version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 30 timestamp open high low close volume vwap 2018/10/14-00:00:00 685425 685475 685420 685475 0.083 685439 2018/10/14-00:00:30 685500 685525 685420 685525 2.8403 685515 2018/10/14-00:01:00 685635 685635 685635 685635 0.0018 685635 2018/10/14-00:01:30 685700 685700 685700 685700 0.003 685700 2018/10/14-00:02:00 2018/10/14-00:02:30 2018/10/14-00:03:00 685640 685700 685490 685490 0.0884 685513 2018/10/14-00:03:30 685690 685690 685690 685690 0.001 685690 2018/10/14-00:04:00 685550 685700 685550 685700 0.0871 685694 2018/10/14-00:04:30 685700 685700 685695 685695 0.0948 685697 2018/10/14-00:05:00 685730 685885 685730 685790 0.4842 685834 2018/10/14-00:05:30 685725 685725 685725 685725 0.0035 685725 2018/10/14-00:06:00 685885 685885 685885 685885 0.0538 685885 2018/10/14-00:06:30 2018/10/14-00:07:00 685615 685615 685560 685560 1.4116 685603 2018/10/14-00:07:30 685690 685690 685575 685575 0.501 685690 2018/10/14-00:08:00 685575 685610 685545 685610 0.1586 685551 2018/10/14-00:08:30 685655 685830 685655 685670 1.0015 685798 2018/10/14-00:09:00 685740 685870 685740 685870 1 685849 2018/10/14-00:09:30 685630 685630 685540 685550 0.1729 685547 2018/10/14-00:10:00 2018/10/14-00:10:30 685730 685730 685660 685660 1 685695 2018/10/14-00:11:00 2018/10/14-00:11:30 685630 685730 685605 685635 0.8113 685685 2018/10/14-00:12:00 685550 685635 685510 685635 1.4426 685527 2018/10/14-00:12:30 685665 685690 685585 685585 0.4767 685689 2018/10/14-00:13:00 685690 685690 685690 685690 1.06 685690 2018/10/14-00:13:30 685690 685815 685690 685690 0.8666 685702 2018/10/14-00:14:00 2018/10/14-00:14:30 685680 685680 685580 685580 0.0032 685649 2018/10/14-00:15:00 685585 685585 685585 685585 0.0022 685585 2018/10/14-00:15:30 685570 685570 685565 685565 0.0038 685568 2018/10/14-00:16:00 685640 685645 685470 685470 3.0526 685537 2018/10/14-00:16:30 685530 685600 685400 685400 5.6553 685438 2018/10/14-00:17:00 685400 685550 685380 685550 1.0393 685406 2018/10/14-00:17:30 2018/10/14-00:18:00 685540 685620 685540 685620 0.543 685543 2018/10/14-00:18:30 685570 685570 685530 685535 0.5229 685536 2018/10/14-00:19:00 2018/10/14-00:19:30 685485 685485 685485 685485 0.0013 685485 2018/10/14-00:20:00 685475 685620 685460 685530 0.8967 685549 2018/10/14-00:20:30 685440 685440 685435 685435 0.0836 685438 2018/10/14-00:21:00 685550 685550 685550 685550 0.0045 685550 2018/10/14-00:21:30 685600 685600 685600 685600 0.003 685600 2018/10/14-00:22:00 685570 685570 685570 685570 0.0071 685570 2018/10/14-00:22:30 685595 685595 685595 685595 0.001 685595 2018/10/14-00:23:00 685460 685460 685460 685460 0.001 685460 2018/10/14-00:23:30 2018/10/14-00:24:00 685445 685445 685445 685445 0.005 685445 2018/10/14-00:24:30 685440 685440 685440 685440 0.0041 685440 2018/10/14-00:25:00 685440 685440 685440 685440 0.0004 685440 2018/10/14-00:25:30 685440 685440 685440 685440 0.003 685440 2018/10/14-00:26:00 685440 685440 685440 685440 0.0041 685440 2018/10/14-00:26:30 685485 685525 685485 685525 0.0376 685513 2018/10/14-00:27:00 685450 685525 685450 685525 0.0176 685502 2018/10/14-00:27:30 685440 685440 685440 685440 0.001 685440 2018/10/14-00:28:00 2018/10/14-00:28:30 2018/10/14-00:29:00 685525 685525 685525 685525 0.001 685525 2018/10/14-00:29:30 685450 685595 685450 685455 0.0823 685489 2018/10/14-00:30:00 685595 685700 685595 685615 0.3841 685613 2018/10/14-00:30:30 685615 685630 685445 685465 0.1347 685521 2018/10/14-00:31:00 2018/10/14-00:31:30 685475 685475 685475 685475 0.0029 685475 2018/10/14-00:32:00 685450 685450 685445 685445 0.0298 685447 2018/10/14-00:32:30 685450 685635 685440 685440 0.5158 685461 2018/10/14-00:33:00 685445 685445 685440 685445 0.505 685445 2018/10/14-00:33:30 685440 685440 685440 685440 0.01 685440 2018/10/14-00:34:00 2018/10/14-00:34:30 685440 685440 685320 685320 0.3616 685355 2018/10/14-00:35:00 685320 685505 685280 685280 1.7629 685306 2018/10/14-00:35:30 685355 685585 685355 685585 0.3149 685568 2018/10/14-00:36:00 685360 685560 685360 685555 0.305 685555 2018/10/14-00:36:30 2018/10/14-00:37:00 685580 685580 685580 685580 0.0999 685580 2018/10/14-00:37:30 685600 685600 685600 685600 0.001 685600 2018/10/14-00:38:00 685560 685560 685560 685560 0.001 685560 2018/10/14-00:38:30 685595 685600 685580 685595 0.5082 685600 2018/10/14-00:39:00 685555 685555 685555 685555 1.7559 685555 2018/10/14-00:39:30 2018/10/14-00:40:00 685580 685645 685580 685645 0.0222 685612 2018/10/14-00:40:30 685665 685665 685620 685620 0.28 685620 2018/10/14-00:41:00 2018/10/14-00:41:30 685565 685565 685545 685550 0.5084 685554 2018/10/14-00:42:00 685515 685515 685500 685500 0.0213 685506 2018/10/14-00:42:30 685475 685600 685475 685600 1.4124 685570 2018/10/14-00:43:00 685600 685600 685600 685600 0.003 685600 2018/10/14-00:43:30 685495 685495 685480 685480 0.0147 685486 2018/10/14-00:44:00 685345 685485 685200 685200 1.7983 685364 2018/10/14-00:44:30 685265 685295 685265 685295 1.7147 685272 2018/10/14-00:45:00 685200 685200 685100 685100 2.7936 685133 2018/10/14-00:45:30 685100 685350 685075 685350 0.1368 685155 2018/10/14-00:46:00 2018/10/14-00:46:30 685190 685190 685190 685190 0.5 685190 2018/10/14-00:47:00 685285 685390 685285 685360 1.1215 685328 2018/10/14-00:47:30 685360 685385 685360 685385 1.0383 685373 2018/10/14-00:48:00 685165 685165 685165 685165 0.001 685165 2018/10/14-00:48:30 685050 685050 685050 685050 0.02 685050 2018/10/14-00:49:00 2018/10/14-00:49:30 685155 685230 685150 685230 0.0405 685159 2018/10/14-00:50:00 685230 685370 685000 685370 3.08 685080 