27 17:25:00+08:00,105.2740000000,105.4860000000,105.1930000000,105.4620000000,33730.8000000000
1787822760000,2026-08-27 17:26:00+08:00,105.4620000000,105.7900000000,105.3250000000,105.4140000000,19145.2000000000
1787822820000,2026-08-27 17:27:00+08:00,105.4140000000,105.6800000000,105.3990000000,105.4980000000,13403.2000000000
1787822880000,2026-08-27 17:28:00+08:00,105.4980000000,105.5060000000,105.1150000000,105.1820000000,4913.9000000000
1787822940000,2026-08-27 17:29:00+08:00,105.1820000000,105.3600000000,105.1630000000,105.3600000000,1856.5000000000
1787823000000,2026-08-27 17:30:00+08:00,105.3600000000,105.3990000000,105.0590000000,105.1110000000,4409.4000000000
1787823060000,2026-08-27 17:31:00+08:00,105.1110000000,105.3340000000,105.1010000000,105.2580000000,4025.1000000000
1787823120000,2026-08-27 17:32:00+08:00,105.2580000000,105.2670000000,105.0190000000,105.1150000000,3467.3000000000
1787823180000,2026-08-27 17:33:00+08:00,105.1150000000,105.1300000000,104.9520000000,104.9790000000,3675.6000000000
1787823240000,2026-08-27 17:34:00+08:00,104.9790000000,105.0130000000,104.7740000000,104.8330000000,7708.6000000000
1787823300000,2026-08-27 17:35:00+08:00,104.8330000000,104.9110000000,104.7700000000,104.8590000000,8301.0000000000
1787823360000,2026-08-27 17:36:00+08:00,104.8590000000,105.0460000000,104.8310000000,104.9450000000,5392.3000000000
1787823420000,2026-08-27 17:37:00+08:00,104.9450000000,104.9590000000,104.7430000000,104.7490000000,4088.4000000000
1787823480000,2026-08-27 17:38:00+08:00,104.7490000000,104.9460000000,104.7070000000,104.7870000000,1349.5000000000
1787823540000,2026-08-27 17:39:00+08:00,104.7870000000,104.9100000000,104.7820000000,104.8260000000,762.9000000000
1787823600000,2026-08-27 17:40:00+08:00,104.8260000000,104.9800000000,104.7950000000,104.9430000000,2288.6000000000
1787823660000,2026-08-27 17:41:00+08:00,104.9430000000,104.9650000000,104.8540000000,104.8630000000,1036.9000000000
1787823720000,2026-08-27 17:42:00+08:00,104.8630000000,104.8650000000,104.5710000000,104.6820000000,8920.5000000000
1787823780000,2026-08-27 17:43:00+08:00,104.6820000000,104.9130000000,104.6810000000,104.8760000000,6172.2000000000
1787823840000,2026-08-27 17:44:00+08:00,104.8760000000,104.9500000000,104.8280000000,104.8280000000,1482.8000000000
1787823900000,2026-08-27 17:45:00+08:00,104.8280000000,104.9350000000,104.8100000000,104.9280000000,1060.4000000000
1787823960000,2026-08-27 17:46:00+08:00,104.9280000000,104.9890000000,104.9100000000,104.9100000000,2231.2000000000
1787824020000,2026-08-27 17:47:00+08:00,104.9100000000,104.9880000000,104.9100000000,104.9300000000,1336.6000000000
1787824080000,2026-08-27 17:48:00+08:00,104.9300000000,104.9560000000,104.8590000000,104.8590000000,1551.6000000000
1787824140000,2026-08-27 17:49:00+08:00,104.8590000000,104.8950000000,104.6840000000,104.7230000000,2342.6000000000
1787824200000,2026-08-27 17:50:00+08:00,104.7230000000,104.7610000000,104.4410000000,104.5560000000,7611.6000000000
1787824260000,2026-08-27 17:51:00+08:00,104.5560000000,104.6350000000,104.4970000000,104.5030000000,4170.4000000000
1787824320000,2026-08-27 17:52:00+08:00,104.5030000000,104.5970000000,104.4460000000,104.5090000000,3576.6000000000
1787824380000,2026-08-27 17:53:00+08:00,104.5090000000,104.6250000000,104.5050000000,104.6020000000,1443.8000000000
