version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_BTC_JPY 180 timestamp open high low close volume vwap 2020/06/27-00:00:00 976300 986000 975499 986000 112.37912346 982455 2020/06/27-00:03:00 986167 989000 985170 985690 72.32062541 987508 2020/06/27-00:06:00 986120 986249 984391 985478 45.46645452 985200 2020/06/27-00:09:00 985161 985661 982740 983092 15.32909002 983708 2020/06/27-00:12:00 983192 983520 982178 983520 16.26014694 982845 2020/06/27-00:15:00 983640 984412 980540 981300 15.03899666 982416 2020/06/27-00:18:00 981821 981829 980057 980474 47.00712762 981049 2020/06/27-00:21:00 981176 981183 980000 981169 4.04714041 980421 2020/06/27-00:24:00 981164 982147 979750 981119 15.48178752 981158 2020/06/27-00:27:00 980949 981770 979956 980544 5.0249427 980764 2020/06/27-00:30:00 981030 982563 981030 982470 5.37700145 981842 2020/06/27-00:33:00 981795 981795 980765 981290 3.90934059 981124 2020/06/27-00:36:00 981186 982440 981186 982440 2.24529997 981599 2020/06/27-00:39:00 982883 983100 981995 982456 5.61974203 982794 2020/06/27-00:42:00 982092 983000 982025 982391 2.845 982633 2020/06/27-00:45:00 982259 982260 981500 981524 0.9116 981710 2020/06/27-00:48:00 981524 981524 980000 980000 2.5510001 980300 2020/06/27-00:51:00 980000 981425 980000 980970 1.8017 980681 2020/06/27-00:54:00 980970 981547 980937 981547 2.202 981102 2020/06/27-00:57:00 981230 982000 981230 981968 0.653998 981666 2020/06/27-01:00:00 982347 982500 980970 982500 3.01719345 981704 2020/06/27-01:03:00 982500 982500 981337 981652 5.7116066 982030 2020/06/27-01:06:00 981652 981652 979020 979030 5.92265814 980178 2020/06/27-01:09:00 979064 979837 978500 979585 4.00408544 979262 2020/06/27-01:12:00 979585 979735 978204 978491 3.56160334 978924 2020/06/27-01:15:00 978796 979009 978150 978151 3.57900002 978492 2020/06/27-01:18:00 978000 978000 975311 976077 9.14481805 976451 2020/06/27-01:21:00 976000 977250 975703 976874 7.76624415 976750 2020/06/27-01:24:00 977209 978262 977209 977790 1.93544531 977668 2020/06/27-01:27:00 977790 981330 977790 980000 14.12533879 979977 2020/06/27-01:30:00 980000 980000 979233 979907 0.844 979884 2020/06/27-01:33:00 979907 980650 979556 980045 2.20856836 980042 2020/06/27-01:36:00 980045 980045 979562 979990 1.931 979835 2020/06/27-01:39:00 979967 979967 979842 979866 1.19999998 979886 2020/06/27-01:42:00 979926 979926 979470 979470 1.221 979729 2020/06/27-01:45:00 979435 979750 979435 979576 2.53603939 979502 2020/06/27-01:48:00 979960 980944 979960 980422 4.34466389 980510 2020/06/27-01:51:00 980423 980950 979835 980949 0.84794033 980346 2020/06/27-01:54:00 980691 980691 980509 980595 0.3191 980596 2020/06/27-01:57:00 980300 981370 980300 980862 2.02494163 980883 2020/06/27-02:00:00 981105 982500 980500 982209 5.00921153 982006 2020/06/27-02:03:00 982001 982160 982000 982160 1.23 982028 2020/06/27-02:06:00 982265 983720 982001 983388 4.54800286 982988 2020/06/27-02:09:00 982850 983095 982691 982829 1.65400313 982895 2020/06/27-02:12:00 982500 982500 982131 982224 0.491998 982226 2020/06/27-02:15:00 982224 982600 982006 982594 1.173002 982249 2020/06/27-02:18:00 982504 982621 982011 982621 3.29055553 982553 2020/06/27-02:21:00 983000 983160 982745 983000 3.68201763 983062 2020/06/27-02:24:00 983400 983400 982400 982400 0.95356388 983318 2020/06/27-02:27:00 982437 982469 981615 981773 0.8300256 981798 2020/06/27-02:30:00 982000 982834 982000 982417 1.24 982331 2020/06/27-02:33:00 982417 982417 982393 982393 0.26 982394 2020/06/27-02:36:00 982196 982196 982196 982196 0.09 982196 2020/06/27-02:39:00 982196 982245 981905 981905 1.758998 982202 2020/06/27-02:42:00 981500 981906 981500 981906 0.51718047 981897 2020/06/27-02:45:00 981906 982316 981400 982187 4.33 981686 2020/06/27-02:48:00 982047 982048 981997 981998 0.36 982020 2020/06/27-02:51:00 981498 981498 981101 981201 