2018/10/14-00:50:30 685125 685125 685115 685115 0.0024 685119 2018/10/14-00:51:00 2018/10/14-00:51:30 685115 685115 685115 685115 0.1093 685115 2018/10/14-00:52:00 685320 685325 685320 685325 0.092 685322 2018/10/14-00:52:30 685235 685235 685235 685235 0.003 685235 2018/10/14-00:53:00 685145 685145 685045 685045 0.0839 685115 2018/10/14-00:53:30 685050 685095 685050 685095 0.524 685051 2018/10/14-00:54:00 685095 685095 685075 685075 0.852 685076 2018/10/14-00:54:30 685090 685185 685010 685010 1.7081 685076 2018/10/14-00:55:00 685055 685310 685055 685305 0.5321 685292 2018/10/14-00:55:30 685130 685130 685130 685130 0.001 685130 2018/10/14-00:56:00 685190 685190 685190 685190 0.5 685190 2018/10/14-00:56:30 685190 685190 685185 685190 0.503 685190 2018/10/14-00:57:00 685160 685190 685135 685190 1.301 685166 2018/10/14-00:57:30 685190 685190 685185 685185 0.501 685190 2018/10/14-00:58:00 685185 685195 685185 685195 1.4726 685187 2018/10/14-00:58:30 685190 685290 685080 685185 0.9475 685165 2018/10/14-00:59:00 685240 685240 685240 685240 0.048 685240 2018/10/14-00:59:30 2018/10/14-01:00:00 685195 685240 685190 685240 2.0132 685195 2018/10/14-01:00:30 685195 685195 685090 685195 1.7958 685147 2018/10/14-01:01:00 2018/10/14-01:01:30 2018/10/14-01:02:00 685310 685310 685310 685310 0.003 685310 2018/10/14-01:02:30 685100 685100 685040 685040 6.0409 685075 2018/10/14-01:03:00 685040 685040 685035 685035 0.1747 685039 2018/10/14-01:03:30 685000 685000 685000 685000 0.445 685000 2018/10/14-01:04:00 685000 685000 685000 685000 1.7969 685000 2018/10/14-01:04:30 685045 685050 685045 685050 0.0351 685050 2018/10/14-01:05:00 685090 685090 685085 685085 0.512 685085 2018/10/14-01:05:30 685000 685000 685000 685000 4.027 685000 2018/10/14-01:06:00 685000 685085 684970 685085 0.563 685056 2018/10/14-01:06:30 2018/10/14-01:07:00 685165 685165 685150 685165 0.013 685162 2018/10/14-01:07:30 2018/10/14-01:08:00 2018/10/14-01:08:30 684970 684970 684940 684940 2.0742 684955 2018/10/14-01:09:00 684900 684900 684870 684870 1.0162 684870 2018/10/14-01:09:30 684865 684865 684800 684800 2.1749 684835 2018/10/14-01:10:00 684800 684800 684800 684800 3.7443 684800 2018/10/14-01:10:30 684800 684800 684800 684800 0.038 684800 2018/10/14-01:11:00 2018/10/14-01:11:30 684895 684950 684895 684950 1.3527 684937 2018/10/14-01:12:00 684950 684980 684950 684955 0.51 684951 2018/10/14-01:12:30 684915 684915 684900 684900 0.4009 684900 2018/10/14-01:13:00 684840 684840 684840 684840 0.0052 684840 2018/10/14-01:13:30 2018/10/14-01:14:00 2018/10/14-01:14:30 684930 684930 684930 684930 0.9732 684930 2018/10/14-01:15:00 684980 685005 684980 684985 0.3011 685002 2018/10/14-01:15:30 685000 685005 685000 685005 1.244 685003 2018/10/14-01:16:00 685055 685080 685055 685080 0.121 685074 2018/10/14-01:16:30 2018/10/14-01:17:00 685075 685150 685075 685150 0.0738 685094 2018/10/14-01:17:30 685090 685090 685000 685005 2.4268 685006 2018/10/14-01:18:00 685040 685135 685040 685110 0.0318 685119 2018/10/14-01:18:30 685130 685135 685130 685135 0.0068 685132 2018/10/14-01:19:00 685150 685150 685150 685150 0.047 685150 2018/10/14-01:19:30 685160 685170 685160 685170 0.053 685169 2018/10/14-01:20:00 685150 685150 685015 685120 1.5533 685036 2018/10/14-01:20:30 685015 685015 684900 684900 0.9858 684999 2018/10/14-01:21:00 684905 684930 684905 684905 1.1466 684918 2018/10/14-01:21:30 684935 685005 684935 684980 0.126 684938 2018/10/14-01:22:00 684985 685005 684980 684980 0.0682 684999 2018/10/14-01:22:30 684990 684990 684955 684955 0.062 684985 2018/10/14-01:23:00 2018/10/14-01:23:30 2018/10/14-01:24:00 2018/10/14-01:24:30 2018/10/14-01:25:00 2018/10/14-01:25:30 2018/10/14-01:26:00 684955 684985 684955 684985 0.0551 684956 2018/10/14-01:26:30 684970 684970 684970 684970 0.5 684970 2018/10/14-01:27:00 2018/10/14-01:27:30 684950 684950 684950 684950 0.05 684950 2018/10/14-01:28:00 684910 684910 684900 684900 0.0344 684903 2018/10/14-01:28:30 2018/10/14-01:29:00 2018/10/14-01:29:30 2018/10/14-01:30:00 684895 684895 684770 684770 0.0999 684810 2018/10/14-01:30:30 2018/10/14-01:31:00 685010 685280 685010 685270 1.8042 685196 2018/10/14-01:31:30 685270 685270 685270 685270 0.005 685270 2018/10/14-01:32:00 685300 685300 685180 685180 0.003 685260 2018/10/14-01:32:30 685275 685275 685275 685275 0.0074 685275 2018/10/14-01:33:00 685270 685360 685270 685360 0.097 685354 2018/10/14-01:33:30 685335 685335 685185 685185 0.01 685260 2018/10/14-01:34:00 685250 685335 685185 685185 1.2806 685247 2018/10/14-01:34:30 685275 685275 685275 685275 0.0083 685275 2018/10/14-01:35:00 685340 685425 685340 685425 0.489 685371 2018/10/14-01:35:30 685340 685340 685340 685340 0.006 685340 2018/10/14-01:36:00 685355 685355 685355 685355 0.001 685355 2018/10/14-01:36:30 685350 685350 685235 685235 1.0026 685307 2018/10/14-01:37:00 685205 685300 685205 685250 0.0074 685278 2018/10/14-01:37:30 685185 685185 685165 685165 0.0114 685175 2018/10/14-01:38:00 685085 685085 685085 685085 0.5999 685085 2018/10/14-01:38:30 2018/10/14-01:39:00 685080 685435 685075 685430 0.0837 685293 2018/10/14-01:39:30 685060 685060 685060 685060 0.001 685060 2018/10/14-01:40:00 685060 685220 685060 685220 0.5748 685074 2018/10/14-01:40:30 685110 685185 685090 685185 0.006 685109 2018/10/14-01:41:00 685305 685585 685305 685585 1.253 685549 2018/10/14-01:41:30 685325 685325 685310 685310 0.05 685310 2018/10/14-01:42:00 685320 685320 685320 685320 0.001 685320 2018/10/14-01:42:30 685325 685325 685270 685270 1.1303 685317 2018/10/14-01:43:00 685260 685265 685240 685240 0.0699 685255 2018/10/14-01:43:30 