1787824440000,2026-08-27 17:54:00+08:00,104.6020000000,104.6240000000,104.5300000000,104.5570000000,3449.5000000000
1787824500000,2026-08-27 17:55:00+08:00,104.5570000000,104.5580000000,104.4210000000,104.4580000000,1036.9000000000
1787824560000,2026-08-27 17:56:00+08:00,104.4580000000,104.4580000000,104.3460000000,104.3460000000,2225.9000000000
1787824620000,2026-08-27 17:57:00+08:00,104.3460000000,104.3740000000,104.2000000000,104.2000000000,4412.6000000000
1787824680000,2026-08-27 17:58:00+08:00,104.2000000000,104.3120000000,104.1820000000,104.2720000000,5387.9000000000
1787824740000,2026-08-27 17:59:00+08:00,104.2720000000,104.3950000000,104.2680000000,104.3620000000,1459.0000000000
1787824800000,2026-08-27 18:00:00+08:00,104.3620000000,104.4020000000,104.2230000000,104.3180000000,1580.4000000000
1787824860000,2026-08-27 18:01:00+08:00,104.3180000000,104.4820000000,104.3180000000,104.4650000000,2485.9000000000
1787824920000,2026-08-27 18:02:00+08:00,104.4650000000,104.4790000000,104.3370000000,104.3930000000,4711.0000000000
1787824980000,2026-08-27 18:03:00+08:00,104.3930000000,104.4160000000,104.3450000000,104.3850000000,2890.8000000000
1787825040000,2026-08-27 18:04:00+08:00,104.3850000000,104.5150000000,104.3450000000,104.5150000000,1513.8000000000
1787825100000,2026-08-27 18:05:00+08:00,104.5150000000,104.5610000000,104.4830000000,104.5610000000,12240.8000000000
1787825160000,2026-08-27 18:06:00+08:00,104.5610000000,104.7370000000,104.5100000000,104.7240000000,4342.0000000000
1787825220000,2026-08-27 18:07:00+08:00,104.7240000000,104.7830000000,104.6710000000,104.6990000000,2490.5000000000
1787825280000,2026-08-27 18:08:00+08:00,104.6990000000,104.7650000000,104.6840000000,104.7380000000,2873.5000000000
1787825340000,2026-08-27 18:09:00+08:00,104.7380000000,104.9610000000,104.7370000000,104.9610000000,3569.7000000000
1787825400000,2026-08-27 18:10:00+08:00,104.9610000000,104.9830000000,104.8360000000,104.9300000000,1917.4000000000
1787825460000,2026-08-27 18:11:00+08:00,104.9300000000,104.9580000000,104.6710000000,104.6710000000,3079.3000000000
1787825520000,2026-08-27 18:12:00+08:00,104.6710000000,104.6790000000,104.5540000000,104.6220000000,3465.4000000000
1787825580000,2026-08-27 18:13:00+08:00,104.6220000000,104.6410000000,104.4660000000,104.4900000000,4609.6000000000
1787825640000,2026-08-27 18:14:00+08:00,104.4900000000,104.4900000000,104.2570000000,104.4720000000,12259.4000000000
1787825700000,2026-08-27 18:15:00+08:00,104.4720000000,104.6560000000,104.2920000000,104.3220000000,8250.8000000000
1787825760000,2026-08-27 18:16:00+08:00,104.3220000000,104.4960000000,104.3090000000,104.4620000000,4351.6000000000
1787825820000,2026-08-27 18:17:00+08:00,104.4620000000,104.5270000000,104.3910000000,104.5210000000,1572.1000000000
1787825880000,2026-08-27 18:18:00+08:00,104.5210000000,104.5500000000,104.4150000000,104.4230000000,1126.6000000000
1787825940000,2026-08-27 18:19:00+08:00,104.4230000000,104.4740000000,104.3110000000,104.3110000000,1100.2000000000
1787826000000,2026-08-27 18:20:00+08:00,104.3110000000,104.3900000000,104.2390000000,104.3790000000,2543.2000000000
1787826060000,2026-08-27 18:21:00+08:00,104.3790000000,104.4090000000,104.3120000000,104.4090000000,1282.9000000000
1787826120000,2026-08-27 18:22:00+08:00,104.4090000000,104.4550000000,104.4040000000,104.4100000000,799.1000000000
1787826180000,2026-08-27 18:23:00+08:00,104.4100000000,104.4430000000,104.2840000000,104.2890000000,931.5000000000