0.641996 981342 2020/06/27-02:54:00 980950 981420 980514 980514 0.40745774 980829 2020/06/27-02:57:00 980616 981160 980616 981160 1.34740051 981129 2020/06/27-03:00:00 981160 981160 980134 980631 1.56993151 980883 2020/06/27-03:03:00 980631 981543 980631 981543 0.028002 981070 2020/06/27-03:06:00 981359 982157 980655 981681 1.3441 981951 2020/06/27-03:09:00 981752 982187 981504 981700 0.44985119 981715 2020/06/27-03:12:00 981505 981849 981028 981849 0.47099999 981464 2020/06/27-03:15:00 982187 983056 981981 982301 3.64908554 982281 2020/06/27-03:18:00 982360 984482 982357 983801 7.75372303 983473 2020/06/27-03:21:00 983801 984479 983675 983701 3.88919816 983947 2020/06/27-03:24:00 983813 984500 983813 984344 0.95190946 984186 2020/06/27-03:27:00 984010 984341 982967 982967 2.4029984 983884 2020/06/27-03:30:00 982966 983400 982966 983400 0.5689 983022 2020/06/27-03:33:00 983400 983510 983321 983321 1.3682456 983391 2020/06/27-03:36:00 983320 983320 982000 982000 1.31330011 982742 2020/06/27-03:39:00 982355 982355 981500 981698 1.831098 981831 2020/06/27-03:42:00 981698 981698 981000 981359 2.05000398 981279 2020/06/27-03:45:00 981245 981245 981097 981097 0.21 981104 2020/06/27-03:48:00 981097 981433 981097 981433 0.151 981431 2020/06/27-03:51:00 981394 981394 981394 981394 0.21 981394 2020/06/27-03:54:00 981412 981469 980770 980770 4.222694 981457 2020/06/27-03:57:00 980671 981036 980003 980190 0.83474949 980329 2020/06/27-04:00:00 2020/06/27-04:03:00 2020/06/27-04:06:00 2020/06/27-04:09:00 2020/06/27-04:12:00 980906 983135 980906 983135 2.421 982030 2020/06/27-04:15:00 983110 983110 982207 982207 2.216378 982712 2020/06/27-04:18:00 982079 982743 982079 982743 0.369998 982640 2020/06/27-04:21:00 982771 982771 982097 982441 1.18750245 982292 2020/06/27-04:24:00 982310 982310 981312 981323 0.89439955 981776 2020/06/27-04:27:00 981643 981920 981205 981820 2.20119998 981730 2020/06/27-04:30:00 981985 981985 980673 981128 1.441998 981232 2020/06/27-04:33:00 980926 981315 980000 980100 1.312204 980808 2020/06/27-04:36:00 980070 980540 979250 980540 4.06879893 980050 2020/06/27-04:39:00 981000 981500 980500 981500 1.0726 980976 2020/06/27-04:42:00 981748 982365 981151 982365 1.02200006 981864 2020/06/27-04:45:00 982433 983140 982390 982390 1.11412381 982779 2020/06/27-04:48:00 982890 982960 982020 982551 1.499998 982867 2020/06/27-04:51:00 983104 983286 982792 982975 1.38 982946 2020/06/27-04:54:00 982937 982937 982774 982793 0.364999 982801 2020/06/27-04:57:00 982279 983740 982278 983215 2.40003188 982905 2020/06/27-05:00:00 983221 986440 983221 985917 13.62436187 985362 2020/06/27-05:03:00 986200 988319 986200 987403 12.61304335 987436 2020/06/27-05:06:00 987425 987425 985992 985992 6.49094242 986265 2020/06/27-05:09:00 985870 985917 985197 985739 1.024528 985579 2020/06/27-05:12:00 985800 986424 985800 986325 2.86332111 986195 2020/06/27-05:15:00 985893 985927 984602 985043 1.25590995 985295 2020/06/27-05:18:00 985043 985111 984350 984950 1.0596 984822 2020/06/27-05:21:00 984944 984959 984182 984937 1.011 984798 2020/06/27-05:24:00 985338 986344 984996 986344 5.85000013 985416 2020/06/27-05:27:00 985928 986310 985680 985910 5.206 986090 2020/06/27-05:30:00 985915 985915 985508 985914 9.88841665 985855 2020/06/27-05:33:00 985915 985915 985215 985549 0.94595583 985549 2020/06/27-05:36:00 985493 985499 984693 985499 1.53210065 984914 2020/06/27-05:39:00 985499 987580 985499 987134 11.18387723 986313 2020/06/27-05:42:00 987251 987616 986978 986978 1.63590013 987181 2020/06/27-05:45:00 987075 987547 986905 987451 0.430591 987330 2020/06/27-05:48:00 987446 987450 986759 987449 0.46 987391 2020/06/27-05:51:00 987449 987894 987449 987870 4.27051902 987577 2020/06/27-05:54:00 987650 987870 987212 987212 2.6969964 987512 2020/06/27-05:57:00 987212 987212 986577 986577 1.53601 986912 2020/06/27-06:00:00 