2018/10/14-01:44:00 2018/10/14-01:44:30 2018/10/14-01:45:00 685190 685320 685160 685160 0.8693 685200 2018/10/14-01:45:30 685160 685160 685160 685160 0.2611 685160 2018/10/14-01:46:00 685185 685185 685185 685185 0.02 685185 2018/10/14-01:46:30 2018/10/14-01:47:00 685190 685190 685130 685160 0.0253 685181 2018/10/14-01:47:30 685100 685100 685100 685100 0.1 685100 2018/10/14-01:48:00 2018/10/14-01:48:30 685055 685055 685055 685055 0.0057 685055 2018/10/14-01:49:00 2018/10/14-01:49:30 685030 685030 684790 685030 0.1242 684922 2018/10/14-01:50:00 685035 685035 684990 684990 0.0213 685033 2018/10/14-01:50:30 684990 684990 684895 684895 0.5232 684899 2018/10/14-01:51:00 685075 685075 684920 684920 1 684998 2018/10/14-01:51:30 684770 684770 684760 684760 0.0894 684766 2018/10/14-01:52:00 684755 684755 684680 684680 1.0463 684744 2018/10/14-01:52:30 2018/10/14-01:53:00 684890 684890 684890 684890 0.001 684890 2018/10/14-01:53:30 684940 685000 684940 684995 0.5252 684993 2018/10/14-01:54:00 684970 684970 684955 684970 0.5392 684970 2018/10/14-01:54:30 684760 684760 684750 684750 0.002 684755 2018/10/14-01:55:00 684950 684975 684950 684975 0.3769 684975 2018/10/14-01:55:30 2018/10/14-01:56:00 684935 684935 684900 684900 0.0152 684918 2018/10/14-01:56:30 2018/10/14-01:57:00 684955 685000 684955 685000 0.0276 684985 2018/10/14-01:57:30 684950 684950 684950 684950 0.0107 684950 2018/10/14-01:58:00 684910 684940 684805 684935 1.503 684883 2018/10/14-01:58:30 684715 684830 684705 684805 1.5694 684774 2018/10/14-01:59:00 684915 684925 684915 684925 1.001 684922 2018/10/14-01:59:30 684805 684980 684805 684980 0.1422 684891 2018/10/14-02:00:00 684930 684930 684930 684930 0.2873 684930 2018/10/14-02:00:30 684960 684960 684960 684960 0.0068 684960 2018/10/14-02:01:00 684915 685000 684915 685000 0.5133 684916 2018/10/14-02:01:30 684950 685020 684950 685020 0.1568 684970 2018/10/14-02:02:00 685050 685230 685050 685230 0.0107 685084 2018/10/14-02:02:30 685175 685175 685085 685085 0.0085 685117 2018/10/14-02:03:00 2018/10/14-02:03:30 2018/10/14-02:04:00 685030 685030 685030 685030 0.0599 685030 2018/10/14-02:04:30 684940 684940 684940 684940 0.001 684940 2018/10/14-02:05:00 2018/10/14-02:05:30 2018/10/14-02:06:00 684865 684865 684865 684865 0.0031 684865 2018/10/14-02:06:30 2018/10/14-02:07:00 684865 684865 684855 684855 0.0247 684861 2018/10/14-02:07:30 685000 685005 685000 685005 0.0051 685002 2018/10/14-02:08:00 684775 684775 684755 684755 0.037 684756 2018/10/14-02:08:30 684830 684925 684830 684925 0.5424 684835 2018/10/14-02:09:00 684740 684740 684740 684740 0.0041 684740 2018/10/14-02:09:30 684760 684760 684745 684760 0.502 684760 2018/10/14-02:10:00 2018/10/14-02:10:30 684740 684760 684705 684760 0.5423 684757 2018/10/14-02:11:00 2018/10/14-02:11:30 2018/10/14-02:12:00 684770 684770 684770 684770 0.2267 684770 2018/10/14-02:12:30 684965 684980 684770 684770 0.1019 684896 2018/10/14-02:13:00 684775 684775 684775 684775 0.001 684775 2018/10/14-02:13:30 2018/10/14-02:14:00 2018/10/14-02:14:30 684975 685025 684975 685025 0.756 685025 2018/10/14-02:15:00 684950 684950 684765 684765 0.046 684779 2018/10/14-02:15:30 2018/10/14-02:16:00 684730 684730 684730 684730 0.9575 684730 2018/10/14-02:16:30 684825 684830 684825 684830 0.0035 684826 2018/10/14-02:17:00 684830 684830 684830 684830 0.003 684830 2018/10/14-02:17:30 684735 684735 684735 684735 0.5 684735 2018/10/14-02:18:00 2018/10/14-02:18:30 684750 684750 684715 684715 0.2703 684747 2018/10/14-02:19:00 684710 684710 684695 684695 0.3021 684708 2018/10/14-02:19:30 684695 684695 684600 684615 1.0715 684605 2018/10/14-02:20:00 684570 684570 684300 684300 2.2919 684438 2018/10/14-02:20:30 684370 684435 684300 684300 1.7381 684353 2018/10/14-02:21:00 2018/10/14-02:21:30 2018/10/14-02:22:00 684310 684605 684200 684605 0.66 684303 2018/10/14-02:22:30 684600 684600 684600 684600 0.0242 684600 2018/10/14-02:23:00 684605 684605 684560 684560 0.5859 684582 2018/10/14-02:23:30 2018/10/14-02:24:00 2018/10/14-02:24:30 684585 684600 684560 684600 1.2259 684565 2018/10/14-02:25:00 684595 684595 684595 684595 0.0508 684595 2018/10/14-02:25:30 684595 684595 684595 684595 0.5002 684595 2018/10/14-02:26:00 684560 684595 684560 684595 0.961 684590 2018/10/14-02:26:30 684570 684595 684570 684595 1.23 684571 2018/10/14-02:27:00 684600 684655 684600 684655 3.081 684609 2018/10/14-02:27:30 2018/10/14-02:28:00 2018/10/14-02:28:30 684645 684645 684560 684560 0.2468 684565 2018/10/14-02:29:00 2018/10/14-02:29:30 2018/10/14-02:30:00 684510 684510 684490 684490 0.0932 684508 2018/10/14-02:30:30 684430 684430 684430 684430 0.0043 684430 2018/10/14-02:31:00 684400 684400 684340 684340 0.7632 684354 2018/10/14-02:31:30 684260 684260 684200 684200 0.9785 684220 2018/10/14-02:32:00 684200 684515 684200 684255 0.747 684283 2018/10/14-02:32:30 684200 684255 684200 684255 0.601 684243 2018/10/14-02:33:00 684260 684410 684260 684410 0.099 684319 2018/10/14-02:33:30 684370 684370 684200 684200 0.013 684305 2018/10/14-02:34:00 684405 684455 684405 684455 0.6208 684440 2018/10/14-02:34:30 2018/10/14-02:35:00 2018/10/14-02:35:30 2018/10/14-02:36:00 2018/10/14-02:36:30 684350 684350 684345 684345 0.1069 684348 2018/10/14-02:37:00 684445 684445 684440 684440 0.1069 684442 2018/10/14-02:37:30 2018/10/14-02:38:00 2018/10/14-02:38:30 684415 684415 684415 684415 0.453 684415 2018/10/14-02:39:00 684410 684410 684410 684410 0.003 684410 2018/10/14-02:39:30 684415 684440 684415 684440 0.1082 684418 2018/10/14-02:40:00 684465 684480 684465 684480 0.004 684475 2018/10/14-02:40:30 2018/10/14-02:41:00 