1787826240000,2026-08-27 18:24:00+08:00,104.2890000000,104.3340000000,104.1000000000,104.2040000000,3518.5000000000
1787826300000,2026-08-27 18:25:00+08:00,104.2040000000,104.2040000000,103.7330000000,103.8130000000,26551.5000000000
1787826360000,2026-08-27 18:26:00+08:00,103.8130000000,103.8650000000,103.0380000000,103.3380000000,56640.4000000000
1787826420000,2026-08-27 18:27:00+08:00,103.3380000000,103.7250000000,103.3240000000,103.7250000000,12695.0000000000
1787826480000,2026-08-27 18:28:00+08:00,103.7250000000,103.9280000000,103.7070000000,103.8370000000,18267.3000000000
1787826540000,2026-08-27 18:29:00+08:00,103.8370000000,103.9770000000,103.8370000000,103.9320000000,3736.8000000000
1787826600000,2026-08-27 18:30:00+08:00,103.9320000000,103.9400000000,103.6470000000,103.8040000000,7103.8000000000
1787826660000,2026-08-27 18:31:00+08:00,103.8040000000,103.9630000000,103.8010000000,103.8010000000,7244.8000000000
1787826720000,2026-08-27 18:32:00+08:00,103.8010000000,103.9510000000,103.7990000000,103.9510000000,3537.9000000000
1787826780000,2026-08-27 18:33:00+08:00,103.9510000000,104.0270000000,103.9270000000,103.9880000000,1570.2000000000
1787826840000,2026-08-27 18:34:00+08:00,103.9880000000,103.9940000000,103.8170000000,103.8390000000,1039.9000000000
1787826900000,2026-08-27 18:35:00+08:00,103.8390000000,103.8850000000,103.7160000000,103.7430000000,3200.8000000000
1787826960000,2026-08-27 18:36:00+08:00,103.7430000000,103.8220000000,103.5160000000,103.5660000000,3052.0000000000
1787827020000,2026-08-27 18:37:00+08:00,103.5660000000,103.5660000000,103.2630000000,103.4830000000,7226.2000000000
1787827080000,2026-08-27 18:38:00+08:00,103.4830000000,103.6350000000,103.3350000000,103.5410000000,5928.1000000000
1787827140000,2026-08-27 18:39:00+08:00,103.5410000000,103.5780000000,103.3480000000,103.3490000000,4173.2000000000
1787827200000,2026-08-27 18:40:00+08:00,103.3490000000,103.6720000000,103.3490000000,103.6180000000,1374.9000000000
1787827260000,2026-08-27 18:41:00+08:00,103.6180000000,103.8650000000,103.6100000000,103.8610000000,5655.5000000000
1787827320000,2026-08-27 18:42:00+08:00,103.8610000000,103.9810000000,103.7920000000,103.9810000000,3042.3000000000
1787827380000,2026-08-27 18:43:00+08:00,103.9810000000,104.0800000000,103.9090000000,104.0540000000,1206.2000000000
1787827440000,2026-08-27 18:44:00+08:00,104.0540000000,104.1460000000,103.9980000000,104.0630000000,2080.3000000000
1787827500000,2026-08-27 18:45:00+08:00,104.0630000000,104.2000000000,104.0170000000,104.0660000000,2241.1000000000
1787827560000,2026-08-27 18:46:00+08:00,104.0660000000,104.1470000000,104.0270000000,104.1160000000,1006.3000000000
1787827620000,2026-08-27 18:47:00+08:00,104.1160000000,104.1250000000,103.8310000000,103.9100000000,2200.5000000000
1787827680000,2026-08-27 18:48:00+08:00,103.9100000000,103.9210000000,103.8480000000,103.9110000000,904.6000000000
1787827740000,2026-08-27 18:49:00+08:00,103.9110000000,103.9820000000,103.8700000000,103.8920000000,2030.0000000000
1787827800000,2026-08-27 18:50:00+08:00,103.8920000000,103.9640000000,103.8310000000,103.9500000000,776.4000000000
1787827860000,2026-08-27 18:51:00+08:00,103.9500000000,104.0000000000,103.8590000000,103.8870000000,3071.9000000000
1787827920000,2026-08-27 18:52:00+08:00,103.8870000000,103.9940000000,103.8870000000,103.9380000000,896.6000000000