986673 987070 986544 987065 1.2079 986934 2020/06/27-06:03:00 987065 987093 987063 987063 0.5708 987080 2020/06/27-06:06:00 987760 988000 987760 988000 1.8858864 987904 2020/06/27-06:09:00 988000 988010 987899 987982 2.9928693 987955 2020/06/27-06:12:00 987982 988010 987982 988010 0.6479 987994 2020/06/27-06:15:00 988010 988010 987693 988000 1.051307 987765 2020/06/27-06:18:00 988000 988000 987297 987297 3.100111 987763 2020/06/27-06:21:00 987320 987320 986403 986500 1.5514 986923 2020/06/27-06:24:00 986500 987050 986500 986836 5.73000026 986793 2020/06/27-06:27:00 986885 986885 985965 985965 1.7319998 986441 2020/06/27-06:30:00 985965 986511 985965 986510 1.77433313 986424 2020/06/27-06:33:00 986510 986510 986386 986387 2.311 986485 2020/06/27-06:36:00 986290 986290 985900 985900 1.8104 985998 2020/06/27-06:39:00 985900 986051 984953 985000 1.8321094 985412 2020/06/27-06:42:00 985000 985000 984714 984714 3.226602 984816 2020/06/27-06:45:00 984714 985000 984395 984700 1.3332 984704 2020/06/27-06:48:00 985000 985608 985000 985608 1.8590144 985090 2020/06/27-06:51:00 985610 985610 985167 985167 0.42 985274 2020/06/27-06:54:00 985166 985197 984700 984700 1.84673217 985031 2020/06/27-06:57:00 984700 985206 984700 985101 0.4702 984890 2020/06/27-07:00:00 985101 986900 985101 986900 7.6959 986327 2020/06/27-07:03:00 986900 987147 986900 987147 2.320754 986935 2020/06/27-07:06:00 987388 987388 987335 987361 1.119 987363 2020/06/27-07:09:00 987361 987364 987002 987154 0.775 987178 2020/06/27-07:12:00 987000 987000 986900 986995 6.98134 986997 2020/06/27-07:15:00 986999 986999 986470 986998 0.84998574 986821 2020/06/27-07:18:00 986673 986673 986672 986672 1.312 986672 2020/06/27-07:21:00 986672 986886 986237 986886 1.7485 986435 2020/06/27-07:24:00 986997 986997 986421 986454 0.85902 986873 2020/06/27-07:27:00 986655 986691 984260 984260 5.61263782 985869 2020/06/27-07:30:00 984571 984820 983227 984126 3.39348406 983969 2020/06/27-07:33:00 984323 985209 984200 985039 0.84621799 984642 2020/06/27-07:36:00 984767 984767 984706 984713 0.342 984718 2020/06/27-07:39:00 984713 984883 984383 984883 1.266498 984793 2020/06/27-07:42:00 984883 985551 984883 985551 0.050002 985269 2020/06/27-07:45:00 985589 985968 985589 985940 0.032 985765 2020/06/27-07:48:00 985970 986000 985383 985968 1.46219056 985735 2020/06/27-07:51:00 985945 985949 985248 985407 0.715001 985702 2020/06/27-07:54:00 985600 985826 984500 984500 3.44124544 984970 2020/06/27-07:57:00 984532 984532 983846 983846 3.14875456 984341 2020/06/27-08:00:00 984735 984809 984552 984552 0.63 984724 2020/06/27-08:03:00 984331 984331 982993 982993 0.997 983596 2020/06/27-08:06:00 983426 983426 981935 982590 1.52358361 982406 2020/06/27-08:09:00 982922 983277 982922 983132 0.289 982966 2020/06/27-08:12:00 982994 983062 982500 982560 1.024 982930 2020/06/27-08:15:00 982749 983002 982749 983000 0.765 982998 2020/06/27-08:18:00 983081 983876 983080 983193 1.301998 983656 2020/06/27-08:21:00 983194 983858 983168 983174 0.83518423 983338 2020/06/27-08:24:00 983299 983807 983299 983807 0.235998 983562 2020/06/27-08:27:00 984000 984109 984000 984109 0.26239179 984088 2020/06/27-08:30:00 984109 984500 983888 984500 0.99752263 984172 2020/06/27-08:33:00 984540 984862 984539 984842 1.60761965 984638 2020/06/27-08:36:00 984844 985245 984844 985108 2.58 985216 2020/06/27-08:39:00 985108 985108 985108 985108 0.225 985108 2020/06/27-08:42:00 985108 985108 984439 984576 1.14066218 984773 2020/06/27-08:45:00 984500 985080 983830 983830 1.168 984317 2020/06/27-08:48:00 983500 985121 983035 984242 56.08218958 984373 2020/06/27-08:51:00 984320 984753 983591 984270 43.87097193 984515 2020/06/27-08:54:00 983983 984270 983505 984130 4.05498 983965 2020/06/27-08:57:00 984130 984350 983645 983990 5.0780838 984108 2020/06/27-09:00:00 984270 984556 981922 981922 