2018/10/14-02:41:30 2018/10/14-02:42:00 684480 684480 684480 684480 0.0242 684480 2018/10/14-02:42:30 2018/10/14-02:43:00 684505 684515 684505 684515 0.154 684509 2018/10/14-02:43:30 684505 684505 684505 684505 0.1797 684505 2018/10/14-02:44:00 684470 684470 684470 684470 0.0342 684470 2018/10/14-02:44:30 684500 684540 684500 684540 0.0433 684535 2018/10/14-02:45:00 2018/10/14-02:45:30 2018/10/14-02:46:00 684435 684435 684435 684435 0.0112 684435 2018/10/14-02:46:30 2018/10/14-02:47:00 684435 684435 684435 684435 0.018 684435 2018/10/14-02:47:30 2018/10/14-02:48:00 684350 684350 684345 684345 0.1198 684348 2018/10/14-02:48:30 684345 684345 684270 684310 2.0239 684343 2018/10/14-02:49:00 684275 684275 684275 684275 0.5 684275 2018/10/14-02:49:30 684335 684350 684335 684350 0.222 684344 2018/10/14-02:50:00 684420 684480 684420 684480 0.038 684446 2018/10/14-02:50:30 684500 684500 684500 684500 0.0094 684500 2018/10/14-02:51:00 684555 684600 684555 684600 0.0677 684582 2018/10/14-02:51:30 2018/10/14-02:52:00 2018/10/14-02:52:30 684600 684600 684600 684600 1.9286 684600 2018/10/14-02:53:00 684545 684550 684545 684545 0.0222 684548 2018/10/14-02:53:30 684540 684545 684540 684545 0.0882 684541 2018/10/14-02:54:00 684545 684545 684540 684540 0.1062 684541 2018/10/14-02:54:30 684535 684535 684535 684535 0.003 684535 2018/10/14-02:55:00 684525 684525 684525 684525 1 684525 2018/10/14-02:55:30 684515 684595 684515 684595 0.7265 684519 2018/10/14-02:56:00 2018/10/14-02:56:30 684525 684525 684400 684480 3.374 684435 2018/10/14-02:57:00 684480 684480 684395 684395 1.1586 684457 2018/10/14-02:57:30 2018/10/14-02:58:00 684385 684585 684385 684585 3.5054 684491 2018/10/14-02:58:30 2018/10/14-02:59:00 684490 684510 684490 684510 0.536 684491 2018/10/14-02:59:30 684575 684575 684495 684495 0.5029 684495 2018/10/14-03:00:00 684495 684495 684495 684495 1 684495 2018/10/14-03:00:30 684485 684495 684460 684495 2.6577 684479 2018/10/14-03:01:00 684580 684580 684580 684580 0.503 684580 2018/10/14-03:01:30 2018/10/14-03:02:00 684500 684500 684500 684500 0.0016 684500 2018/10/14-03:02:30 684595 684680 684595 684680 0.0246 684618 2018/10/14-03:03:00 684500 684500 684500 684500 0.0014 684500 2018/10/14-03:03:30 684500 684500 684500 684500 0.0013 684500 2018/10/14-03:04:00 684675 684680 684600 684600 0.5082 684601 2018/10/14-03:04:30 2018/10/14-03:05:00 2018/10/14-03:05:30 2018/10/14-03:06:00 684585 684585 684585 684585 0.015 684585 2018/10/14-03:06:30 684585 684660 684585 684660 3.0466 684614 2018/10/14-03:07:00 684685 684685 684550 684550 3.2863 684580 2018/10/14-03:07:30 684540 684540 684540 684540 0.2873 684540 2018/10/14-03:08:00 684540 684615 684300 684300 0.301 684525 2018/10/14-03:08:30 2018/10/14-03:09:00 684455 684455 684455 684455 0.3185 684455 2018/10/14-03:09:30 684495 684530 684495 684530 0.347 684525 2018/10/14-03:10:00 2018/10/14-03:10:30 684575 684605 684570 684570 0.513 684571 2018/10/14-03:11:00 2018/10/14-03:11:30 2018/10/14-03:12:00 2018/10/14-03:12:30 684570 684570 684570 684570 0.0544 684570 2018/10/14-03:13:00 684570 684610 684345 684545 0.5665 684579 2018/10/14-03:13:30 684570 684745 684570 684745 0.6163 684610 2018/10/14-03:14:00 684775 684780 684680 684680 0.401 684780 2018/10/14-03:14:30 684790 684815 684790 684815 0.2733 684813 2018/10/14-03:15:00 2018/10/14-03:15:30 684505 684590 684310 684590 0.1751 684506 2018/10/14-03:16:00 684615 684615 684615 684615 0.5 684615 2018/10/14-03:16:30 2018/10/14-03:17:00 2018/10/14-03:17:30 2018/10/14-03:18:00 684680 684960 684680 684960 2.7543 684883 2018/10/14-03:18:30 684875 684875 684795 684795 0.9601 684859 2018/10/14-03:19:00 684760 684760 684580 684705 0.5482 684590 2018/10/14-03:19:30 684565 684565 684565 684565 0.1418 684565 2018/10/14-03:20:00 684810 684875 684785 684785 0.1109 684826 2018/10/14-03:20:30 684780 684780 684780 684780 0.5 684780 2018/10/14-03:21:00 684715 684715 684715 684715 0.4017 684715 2018/10/14-03:21:30 2018/10/14-03:22:00 684570 684570 684520 684520 0.031 684522 2018/10/14-03:22:30 684525 684625 684525 684625 0.503 684526 2018/10/14-03:23:00 684520 684520 684495 684495 0.0311 684501 2018/10/14-03:23:30 684345 684345 684315 684315 0.5349 684321 2018/10/14-03:24:00 684300 684300 684245 684255 0.1259 684256 2018/10/14-03:24:30 684245 684325 684210 684210 0.9419 684317 2018/10/14-03:25:00 684305 684325 684305 684325 0.6912 684311 2018/10/14-03:25:30 684315 684415 684315 684415 1.0572 684401 2018/10/14-03:26:00 2018/10/14-03:26:30 2018/10/14-03:27:00 2018/10/14-03:27:30 684395 684460 684370 684395 1.5277 684384 2018/10/14-03:28:00 684490 684490 684400 684400 0.0062 684475 2018/10/14-03:28:30 684400 684405 684305 684375 0.5349 684399 2018/10/14-03:29:00 684415 684465 684415 684425 0.1055 684443 2018/10/14-03:29:30 684375 684435 684230 684385 0.2754 684317 2018/10/14-03:30:00 684410 684410 684410 684410 0.0049 684410 2018/10/14-03:30:30 684365 684390 684365 684385 0.0959 684377 2018/10/14-03:31:00 684440 684460 684230 684230 1.1402 684237 2018/10/14-03:31:30 2018/10/14-03:32:00 684250 684250 684250 684250 0.0449 684250 2018/10/14-03:32:30 684220 684220 684220 684220 0.4226 684220 2018/10/14-03:33:00 684215 684220 684215 684220 0.9711 684220 2018/10/14-03:33:30 684220 684220 684215 684215 0.027 684218 2018/10/14-03:34:00 684355 684360 684240 684360 0.0202 684329 2018/10/14-03:34:30 2018/10/14-03:35:00 684345 684345 684345 684345 0.0072 684345 2018/10/14-03:35:30 684440 684440 684440 684440 0.0072 684440 2018/10/14-03:36:00 2018/10/14-03:36:30 2018/10/14-03:37:00 684420 684425 684415 684415 1.4742 684415 