1787827980000,2026-08-27 18:53:00+08:00,103.9380000000,103.9930000000,103.9160000000,103.9630000000,730.3000000000
1787828040000,2026-08-27 18:54:00+08:00,103.9630000000,103.9910000000,103.9210000000,103.9860000000,326.2000000000
1787828100000,2026-08-27 18:55:00+08:00,103.9860000000,104.0000000000,103.9360000000,103.9990000000,1673.5000000000
1787828160000,2026-08-27 18:56:00+08:00,103.9990000000,104.0390000000,103.9720000000,103.9840000000,4664.7000000000
1787828220000,2026-08-27 18:57:00+08:00,103.9840000000,104.0700000000,103.9790000000,104.0140000000,1558.7000000000
1787828280000,2026-08-27 18:58:00+08:00,104.0140000000,104.0810000000,103.9930000000,104.0270000000,881.3000000000
1787828340000,2026-08-27 18:59:00+08:00,104.0270000000,104.0590000000,103.9840000000,104.0580000000,2718.7000000000
1787828400000,2026-08-27 19:00:00+08:00,104.0580000000,104.0580000000,103.9250000000,104.0010000000,7941.3000000000
1787828460000,2026-08-27 19:01:00+08:00,104.0010000000,104.0990000000,103.9600000000,104.0940000000,3374.4000000000
1787828520000,2026-08-27 19:02:00+08:00,104.0940000000,104.2860000000,104.0700000000,104.1600000000,5647.3000000000
1787828580000,2026-08-27 19:03:00+08:00,104.1600000000,104.3100000000,104.1600000000,104.2500000000,6904.9000000000
1787828640000,2026-08-27 19:04:00+08:00,104.2500000000,104.5860000000,104.2370000000,104.3950000000,13335.9000000000
1787828700000,2026-08-27 19:05:00+08:00,104.3950000000,104.4630000000,104.2940000000,104.4260000000,1824.4000000000
1787828760000,2026-08-27 19:06:00+08:00,104.4260000000,104.4830000000,104.3850000000,104.4760000000,952.6000000000
1787828820000,2026-08-27 19:07:00+08:00,104.4760000000,104.6300000000,104.4570000000,104.6040000000,3944.5000000000
1787828880000,2026-08-27 19:08:00+08:00,104.6040000000,104.6040000000,104.3740000000,104.3960000000,3534.1000000000
1787828940000,2026-08-27 19:09:00+08:00,104.3960000000,104.4840000000,104.3660000000,104.3660000000,1603.7000000000
1787829000000,2026-08-27 19:10:00+08:00,104.3660000000,104.4140000000,104.3020000000,104.3050000000,1492.2000000000
1787829060000,2026-08-27 19:11:00+08:00,104.3050000000,104.3460000000,104.1630000000,104.1670000000,984.0000000000
1787829120000,2026-08-27 19:12:00+08:00,104.1670000000,104.2860000000,104.1670000000,104.2670000000,2310.4000000000
1787829180000,2026-08-27 19:13:00+08:00,104.2670000000,104.3170000000,104.2430000000,104.3130000000,499.9000000000
1787829240000,2026-08-27 19:14:00+08:00,104.3130000000,104.3400000000,104.2910000000,104.3400000000,341.6000000000
1787829300000,2026-08-27 19:15:00+08:00,104.3400000000,104.4200000000,104.3350000000,104.4200000000,775.2000000000
1787829360000,2026-08-27 19:16:00+08:00,104.4200000000,104.4930000000,104.4000000000,104.4610000000,2669.0000000000
1787829420000,2026-08-27 19:17:00+08:00,104.4610000000,104.4610000000,104.3300000000,104.4120000000,2125.5000000000
1787829480000,2026-08-27 19:18:00+08:00,104.4120000000,104.4320000000,104.3390000000,104.4230000000,622.0000000000
1787829540000,2026-08-27 19:19:00+08:00,104.4230000000,104.5970000000,104.4180000000,104.5880000000,3734.0000000000
1787829600000,2026-08-27 19:20:00+08:00,104.5880000000,104.8090000000,104.5620000000,104.7680000000,6158.7000000000
1787829660000,2026-08-27 19:21:00+08:00,104.7680000000,104.8880000000,104.5350000000,104.5630000000,8218.2000000000