15.27050607 983304 2020/06/27-09:03:00 982136 982672 980825 981210 8.72730234 981743 2020/06/27-09:06:00 980655 981629 980111 981629 3.01694766 980714 2020/06/27-09:09:00 982095 982213 980756 981024 14.7100648 981195 2020/06/27-09:12:00 981244 982500 981244 981461 14.6914 981544 2020/06/27-09:15:00 981463 981500 980752 980752 1.155448 981419 2020/06/27-09:18:00 981127 981127 980500 980501 2.1076 980613 2020/06/27-09:21:00 980501 980880 979100 979500 9.13141788 980031 2020/06/27-09:24:00 979789 979867 979491 979491 10.34004201 979851 2020/06/27-09:27:00 979496 979856 979496 979856 0.15 979790 2020/06/27-09:30:00 979724 979806 979251 979418 2.81266413 979564 2020/06/27-09:33:00 979419 979805 979412 979670 1.70663 979638 2020/06/27-09:36:00 979670 979670 978850 978850 2.8732 979203 2020/06/27-09:39:00 978850 979203 978800 979105 3.62825113 978993 2020/06/27-09:42:00 979065 979065 978500 978500 1.74074887 978663 2020/06/27-09:45:00 978551 980271 978551 980271 9.521114 979320 2020/06/27-09:48:00 980276 980901 980271 980323 0.528002 980359 2020/06/27-09:51:00 980272 980323 980102 980323 1.365998 980217 2020/06/27-09:54:00 980323 980323 980323 980323 0.1701 980323 2020/06/27-09:57:00 980131 981660 980131 981500 5.18387318 980985 2020/06/27-10:00:00 981488 982289 981308 982062 10.3922705 982094 2020/06/27-10:03:00 982062 982062 981308 981595 32.42477525 981343 2020/06/27-10:06:00 981314 981683 979498 980276 28.72798808 980799 2020/06/27-10:09:00 980000 980865 980000 980298 3.7002 980276 2020/06/27-10:12:00 980298 980298 979512 980010 2.8168 979836 2020/06/27-10:15:00 979890 979890 978100 978889 13.12509835 978897 2020/06/27-10:18:00 978889 979780 978889 979496 5.73147939 979350 2020/06/27-10:21:00 979460 979850 979460 979850 1.14759293 979568 2020/06/27-10:24:00 979850 980832 979583 980832 4.549402 980298 2020/06/27-10:27:00 980928 980928 980021 980654 0.8514 980513 2020/06/27-10:30:00 980736 982133 980736 980963 7.15246134 981547 2020/06/27-10:33:00 981016 981705 980905 981203 1.528 981177 2020/06/27-10:36:00 981317 981565 981317 981565 0.33 981557 2020/06/27-10:39:00 981588 982500 981588 982000 4.01753889 982324 2020/06/27-10:42:00 982000 982000 981284 981284 0.829 981726 2020/06/27-10:45:00 981250 982153 981137 982080 5.751 981799 2020/06/27-10:48:00 982080 982080 981507 981514 0.74808038 981732 2020/06/27-10:51:00 982046 982530 982045 982460 10.95896406 982154 2020/06/27-10:54:00 982460 982780 981731 982756 2.12034723 982511 2020/06/27-10:57:00 982743 982743 982520 982617 1.79468203 982663 2020/06/27-11:00:00 982685 983011 982645 982673 2.24618861 982715 2020/06/27-11:03:00 982815 982847 981764 981764 4.61897218 982322 2020/06/27-11:06:00 981501 981501 981250 981250 2.28786063 981392 2020/06/27-11:09:00 981452 981874 980524 980780 4.46556207 980977 2020/06/27-11:12:00 980780 981370 980780 981369 1.7475 981066 2020/06/27-11:15:00 981369 982205 981369 981701 11.33243389 981948 2020/06/27-11:18:00 981700 982099 981469 981471 2.13000385 981753 2020/06/27-11:21:00 981515 981517 980653 980765 1.03954978 980980 2020/06/27-11:24:00 980765 980982 980765 980982 0.321 980907 2020/06/27-11:27:00 980524 980524 980384 980403 0.13938793 980487 2020/06/27-11:30:00 980403 980403 979954 979965 5.995002 980227 2020/06/27-11:33:00 979965 980192 979850 979935 0.295 979911 2020/06/27-11:36:00 979990 980226 979747 979747 1.690002 979865 2020/06/27-11:39:00 979746 979748 979450 979451 3.97285872 979617 2020/06/27-11:42:00 979461 979748 979460 979460 2.574784 979462 2020/06/27-11:45:00 979460 979957 979231 979883 4.402017 979499 2020/06/27-11:48:00 979844 979852 979620 979809 3.48436423 979674 2020/06/27-11:51:00 979791 979791 979500 979647 3.135 979651 2020/06/27-11:54:00 979646 979799 979451 979799 1.10995894 979529 2020/06/27-11:57:00 979897 981700 979897 981700 5.48701434 980179 2020/06/27-12:00:00 981990 982073 