2018/10/14-03:37:30 684290 684325 684290 684325 0.0066 684309 2018/10/14-03:38:00 684325 684325 684290 684290 0.0167 684312 2018/10/14-03:38:30 684310 684310 684310 684310 0.0072 684310 2018/10/14-03:39:00 684325 684380 684325 684375 0.5138 684374 2018/10/14-03:39:30 684375 684375 684375 684375 0.0033 684375 2018/10/14-03:40:00 684200 684200 684200 684200 0.7848 684200 2018/10/14-03:40:30 684200 684370 684200 684370 0.253 684202 2018/10/14-03:41:00 684180 684180 684095 684100 0.8758 684102 2018/10/14-03:41:30 684200 684200 684200 684200 0.5 684200 2018/10/14-03:42:00 684100 684100 684100 684100 0.026 684100 2018/10/14-03:42:30 684100 684100 684095 684095 0.057 684097 2018/10/14-03:43:00 684100 684100 684020 684060 1.1088 684094 2018/10/14-03:43:30 684025 684025 682895 683655 9.6075 683308 2018/10/14-03:44:00 683780 683780 683780 683780 0.02 683780 2018/10/14-03:44:30 683920 683930 683775 683775 1.0754 683816 2018/10/14-03:45:00 683590 683590 682895 683250 7.4772 683055 2018/10/14-03:45:30 683250 683590 683250 683590 0.1338 683453 2018/10/14-03:46:00 683650 683650 683605 683605 0.706 683637 2018/10/14-03:46:30 683605 683605 683525 683525 0.032 683568 2018/10/14-03:47:00 2018/10/14-03:47:30 683200 683200 682930 682930 0.456 682993 2018/10/14-03:48:00 683130 683500 682950 683500 4.1118 683169 2018/10/14-03:48:30 683500 683650 683170 683535 2.0104 683504 2018/10/14-03:49:00 683500 683500 683250 683250 1.2072 683361 2018/10/14-03:49:30 683500 683500 683445 683445 0.501 683445 2018/10/14-03:50:00 683500 683500 683500 683500 0.2948 683500 2018/10/14-03:50:30 683365 683365 683105 683130 0.5948 683125 2018/10/14-03:51:00 683110 683310 683100 683310 0.005 683144 2018/10/14-03:51:30 683375 683380 683375 683380 0.101 683375 2018/10/14-03:52:00 683290 683375 683290 683335 0.037 683321 2018/10/14-03:52:30 683155 683155 683040 683150 0.61 683059 2018/10/14-03:53:00 683100 683100 683055 683100 0.51 683056 2018/10/14-03:53:30 683095 683095 683095 683095 0.0384 683095 2018/10/14-03:54:00 683145 683145 682920 682920 0.1748 683050 2018/10/14-03:54:30 682910 683005 682910 683000 1.083 682998 2018/10/14-03:55:00 683000 683000 682800 682800 0.0456 682921 2018/10/14-03:55:30 682905 682990 682905 682990 0.0534 682907 2018/10/14-03:56:00 682990 682990 682495 682500 3.7968 682557 2018/10/14-03:56:30 682495 682500 682495 682495 0.3426 682498 2018/10/14-03:57:00 682445 682445 682360 682360 0.1186 682375 2018/10/14-03:57:30 682435 682460 682435 682460 0.5 682459 2018/10/14-03:58:00 682420 682540 682400 682400 0.815 682462 2018/10/14-03:58:30 682385 682385 682105 682105 0.8838 682223 2018/10/14-03:59:00 682105 682105 681505 681505 4.5317 681875 2018/10/14-03:59:30 681630 681670 680550 680985 9.8775 680922 2018/10/14-04:00:00 680555 680565 680550 680555 7.6307 680557 2018/10/14-04:00:30 680605 680700 680550 680570 2.3749 680611 2018/10/14-04:01:00 680750 680985 680750 680975 1.8491 680949 2018/10/14-04:01:30 680970 681395 680795 681395 2.5707 681034 2018/10/14-04:02:00 681140 681640 681140 681400 0.8013 681628 2018/10/14-04:02:30 681375 681375 681180 681180 0.7467 681375 2018/10/14-04:03:00 681230 681230 681230 681230 0.003 681230 2018/10/14-04:03:30 681255 681275 681255 681275 0.1976 681262 2018/10/14-04:04:00 681330 681340 681275 681340 0.488 681329 2018/10/14-04:04:30 681315 681315 681265 681265 2.1463 681277 2018/10/14-04:05:00 681380 681400 681380 681400 0.0092 681388 2018/10/14-04:05:30 681480 681480 681400 681400 0.9188 681444 2018/10/14-04:06:00 681335 681380 681300 681300 1.1467 681342 2018/10/14-04:06:30 681460 681465 681460 681460 1.5 681463 2018/10/14-04:07:00 681390 681650 681305 681425 0.5432 681612 2018/10/14-04:07:30 2018/10/14-04:08:00 681385 681385 681385 681385 0.0046 681385 2018/10/14-04:08:30 681400 681435 681400 681435 0.0096 681411 2018/10/14-04:09:00 2018/10/14-04:09:30 681410 681610 681410 681585 0.5834 681583 2018/10/14-04:10:00 681525 681525 681355 681355 0.1808 681470 2018/10/14-04:10:30 681345 681625 681345 681625 0.4992 681538 2018/10/14-04:11:00 681550 681550 681545 681550 0.4443 681550 2018/10/14-04:11:30 681505 681550 681405 681405 1.2727 681453 2018/10/14-04:12:00 681465 682440 681465 682435 6.0896 681990 2018/10/14-04:12:30 682435 682835 682435 682835 0.7886 682570 2018/10/14-04:13:00 682845 683580 682635 683580 1.8691 683071 2018/10/14-04:13:30 683205 683500 682985 683500 5.1444 683463 2018/10/14-04:14:00 683780 684400 683610 683965 2.5844 684058 2018/10/14-04:14:30 683965 684350 683655 683655 0.4726 684129 2018/10/14-04:15:00 683655 683735 683610 683610 0.0832 683665 2018/10/14-04:15:30 683590 683590 683150 683235 2.248 683320 2018/10/14-04:16:00 683235 683680 683235 683680 2.0264 683428 2018/10/14-04:16:30 683700 683700 683700 683700 0.135 683700 2018/10/14-04:17:00 683575 683700 683475 683645 1.862 683590 2018/10/14-04:17:30 683445 683640 682980 683640 0.2336 683322 2018/10/14-04:18:00 683645 683645 683475 683645 0.0466 683584 2018/10/14-04:18:30 683645 683700 683645 683665 0.025 683679 2018/10/14-04:19:00 683755 683755 683655 683655 1.055 683704 2018/10/14-04:19:30 683555 683655 683555 683655 0.3024 683608 2018/10/14-04:20:00 683675 683880 683675 683880 0.0173 683849 2018/10/14-04:20:30 683700 683700 683590 683590 0.017 683632 2018/10/14-04:21:00 683800 683800 683800 683800 0.3278 683800 2018/10/14-04:21:30 683650 683650 683650 683650 0.001 683650 2018/10/14-04:22:00 2018/10/14-04:22:30 683505 683650 683505 683650 0.5065 683507 2018/10/14-04:23:00 683655 683655 683650 683650 0.1197 683651 2018/10/14-04:23:30 683510 683510 683445 683445 0.1341 683493 2018/10/14-04:24:00 