1787829720000,2026-08-27 19:22:00+08:00,104.5630000000,104.6800000000,104.5630000000,104.6100000000,1612.7000000000
1787829780000,2026-08-27 19:23:00+08:00,104.6100000000,104.6650000000,104.5580000000,104.6340000000,251.3000000000
1787829840000,2026-08-27 19:24:00+08:00,104.6340000000,104.7390000000,104.6340000000,104.6730000000,2276.3000000000
1787829900000,2026-08-27 19:25:00+08:00,104.6730000000,104.6970000000,104.5690000000,104.5790000000,2234.4000000000
1787829960000,2026-08-27 19:26:00+08:00,104.5790000000,104.5900000000,104.2600000000,104.2860000000,2472.5000000000
1787830020000,2026-08-27 19:27:00+08:00,104.2860000000,104.3430000000,104.1950000000,104.2000000000,3858.6000000000
1787830080000,2026-08-27 19:28:00+08:00,104.2000000000,104.2290000000,103.9900000000,104.1540000000,3266.8000000000
1787830140000,2026-08-27 19:29:00+08:00,104.1540000000,104.1870000000,103.9370000000,104.0070000000,3519.6000000000
1787830200000,2026-08-27 19:30:00+08:00,104.0070000000,104.0430000000,103.7930000000,103.8410000000,2768.8000000000
1787830260000,2026-08-27 19:31:00+08:00,103.8410000000,103.9330000000,103.7960000000,103.8740000000,3455.6000000000
1787830320000,2026-08-27 19:32:00+08:00,103.8740000000,103.9290000000,103.7100000000,103.8500000000,2226.9000000000
1787830380000,2026-08-27 19:33:00+08:00,103.8500000000,104.1600000000,103.8500000000,104.1390000000,3822.4000000000
1787830440000,2026-08-27 19:34:00+08:00,104.1390000000,104.1390000000,103.9800000000,104.0120000000,998.6000000000
1787830500000,2026-08-27 19:35:00+08:00,104.0120000000,104.0160000000,103.7610000000,103.7940000000,3375.5000000000
1787830560000,2026-08-27 19:36:00+08:00,103.7940000000,103.8850000000,103.6680000000,103.7180000000,3089.3000000000
1787830620000,2026-08-27 19:37:00+08:00,103.7180000000,103.7590000000,103.5620000000,103.7050000000,5340.2000000000
1787830680000,2026-08-27 19:38:00+08:00,103.7050000000,103.8040000000,103.6350000000,103.7100000000,640.6000000000
1787830740000,2026-08-27 19:39:00+08:00,103.7100000000,103.7690000000,103.6640000000,103.6670000000,2013.6000000000
1787830800000,2026-08-27 19:40:00+08:00,103.6670000000,103.7730000000,103.5650000000,103.6130000000,14984.9000000000
1787830860000,2026-08-27 19:41:00+08:00,103.6130000000,103.9440000000,103.6060000000,103.8230000000,2453.5000000000
1787830920000,2026-08-27 19:42:00+08:00,103.8230000000,103.9130000000,103.7790000000,103.9130000000,812.5000000000
1787830980000,2026-08-27 19:43:00+08:00,103.9130000000,103.9500000000,103.8880000000,103.9470000000,550.3000000000
1787831040000,2026-08-27 19:44:00+08:00,103.9470000000,103.9470000000,103.8610000000,103.8850000000,608.1000000000
1787831100000,2026-08-27 19:45:00+08:00,103.8850000000,103.9130000000,103.8020000000,103.8560000000,1644.4000000000
1787831160000,2026-08-27 19:46:00+08:00,103.8560000000,103.8790000000,103.7160000000,103.8270000000,1042.4000000000
1787831220000,2026-08-27 19:47:00+08:00,103.8270000000,103.8970000000,103.7830000000,103.8510000000,593.1000000000
1787831280000,2026-08-27 19:48:00+08:00,103.8510000000,103.9090000000,103.8340000000,103.8680000000,572.1000000000
1787831340000,2026-08-27 19:49:00+08:00,103.8680000000,103.8780000000,103.6710000000,103.6820000000,3752.9000000000
1787831400000,2026-08-27 19:50:00+08:00,103.6820000000,103.7480000000,103.5050000000,103.5830000000,3431.1000000000
1787831460000,2026-08-27 19:51:00+08:00,103.5830000000,103.6940000000,103.3280000000,103.6680000000,6725.1000000000