981160 981272 3.15799542 981549 2020/06/27-12:03:00 981354 981462 980961 981309 1.308498 981288 2020/06/27-12:06:00 981376 981376 980966 981309 0.9784 981124 2020/06/27-12:09:00 981309 981309 981308 981308 0.6159 981309 2020/06/27-12:12:00 981499 981543 981499 981543 2.348 981536 2020/06/27-12:15:00 981543 982950 981543 982950 4.8883 981899 2020/06/27-12:18:00 982943 985849 982943 984978 48.46229458 984303 2020/06/27-12:21:00 984902 986500 984055 985728 20.85651699 985270 2020/06/27-12:24:00 985727 986253 984448 984448 66.6790253 986182 2020/06/27-12:27:00 984448 984900 984057 984057 2.14709339 984436 2020/06/27-12:30:00 984057 985500 984055 984930 6.43972931 984867 2020/06/27-12:33:00 985230 986178 984913 985400 8.74031676 985589 2020/06/27-12:36:00 985499 985499 984827 985265 2.5361 985258 2020/06/27-12:39:00 984694 984940 984326 984507 2.08297125 984667 2020/06/27-12:42:00 984409 984409 984074 984120 3.81062254 984133 2020/06/27-12:45:00 984087 984501 984055 984055 23.02832352 984069 2020/06/27-12:48:00 984055 984397 983397 984397 13.24128328 983938 2020/06/27-12:51:00 984397 984444 983986 983986 0.57576 984150 2020/06/27-12:54:00 983900 984356 983473 983693 2.69172279 983868 2020/06/27-12:57:00 983693 984014 983320 983456 1.3478995 983637 2020/06/27-13:00:00 983564 984861 983563 984850 6.73827289 984533 2020/06/27-13:03:00 985000 985130 984755 984755 2.8601385 984964 2020/06/27-13:06:00 984755 984755 984500 984500 0.7641 984567 2020/06/27-13:09:00 984502 985923 984318 984837 4.89094213 984991 2020/06/27-13:12:00 984837 984837 983364 983502 3.08699879 983636 2020/06/27-13:15:00 983502 984739 983502 984017 9.62328682 984253 2020/06/27-13:18:00 983500 984650 983500 984230 2.5718 984386 2020/06/27-13:21:00 983890 984001 982875 983050 7.2947949 983272 2020/06/27-13:24:00 983033 983581 982965 983514 4.768 983052 2020/06/27-13:27:00 983508 983514 982700 982700 2.64692202 983220 2020/06/27-13:30:00 982609 982609 981100 981936 7.63178367 981842 2020/06/27-13:33:00 982000 982030 981778 982000 3.55711792 981968 2020/06/27-13:36:00 981820 982554 981820 982553 3.10150199 982390 2020/06/27-13:39:00 982553 982590 982304 982332 0.91 982412 2020/06/27-13:42:00 982332 982770 981941 982770 0.5800015 982400 2020/06/27-13:45:00 982809 982809 982332 982332 0.43 982777 2020/06/27-13:48:00 982332 982877 982332 982710 1.7435 982690 2020/06/27-13:51:00 982855 983000 982855 983000 0.426 982983 2020/06/27-13:54:00 982980 983212 982980 983181 1.26000026 983151 2020/06/27-13:57:00 983181 983779 983181 983500 2.3422916 983574 2020/06/27-14:00:00 983500 984001 983500 983680 2.29000008 983882 2020/06/27-14:03:00 983650 983650 983500 983550 3.76179838 983522 2020/06/27-14:06:00 983550 983557 982815 982815 1.19862817 983453 2020/06/27-14:09:00 982778 983039 982700 983039 0.1840196 982762 2020/06/27-14:12:00 982745 982745 982139 982139 2.2677 982585 2020/06/27-14:15:00 982437 982511 982073 982073 0.1349964 982319 2020/06/27-14:18:00 982073 983098 982073 982887 3.879 982241 2020/06/27-14:21:00 982899 982900 982887 982900 1.76140739 982900 2020/06/27-14:24:00 982900 983127 982620 983000 2.14511913 982939 2020/06/27-14:27:00 983000 983260 982530 983039 0.95619354 982873 2020/06/27-14:30:00 983610 983680 983481 983482 2.99096 983601 2020/06/27-14:33:00 983481 984215 983481 983951 1.93210137 983977 2020/06/27-14:36:00 983951 984290 983260 984290 2.895462 984163 2020/06/27-14:39:00 984284 984950 983866 984500 1.76299258 984568 2020/06/27-14:42:00 984500 984970 983965 984859 1.598448 984423 2020/06/27-14:45:00 984905 984945 984530 984572 0.66981 984675 2020/06/27-14:48:00 984572 985000 984469 984816 1.479 984895 2020/06/27-14:51:00 984840 985000 983982 984013 0.709219 984495 2020/06/27-14:54:00 984033 984578 983951 984099 2.6687 984369 2020/06/27-14:57:00 984100 984284 983850 984284 1.9632 984017 2020/06/27-15:00:00 