683440 683440 683355 683355 0.023 683367 2018/10/14-04:24:30 683355 683355 683325 683325 0.092 683333 2018/10/14-04:25:00 683315 683315 683240 683240 0.5467 683314 2018/10/14-04:25:30 683075 683085 683075 683085 0.502 683085 2018/10/14-04:26:00 683040 683165 683015 683165 1.0263 683127 2018/10/14-04:26:30 683100 683100 683100 683100 1.4451 683100 2018/10/14-04:27:00 683100 683100 683100 683100 0.003 683100 2018/10/14-04:27:30 683070 683360 683070 683355 1.0187 683326 2018/10/14-04:28:00 683500 683505 683500 683505 0.0432 683502 2018/10/14-04:28:30 683500 683500 683495 683495 1.231 683498 2018/10/14-04:29:00 683315 683505 683315 683505 0.501 683505 2018/10/14-04:29:30 683475 683570 683455 683455 0.3974 683458 2018/10/14-04:30:00 683390 683390 683390 683390 0.0043 683390 2018/10/14-04:30:30 2018/10/14-04:31:00 683460 683500 683460 683500 0.0136 683483 2018/10/14-04:31:30 683495 683495 683490 683490 0.7624 683490 2018/10/14-04:32:00 2018/10/14-04:32:30 2018/10/14-04:33:00 2018/10/14-04:33:30 2018/10/14-04:34:00 683355 683355 683355 683355 0.0063 683355 2018/10/14-04:34:30 683420 683425 683350 683350 0.01 683387 2018/10/14-04:35:00 683420 683570 683375 683570 0.814 683515 2018/10/14-04:35:30 683365 683365 683305 683305 0.0999 683311 2018/10/14-04:36:00 683395 683395 682750 682750 1.0736 682996 2018/10/14-04:36:30 682565 682650 682565 682650 1.001 682612 2018/10/14-04:37:00 2018/10/14-04:37:30 682925 683050 682925 683050 1.445 682960 2018/10/14-04:38:00 2018/10/14-04:38:30 683075 683170 683075 683170 0.6053 683113 2018/10/14-04:39:00 683235 683240 683235 683240 0.002 683237 2018/10/14-04:39:30 683300 683325 683130 683235 0.375 683219 2018/10/14-04:40:00 683325 683325 683235 683235 0.8716 683277 2018/10/14-04:40:30 683210 683210 683130 683130 0.82 683174 2018/10/14-04:41:00 683290 683290 683200 683200 0.5208 683274 2018/10/14-04:41:30 2018/10/14-04:42:00 683125 683125 683080 683085 0.6008 683118 2018/10/14-04:42:30 682985 682985 682975 682975 0.501 682975 2018/10/14-04:43:00 2018/10/14-04:43:30 682970 682970 682695 682695 0.5793 682766 2018/10/14-04:44:00 682725 682950 682725 682725 1.5 682766 2018/10/14-04:44:30 2018/10/14-04:45:00 682950 682970 682950 682970 0.4997 682969 2018/10/14-04:45:30 683140 683340 683140 683335 0.7669 683333 2018/10/14-04:46:00 683300 683300 683300 683300 0.02 683300 2018/10/14-04:46:30 2018/10/14-04:47:00 683285 683335 683255 683335 1.003 683310 2018/10/14-04:47:30 683285 683285 683285 683285 0.107 683285 2018/10/14-04:48:00 683340 683415 683340 683415 0.0407 683380 2018/10/14-04:48:30 683490 683495 683490 683495 0.5693 683495 2018/10/14-04:49:00 683420 683420 683420 683420 0.003 683420 2018/10/14-04:49:30 2018/10/14-04:50:00 2018/10/14-04:50:30 683500 683505 683500 683505 0.004 683503 2018/10/14-04:51:00 2018/10/14-04:51:30 683325 683325 683250 683295 0.9508 683309 2018/10/14-04:52:00 683135 683225 683135 683195 0.5962 683145 2018/10/14-04:52:30 2018/10/14-04:53:00 683135 683190 683135 683190 0.5 683138 2018/10/14-04:53:30 2018/10/14-04:54:00 2018/10/14-04:54:30 2018/10/14-04:55:00 683215 683395 683215 683395 0.0629 683224 2018/10/14-04:55:30 683245 683245 683245 683245 0.0599 683245 2018/10/14-04:56:00 683285 683285 683285 683285 0.003 683285 2018/10/14-04:56:30 2018/10/14-04:57:00 683190 683190 683035 683035 0.0302 683060 2018/10/14-04:57:30 683005 683005 683005 683005 0.024 683005 2018/10/14-04:58:00 2018/10/14-04:58:30 2018/10/14-04:59:00 683015 683015 683000 683000 0.1008 683000 2018/10/14-04:59:30 2018/10/14-05:00:00 683215 683215 683215 683215 0.001 683215 2018/10/14-05:00:30 683315 683315 683290 683290 0.061 683315 2018/10/14-05:01:00 683270 683270 683265 683265 0.6 683269 2018/10/14-05:01:30 683295 683300 683295 683300 0.006 683298 2018/10/14-05:02:00 2018/10/14-05:02:30 683400 683410 683350 683410 0.1493 683391 2018/10/14-05:03:00 2018/10/14-05:03:30 683155 683155 683105 683125 0.0932 683129 2018/10/14-05:04:00 683135 683255 683135 683255 0.6128 683157 2018/10/14-05:04:30 2018/10/14-05:05:00 683295 683295 683295 683295 0.056 683295 2018/10/14-05:05:30 683410 683670 683410 683670 0.7223 683657 2018/10/14-05:06:00 683670 683900 683670 683680 0.5338 683673 2018/10/14-05:06:30 683645 683910 683645 683650 0.515 683655 2018/10/14-05:07:00 683780 683780 683600 683600 0.509 683651 2018/10/14-05:07:30 683480 683480 683030 683310 2.1272 683418 2018/10/14-05:08:00 683410 683420 683410 683415 1.0242 683414 2018/10/14-05:08:30 683410 683410 683410 683410 0.003 683410 2018/10/14-05:09:00 683415 683420 683410 683410 1.5 683415 2018/10/14-05:09:30 683300 683300 683300 683300 0.003 683300 2018/10/14-05:10:00 2018/10/14-05:10:30 683245 683450 683245 683450 3.0629 683402 2018/10/14-05:11:00 683250 683250 683240 683240 0.501 683240 2018/10/14-05:11:30 683445 683455 683330 683330 1.1049 683445 2018/10/14-05:12:00 683330 683330 683240 683240 0.508 683282 2018/10/14-05:12:30 683240 683240 683235 683235 0.308 683239 2018/10/14-05:13:00 683150 683150 683150 683150 0.038 683150 2018/10/14-05:13:30 683145 683145 683025 683025 2.007 683087 2018/10/14-05:14:00 683040 683040 683040 683040 0.002 683040 2018/10/14-05:14:30 683040 683040 683040 683040 0.001 683040 2018/10/14-05:15:00 2018/10/14-05:15:30 683110 683240 683110 683110 1.084 683230 2018/10/14-05:16:00 683105 683105 683030 683030 2.5 683074 2018/10/14-05:16:30 2018/10/14-05:17:00 2018/10/14-05:17:30 683155 683155 683155 683155 0.01 683155 2018/10/14-05:18:00 683240 683335 683160 683270 1.1135 683301 2018/10/14-05:18:30 683360 683370 683330 683330 1.148 683365 2018/10/14-05:19:00 2018/10/14-05:19:30 2018/10/14-05:20:00 