1787831520000,2026-08-27 19:52:00+08:00,103.6680000000,103.8250000000,103.6490000000,103.7780000000,1277.2000000000
1787831580000,2026-08-27 19:53:00+08:00,103.7780000000,103.8830000000,103.7500000000,103.8650000000,1471.4000000000
1787831640000,2026-08-27 19:54:00+08:00,103.8650000000,103.9240000000,103.8610000000,103.9220000000,1269.2000000000
1787831700000,2026-08-27 19:55:00+08:00,103.9220000000,103.9330000000,103.8370000000,103.9200000000,981.3000000000
1787831760000,2026-08-27 19:56:00+08:00,103.9200000000,103.9290000000,103.8640000000,103.9110000000,793.6000000000
1787831820000,2026-08-27 19:57:00+08:00,103.9110000000,103.9160000000,103.8800000000,103.9090000000,431.4000000000
1787831880000,2026-08-27 19:58:00+08:00,103.9090000000,103.9470000000,103.9070000000,103.9310000000,524.6000000000
1787831940000,2026-08-27 19:59:00+08:00,103.9310000000,103.9420000000,103.8840000000,103.8890000000,100.6000000000
1787832000000,2026-08-27 20:00:00+08:00,103.8890000000,104.2060000000,103.8790000000,104.1570000000,3390.5000000000
1787832060000,2026-08-27 20:01:00+08:00,104.1570000000,104.2500000000,104.1160000000,104.2480000000,1700.2000000000
1787832120000,2026-08-27 20:02:00+08:00,104.2480000000,104.2480000000,104.0430000000,104.2050000000,1193.4000000000
1787832180000,2026-08-27 20:03:00+08:00,104.2050000000,104.2050000000,104.0640000000,104.1500000000,443.0000000000
1787832240000,2026-08-27 20:04:00+08:00,104.1500000000,104.1730000000,104.0970000000,104.1200000000,400.7000000000
1787832300000,2026-08-27 20:05:00+08:00,104.1200000000,104.1310000000,104.0270000000,104.0570000000,668.6000000000
1787832360000,2026-08-27 20:06:00+08:00,104.0570000000,104.1290000000,103.9190000000,103.9530000000,1115.5000000000
1787832420000,2026-08-27 20:07:00+08:00,103.9530000000,103.9990000000,103.9350000000,103.9560000000,396.5000000000
1787832480000,2026-08-27 20:08:00+08:00,103.9560000000,103.9940000000,103.9290000000,103.9600000000,461.6000000000
1787832540000,2026-08-27 20:09:00+08:00,103.9600000000,104.1960000000,103.9600000000,104.1960000000,1315.8000000000
1787832600000,2026-08-27 20:10:00+08:00,104.1960000000,104.3470000000,104.1960000000,104.3420000000,8388.6000000000
1787832660000,2026-08-27 20:11:00+08:00,104.3420000000,104.3960000000,104.2600000000,104.2600000000,2055.4000000000
1787832720000,2026-08-27 20:12:00+08:00,104.2600000000,104.3200000000,104.2200000000,104.2590000000,1448.1000000000
1787832780000,2026-08-27 20:13:00+08:00,104.2590000000,104.2690000000,104.0800000000,104.1720000000,1555.8000000000
1787832840000,2026-08-27 20:14:00+08:00,104.1720000000,104.2560000000,104.1720000000,104.1900000000,542.3000000000
1787832900000,2026-08-27 20:15:00+08:00,104.1900000000,104.2970000000,104.1900000000,104.2880000000,413.3000000000
1787832960000,2026-08-27 20:16:00+08:00,104.2880000000,104.2880000000,104.2290000000,104.2470000000,318.5000000000
1787833020000,2026-08-27 20:17:00+08:00,104.2470000000,104.2770000000,104.1870000000,104.2340000000,1332.6000000000
1787833080000,2026-08-27 20:18:00+08:00,104.2340000000,104.2510000000,104.1010000000,104.1100000000,8013.4000000000
1787833140000,2026-08-27 20:19:00+08:00,104.1100000000,104.1540000000,104.0530000000,104.0560000000,5483.0000000000
1787833200000,2026-08-27 20:20:00+08:00,104.0560000000,104.2190000000,104.0560000000,104.2190000000,175.3000000000