984284 984500 984284 984500 0.19579549 984347 2020/06/27-15:03:00 984511 985076 984511 984932 3.05540891 984962 2020/06/27-15:06:00 984959 984960 983800 983800 16.21713856 984060 2020/06/27-15:09:00 983800 983900 982903 983479 2.56263841 983691 2020/06/27-15:12:00 983435 983839 983007 983582 1.5791 983635 2020/06/27-15:15:00 983582 984189 983201 983201 8.34156 983977 2020/06/27-15:18:00 983202 983578 982799 983438 1.98604429 983261 2020/06/27-15:21:00 983438 984179 983438 984122 0.7672 983848 2020/06/27-15:24:00 984122 984320 983510 983510 1.751002 983920 2020/06/27-15:27:00 983800 984930 983800 984930 17.299798 984358 2020/06/27-15:30:00 984869 987137 984830 986088 21.46858905 986013 2020/06/27-15:33:00 986087 987300 986086 986675 6.060059 986660 2020/06/27-15:36:00 986472 987450 986000 986000 7.76732034 986854 2020/06/27-15:39:00 986411 986958 985931 986419 4.0740015 986402 2020/06/27-15:42:00 986347 986479 985623 986111 3.62099515 986088 2020/06/27-15:45:00 986111 986111 985430 985430 2.88707134 985763 2020/06/27-15:48:00 985534 986776 985534 986042 5.26863013 985998 2020/06/27-15:51:00 986010 986041 985101 985400 2.65696174 985644 2020/06/27-15:54:00 985140 985400 985111 985231 2.63387 985313 2020/06/27-15:57:00 985837 985837 985802 985802 0.12 985805 2020/06/27-16:00:00 986172 986923 985390 985390 5.9366 986421 2020/06/27-16:03:00 986006 986207 985670 985784 3.388798 985827 2020/06/27-16:06:00 985784 986045 985784 986038 1.12 985992 2020/06/27-16:09:00 986019 986019 985197 985199 2.035188 985433 2020/06/27-16:12:00 985172 985498 985165 985498 1.102 985205 2020/06/27-16:15:00 985498 986165 985492 986165 5.16722032 985500 2020/06/27-16:18:00 985800 986200 985800 986199 0.3445 986082 2020/06/27-16:21:00 985512 985800 984500 984913 2.98 985306 2020/06/27-16:24:00 984913 984913 984000 984000 2.88549603 984460 2020/06/27-16:27:00 984229 985083 983774 984681 5.76458304 984844 2020/06/27-16:30:00 984655 984659 984068 984439 1.130798 984277 2020/06/27-16:33:00 984067 985057 984059 985057 5.14633078 984403 2020/06/27-16:36:00 985073 985209 985073 985209 0.9973 985154 2020/06/27-16:39:00 985209 985613 985198 985613 3.09 985334 2020/06/27-16:42:00 985514 985514 984522 984878 1.023698 984958 2020/06/27-16:45:00 985310 985310 984878 984878 1.91928244 985022 2020/06/27-16:48:00 985287 985287 984873 985187 2.178702 985110 2020/06/27-16:51:00 985263 985884 985263 985858 1.3289362 985661 2020/06/27-16:54:00 985869 985930 985500 985888 0.2466 985730 2020/06/27-16:57:00 985881 985881 985700 985800 0.72 985801 2020/06/27-17:00:00 985798 985915 985798 985886 2.223 985909 2020/06/27-17:03:00 985861 985915 985767 985915 3.02 985835 2020/06/27-17:06:00 985915 986380 985915 986202 3.43584184 986255 2020/06/27-17:09:00 986202 986465 985692 986212 2.10954705 986268 2020/06/27-17:12:00 986212 986216 985694 985694 0.69284079 986199 2020/06/27-17:15:00 986198 986208 985697 986208 0.59003 986178 2020/06/27-17:18:00 986203 986203 985703 985998 0.860002 985939 2020/06/27-17:21:00 986000 986204 985808 986204 1.85492099 985926 2020/06/27-17:24:00 986198 986217 986198 986217 3.98997901 986205 2020/06/27-17:27:00 986220 986851 986219 986486 3.87204486 986615 2020/06/27-17:30:00 986869 988022 986572 987219 9.47472936 987694 2020/06/27-17:33:00 987219 987498 986500 986500 2.33793156 986970 2020/06/27-17:36:00 986500 986500 985702 985702 2.80919669 986006 2020/06/27-17:39:00 985702 985768 985000 985499 2.6567 985383 2020/06/27-17:42:00 985498 986000 985145 985925 13.18080584 985652 2020/06/27-17:45:00 985140 985390 985000 985352 1.33639056 985221 2020/06/27-17:48:00 985352 985495 984510 985000 7.64985648 984982 2020/06/27-17:51:00 984674 984674 983015 983730 6.28642957 983888 2020/06/27-17:54:00 983964 984330 983730 983990 6.39376994 984045 2020/06/27-17:57:00 983663 983825 983532 983825 7.27195626 983599 2020/06/27-18:00:00 