2018/10/14-05:20:30 683280 683280 683280 683280 0.001 683280 2018/10/14-05:21:00 2018/10/14-05:21:30 2018/10/14-05:22:00 2018/10/14-05:22:30 2018/10/14-05:23:00 683365 683480 683365 683480 1.006 683479 2018/10/14-05:23:30 2018/10/14-05:24:00 683490 685010 683490 683630 2.1255 683820 2018/10/14-05:24:30 683615 683630 683505 683505 1.025 683627 2018/10/14-05:25:00 683505 683615 683440 683615 0.0838 683506 2018/10/14-05:25:30 683630 683630 683630 683630 0.003 683630 2018/10/14-05:26:00 683580 683580 683580 683580 0.6589 683580 2018/10/14-05:26:30 2018/10/14-05:27:00 2018/10/14-05:27:30 683625 683875 683625 683660 0.1084 683637 2018/10/14-05:28:00 2018/10/14-05:28:30 683690 683690 683690 683690 0.2078 683690 2018/10/14-05:29:00 2018/10/14-05:29:30 683750 683750 683745 683745 2 683748 2018/10/14-05:30:00 2018/10/14-05:30:30 683705 683745 683705 683745 0.501 683745 2018/10/14-05:31:00 683745 683745 683745 683745 0.4918 683745 2018/10/14-05:31:30 683745 683745 683745 683745 0.0082 683745 2018/10/14-05:32:00 683740 683780 683740 683780 1.003 683779 2018/10/14-05:32:30 683690 683690 683690 683690 0.025 683690 2018/10/14-05:33:00 683690 683695 683690 683695 0.045 683692 2018/10/14-05:33:30 683835 684085 683835 683880 0.5474 684040 2018/10/14-05:34:00 683925 683930 683925 683930 0.99 683930 2018/10/14-05:34:30 683765 683765 683765 683765 0.001 683765 2018/10/14-05:35:00 684005 684005 683775 684005 0.51 684003 2018/10/14-05:35:30 2018/10/14-05:36:00 683775 683775 683775 683775 0.0554 683775 2018/10/14-05:36:30 2018/10/14-05:37:00 683770 684150 683770 684150 1.3889 684035 2018/10/14-05:37:30 683890 683890 683890 683890 0.025 683890 2018/10/14-05:38:00 2018/10/14-05:38:30 2018/10/14-05:39:00 2018/10/14-05:39:30 2018/10/14-05:40:00 2018/10/14-05:40:30 2018/10/14-05:41:00 2018/10/14-05:41:30 2018/10/14-05:42:00 684040 684040 684040 684040 0.5 684040 2018/10/14-05:42:30 683960 683960 683960 683960 0.025 683960 2018/10/14-05:43:00 684040 684040 684040 684040 0.47 684040 2018/10/14-05:43:30 2018/10/14-05:44:00 2018/10/14-05:44:30 684045 684305 684045 684305 1.2904 684096 2018/10/14-05:45:00 684230 684230 684080 684185 0.5938 684156 2018/10/14-05:45:30 2018/10/14-05:46:00 2018/10/14-05:46:30 2018/10/14-05:47:00 2018/10/14-05:47:30 2018/10/14-05:48:00 2018/10/14-05:48:30 2018/10/14-05:49:00 2018/10/14-05:49:30 684060 684105 684060 684105 0.0999 684085 2018/10/14-05:50:00 2018/10/14-05:50:30 684030 684030 684030 684030 0.001 684030 2018/10/14-05:51:00 2018/10/14-05:51:30 2018/10/14-05:52:00 2018/10/14-05:52:30 2018/10/14-05:53:00 2018/10/14-05:53:30 2018/10/14-05:54:00 2018/10/14-05:54:30 2018/10/14-05:55:00 2018/10/14-05:55:30 2018/10/14-05:56:00 684030 684030 683860 683860 1.0999 683892 2018/10/14-05:56:30 684035 684035 684035 684035 1.37 684035 2018/10/14-05:57:00 684040 684045 683945 683945 0.9158 683984 2018/10/14-05:57:30 684045 684045 683805 683805 0.2352 683876 2018/10/14-05:58:00 684040 684045 683805 683945 1.0263 683926 2018/10/14-05:58:30 683945 684155 683940 684155 4.4521 684105 2018/10/14-05:59:00 684155 684155 683890 684090 7.201 684135 2018/10/14-05:59:30 684090 684160 684090 684090 7.8244 684099 2018/10/14-06:00:00 684090 684090 684085 684085 2.6746 684088 2018/10/14-06:00:30 684000 684135 684000 684135 0.0342 684096 2018/10/14-06:01:00 684170 684170 684130 684130 0.0629 684168 2018/10/14-06:01:30 2018/10/14-06:02:00 684190 684360 684190 684360 2.0591 684256 2018/10/14-06:02:30 684210 684210 684210 684210 0.001 684210 2018/10/14-06:03:00 2018/10/14-06:03:30 684390 684400 684245 684400 1.0072 684355 2018/10/14-06:04:00 684395 684395 684320 684320 0.98 684357 2018/10/14-06:04:30 684310 684400 684310 684400 0.5515 684400 2018/10/14-06:05:00 684400 684405 684315 684405 0.9 684402 2018/10/14-06:05:30 684405 684405 684405 684405 0.0658 684405 2018/10/14-06:06:00 684405 684440 684405 684440 0.1452 684408 2018/10/14-06:06:30 684440 684440 684440 684440 0.003 684440 2018/10/14-06:07:00 684500 684505 684500 684505 0.0619 684505 2018/10/14-06:07:30 2018/10/14-06:08:00 684480 684500 684480 684500 1.495 684480 2018/10/14-06:08:30 684495 684495 684480 684480 1.0838 684480 2018/10/14-06:09:00 2018/10/14-06:09:30 684445 684445 684445 684445 0.5 684445 2018/10/14-06:10:00 684450 684525 684450 684525 0.503 684450 2018/10/14-06:10:30 684450 684450 684450 684450 0.001 684450 2018/10/14-06:11:00 684490 684490 684490 684490 0.003 684490 2018/10/14-06:11:30 684450 684450 684450 684450 0.01 684450 2018/10/14-06:12:00 684390 684390 684390 684390 0.01 684390 2018/10/14-06:12:30 684315 684390 684310 684390 0.2076 684316 2018/10/14-06:13:00 2018/10/14-06:13:30 684400 684400 684400 684400 0.003 684400 2018/10/14-06:14:00 684335 684335 684335 684335 0.5 684335 2018/10/14-06:14:30 2018/10/14-06:15:00 684405 684405 684405 684405 0.5 684405 2018/10/14-06:15:30 684430 684430 684430 684430 0.5 684430 2018/10/14-06:16:00 684445 684470 684225 684225 12.3631 684288 2018/10/14-06:16:30 684225 684225 684225 684225 2.8076 684225 2018/10/14-06:17:00 684225 684225 684220 684220 0.136 684225 2018/10/14-06:17:30 2018/10/14-06:18:00 684380 684385 684380 684385 0.006 684383 2018/10/14-06:18:30 684415 684590 684415 684590 0.1242 684557 2018/10/14-06:19:00 684430 684430 684345 684345 1.262 684375 2018/10/14-06:19:30 684350 684350 684345 684345 0.3236 684346 2018/10/14-06:20:00 684270 684270 684175 684175 0.1004 684203 2018/10/14-06:20:30 684175 684175 684060 684130 0.2385 684116 2018/10/14-06:21:00 684215 684345 684215 684345 0.5448 684262 2018/10/14-06:21:30 684520 684560 684520 684560 0.005 684544 2018/10/14-06:22:00 