983825 984460 983825 984060 4.62660872 984031 2020/06/27-18:03:00 984059 984060 982836 983383 3.496096 983610 2020/06/27-18:06:00 983220 983384 982749 983384 6.45291411 983298 2020/06/27-18:09:00 983383 983640 983383 983640 1.54515114 983409 2020/06/27-18:12:00 983640 984069 983446 984069 0.8397 984028 2020/06/27-18:15:00 983804 984069 982500 983088 3.622767 983530 2020/06/27-18:18:00 982740 982740 982500 982677 0.62 982580 2020/06/27-18:21:00 982716 983470 982716 982901 6.2348 983193 2020/06/27-18:24:00 983026 983479 982906 982907 0.688 983111 2020/06/27-18:27:00 982907 983800 982860 983330 2.46151934 983369 2020/06/27-18:30:00 983723 983997 983723 983939 0.63 983796 2020/06/27-18:33:00 983939 984050 983293 984050 0.766001 983502 2020/06/27-18:36:00 984050 984440 984050 984088 1.75876926 984203 2020/06/27-18:39:00 984088 984439 983924 984148 3.65950426 984141 2020/06/27-18:42:00 983969 983999 983193 983370 0.78617178 983567 2020/06/27-18:45:00 983370 983664 982500 982524 6.25652222 982895 2020/06/27-18:48:00 982524 982524 982123 982524 1.398474 982457 2020/06/27-18:51:00 982523 983036 982523 982523 1.8017441 982648 2020/06/27-18:54:00 982523 982792 981941 982033 5.9034401 982582 2020/06/27-18:57:00 982033 982751 981800 982751 4.45012319 982196 2020/06/27-19:00:00 982632 982860 981786 982857 5.09216269 982024 2020/06/27-19:03:00 983209 983434 982501 982501 7.967163 983165 2020/06/27-19:06:00 982501 982797 982100 982520 0.7904 982352 2020/06/27-19:09:00 982805 983467 982732 982732 0.57660813 982960 2020/06/27-19:12:00 982520 982700 982520 982691 0.34645 982678 2020/06/27-19:15:00 982725 982725 981707 981707 1.273629 982066 2020/06/27-19:18:00 981700 982523 981700 982074 4.890277 982273 2020/06/27-19:21:00 982074 982720 982074 982720 1.110002 982416 2020/06/27-19:24:00 982720 983859 982720 983859 33.9605 983690 2020/06/27-19:27:00 983020 983990 983020 983990 1.77044844 983872 2020/06/27-19:30:00 983903 983903 983000 983006 2.48767301 983469 2020/06/27-19:33:00 983004 983402 983000 983000 2.875 983310 2020/06/27-19:36:00 983000 984415 982887 984415 5.6667874 983983 2020/06/27-19:39:00 984099 984720 984099 984720 3.55945117 984508 2020/06/27-19:42:00 984818 984818 984400 984544 1.3715 984499 2020/06/27-19:45:00 984541 984560 984012 984012 1.26915073 984259 2020/06/27-19:48:00 983605 983991 983605 983943 0.51090013 983720 2020/06/27-19:51:00 983920 983920 982625 982625 3.20799988 983445 2020/06/27-19:54:00 982660 982660 982059 982427 5.87140192 982449 2020/06/27-19:57:00 982427 982427 982001 982039 4.02509891 982176 2020/06/27-20:00:00 982060 982209 981500 981959 3.31785224 981849 2020/06/27-20:03:00 981530 981960 981374 981374 3.26834499 981550 2020/06/27-20:06:00 981374 981530 981243 981506 4.62141818 981492 2020/06/27-20:09:00 981532 981596 981244 981499 1.41020002 981489 2020/06/27-20:12:00 981498 981522 981204 981204 0.64953703 981263 2020/06/27-20:15:00 981131 981847 981111 981267 0.564398 981272 2020/06/27-20:18:00 981524 982451 981261 982182 3.96832201 982135 2020/06/27-20:21:00 982180 982181 981303 981303 1.051647 981809 2020/06/27-20:24:00 981304 982337 980850 981751 5.66865776 981476 2020/06/27-20:27:00 981716 982621 981716 982579 0.53984535 982209 2020/06/27-20:30:00 982565 982583 981781 981794 0.9324213 982343 2020/06/27-20:33:00 981796 982755 981794 982725 0.38 982188 2020/06/27-20:36:00 982753 982994 982753 982994 1.3071 982848 2020/06/27-20:39:00 982995 985780 982995 985780 8.14803309 984976 2020/06/27-20:42:00 985643 986500 984800 984900 14.43126831 985960 2020/06/27-20:45:00 984920 985999 984711 985446 6.49139661 985176 2020/06/27-20:48:00 985696 985713 984673 984673 3.472 984967 2020/06/27-20:51:00 984501 984501 984440 984443 2.288762 984466 2020/06/27-20:54:00 984443 984689 984290 984689 0.852738 984440 2020/06/27-20:57:00 984560 984560 983500 983648 3.9919753 983968 2020/06/27-21:00:00 983648 984866 983605 984866 0.435077 983957 2020/06/27-21:03:00 984680 984689 984680 984681 1.27 984681 2020/06/27-21:06:00 984681 985000 984681 984992 1.509719 984947 2020/06/27-21:09:00 985012 985656 984992 985204 0.626398 985255 2020/06/27-21:12:00 985031 985068 984520 984560 4.9109029 984794 2020/06/27-21:15:00 984500 984500 983710 983769 5.87509161 984145 2020/06/27-21:18:00 983755 984171 983712 984171 0.773 983770 2020/06/27-21:21:00 984196 984197 983612 983622 1.3408 983752 2020/06/27-21:24:00 983610 983831 983605 983606 2.382 983617 2020/06/27-21:27:00 983605 983606 983000 983000 7.89679904 983254 2020/06/27-21:30:00 983001 983001 982150 982452 14.5530329 982857 2020/06/27-21:33:00 982999 983000 982596 982999 1.21790002 982938 2020/06/27-21:36:00 983000 984099 982999 983494 6.4396575 983384 2020/06/27-21:39:00 983509 983638 982940 983214 2.31856 983316 2020/06/27-21:42:00 983214 983418 983112 983112 0.54083063 983364 2020/06/27-21:45:00 983137 983726 983137 983726 0.405 983621 2020/06/27-21:48:00 983726 983726 983721 983723 0.51029 983723 2020/06/27-21:51:00 983723 984197 983255 984000 3.98800296 983612 2020/06/27-21:54:00 983865 984037 983738 983738 2.72653751 983957 2020/06/27-21:57:00 984000 984000 983760 983760 1.40535974 983861 2020/06/27-22:00:00 983765 984675 983760 984327 4.08810784 984145 2020/06/27-22:03:00 984329 984872 984329 984800 1.1717 984396 2020/06/27-22:06:00 984780 984970 984332 984332 1.33450685 984734 2020/06/27-22:09:00 984585 985204 984020 984902 8.59217965 984593 2020/06/27-22:12:00 984936 985190 984815 984848 1.558083 984912 2020/06/27-22:15:00 984816 985204 984543 985080 3.78060432 985108 2020/06/27-22:18:00 985118 985118 984533 984581 2.8985125 984965 2020/06/27-22:21:00 984500 984658 983839 984293 2.38922926 984337 2020/06/27-22:24:00 984000 984174 983500 983680 3.65642794 983823 2020/06/27-22:27:00 983694 983694 983000 983527 3.70705197 983436 2020/06/27-22:30:00 983738 984207 983447 983453 2.613 983699 2020/06/27-22:33:00 983415 983550 983381 983381 1.052 983453 2020/06/27-22:36:00 983381 984000 983296 984000 1.66 983637 2020/06/27-22:39:00 984000 984000 983070 983070 2.35968722 983280 2020/06/27-22:42:00 983070 983278 983000 983011 1.449 983125 2020/06/27-22:45:00 983001 983014 982110 982110 7.58338597 982647 2020/06/27-22:48:00 982142 982912 982142 982649 2.95881679 982540 2020/06/27-22:51:00 982381 983100 982175 983100 2.92904013 982863 2020/06/27-22:54:00 983100 983101 983100 983101 0.311 983101 2020/06/27-22:57:00 983101 983825 983101 983300 1.26 983274 2020/06/27-23:00:00 983300 983332 983100 983243 0.62055 983274 2020/06/27-23:03:00 983250 983250 982000 982694 3.035 982324 2020/06/27-23:06:00 982547 982733 981610 982319 3.71727003 982167 2020/06/27-23:09:00 982104 982700 981502 981502 1.72421944 982162 2020/06/27-23:12:00 981600 982137 980750 980750 3.99723241 981311 2020/06/27-23:15:00 980750 983790 980235 983594 32.16967081 981771 2020/06/27-23:18:00 983780 983780 982500 982700 3.81451401 983213 2020/06/27-23:21:00 982520 982700 982200 982200 1.41400002 982473 2020/06/27-23:24:00 982563 982700 982500 982600 1.58890369 982585 2020/06/27-23:27:00 982699 982700 982500 982500 0.39209632 982679 2020/06/27-23:30:00 982500 983260 982500 983260 0.52170013 982800 2020/06/27-23:33:00 983700 983767 983098 983210 1.33395 983710 2020/06/27-23:36:00 983319 983417 983176 983184 1.67100001 983231 2020/06/27-23:39:00 983184 983184 983184 983184 0.07 983184 2020/06/27-23:42:00 983184 983897 983184 983600 1.843011 983605 2020/06/27-23:45:00 983600 983600 983120 983120 1.00100001 983360 2020/06/27-23:48:00 983371 983371 982131 982997 4.66585789 982444 2020/06/27-23:51:00 983117 983120 983117 983117 0.17 983117 2020/06/27-23:54:00 983133 983138 982989 982989 0.25 983131 2020/06/27-23:57:00 982959 982959 982361 982361 0.603 982436