684500 684625 684470 684625 1.147 684551 2018/10/14-06:22:30 2018/10/14-06:23:00 684500 684500 684500 684500 0.1 684500 2018/10/14-06:23:30 684600 684700 684600 684650 0.529 684650 2018/10/14-06:24:00 684495 684495 684480 684480 1.1509 684483 2018/10/14-06:24:30 684285 684350 684285 684350 0.2342 684286 2018/10/14-06:25:00 684260 684260 684240 684240 0.563 684260 2018/10/14-06:25:30 2018/10/14-06:26:00 684200 684200 684200 684200 0.001 684200 2018/10/14-06:26:30 684170 684410 684170 684410 0.0579 684174 2018/10/14-06:27:00 684540 684560 684335 684530 0.017 684524 2018/10/14-06:27:30 2018/10/14-06:28:00 684265 684305 684240 684265 0.0602 684268 2018/10/14-06:28:30 684375 684375 684120 684120 0.301 684374 2018/10/14-06:29:00 2018/10/14-06:29:30 2018/10/14-06:30:00 684145 684145 684140 684140 0.751 684140 2018/10/14-06:30:30 684200 684200 684195 684200 0.2263 684199 2018/10/14-06:31:00 2018/10/14-06:31:30 684120 684120 684120 684120 0.5 684120 2018/10/14-06:32:00 684130 684130 684130 684130 0.5 684130 2018/10/14-06:32:30 684125 684125 683900 683900 0.934 683987 2018/10/14-06:33:00 683830 683830 683830 683830 0.0132 683830 2018/10/14-06:33:30 683700 683705 683700 683705 0.005 683702 2018/10/14-06:34:00 683900 684130 683845 684130 2.0841 683929 2018/10/14-06:34:30 683770 683770 683760 683760 0.0023 683769 2018/10/14-06:35:00 2018/10/14-06:35:30 683970 684175 683760 683760 0.01 683927 2018/10/14-06:36:00 2018/10/14-06:36:30 2018/10/14-06:37:00 2018/10/14-06:37:30 2018/10/14-06:38:00 684030 684640 684030 684320 0.9307 684240 2018/10/14-06:38:30 684320 684320 684320 684320 0.026 684320 2018/10/14-06:39:00 2018/10/14-06:39:30 684045 684045 684035 684035 0.0052 684039 2018/10/14-06:40:00 2018/10/14-06:40:30 684040 684040 684035 684035 0.0611 684035 2018/10/14-06:41:00 2018/10/14-06:41:30 2018/10/14-06:42:00 684070 684070 684070 684070 0.001 684070 2018/10/14-06:42:30 2018/10/14-06:43:00 2018/10/14-06:43:30 2018/10/14-06:44:00 2018/10/14-06:44:30 684035 684035 683980 683980 0.5612 684029 2018/10/14-06:45:00 684135 684135 683915 683915 1.49 684028 2018/10/14-06:45:30 683920 683920 683895 683895 1.2547 683904 2018/10/14-06:46:00 683890 684100 683840 683840 0.6871 684036 2018/10/14-06:46:30 684060 684060 684060 684060 0.5 684060 2018/10/14-06:47:00 684060 684130 684060 684095 2.593 684093 2018/10/14-06:47:30 684130 684130 684130 684130 0.097 684130 2018/10/14-06:48:00 684165 684165 684165 684165 0.343 684165 2018/10/14-06:48:30 684165 684190 684165 684190 1.343 684184 2018/10/14-06:49:00 684150 684150 684150 684150 0.0242 684150 2018/10/14-06:49:30 684135 684135 684135 684135 0.001 684135 2018/10/14-06:50:00 684055 684060 684055 684060 0.1728 684060 2018/10/14-06:50:30 684075 684075 684075 684075 0.024 684075 2018/10/14-06:51:00 684245 684260 684245 684260 0.009 684256 2018/10/14-06:51:30 2018/10/14-06:52:00 2018/10/14-06:52:30 684235 684345 684235 684345 1.2277 684289 2018/10/14-06:53:00 684345 684345 684345 684345 0.0322 684345 2018/10/14-06:53:30 2018/10/14-06:54:00 2018/10/14-06:54:30 2018/10/14-06:55:00 2018/10/14-06:55:30 684340 684340 684195 684225 5 684314 2018/10/14-06:56:00 684225 684225 684165 684165 1.4031 684216 2018/10/14-06:56:30 2018/10/14-06:57:00 684065 684065 684055 684055 0.002 684060 2018/10/14-06:57:30 684055 684065 684055 684065 0.002 684060 2018/10/14-06:58:00 2018/10/14-06:58:30 2018/10/14-06:59:00 684010 684010 684005 684010 0.5559 684009 2018/10/14-06:59:30 2018/10/14-07:00:00 684020 684020 684010 684010 0.0873 684012 2018/10/14-07:00:30 684000 684000 683920 683990 0.1178 683993 2018/10/14-07:01:00 2018/10/14-07:01:30 684010 684010 683870 683870 2.3019 683906 2018/10/14-07:02:00 683925 684010 683925 684010 0.113 683927 2018/10/14-07:02:30 2018/10/14-07:03:00 2018/10/14-07:03:30 683885 684015 683885 684015 0.99 683949 2018/10/14-07:04:00 2018/10/14-07:04:30 683950 683950 683950 683950 0.0599 683950 2018/10/14-07:05:00 684050 684050 684020 684020 1 684035 2018/10/14-07:05:30 684015 684135 684015 684135 1.6079 684074 2018/10/14-07:06:00 684135 684135 684050 684050 0.1607 684052 2018/10/14-07:06:30 2018/10/14-07:07:00 684080 684080 684080 684080 0.1467 684080 2018/10/14-07:07:30 684075 684075 684075 684075 0.009 684075 2018/10/14-07:08:00 684075 684075 684075 684075 0.0208 684075 2018/10/14-07:08:30 684075 684200 684000 684000 1.6874 684048 2018/10/14-07:09:00 684095 684295 684095 684295 0.49 684140 2018/10/14-07:09:30 2018/10/14-07:10:00 2018/10/14-07:10:30 684000 684085 684000 684085 1 684043 2018/10/14-07:11:00 2018/10/14-07:11:30 683960 683960 683950 683950 0.008 683953 2018/10/14-07:12:00 2018/10/14-07:12:30 2018/10/14-07:13:00 684115 684115 684040 684040 0.6463 684079 2018/10/14-07:13:30 2018/10/14-07:14:00 2018/10/14-07:14:30 683985 683985 683925 683925 1.83 683946 2018/10/14-07:15:00 2018/10/14-07:15:30 683980 684155 683980 684155 0.006 684068 2018/10/14-07:16:00 2018/10/14-07:16:30 2018/10/14-07:17:00 2018/10/14-07:17:30 2018/10/14-07:18:00 684075 684075 684045 684055 0.535 684062 2018/10/14-07:18:30 684055 684055 684055 684055 0.037 684055 2018/10/14-07:19:00 2018/10/14-07:19:30 684160 684255 684160 684255 2.203 684255 2018/10/14-07:20:00 684175 684270 684175 684270 1.2336 684229 2018/10/14-07:20:30 684185 684310 684185 684310 1.4654 684310 2018/10/14-07:21:00 684100 684100 684090 684095 5.1776 684095 2018/10/14-07:21:30 684095 684095 684095 684095 0.1022 684095 2018/10/14-07:22:00 684095 684265 684095 684265 0.7618 684149 2018/10/14-07:22:30 684360 684460 684360 684390 0.2742 684404 2018/10/14-07:23:00 684390 684390 684360 684360 0.1002 684370 2018/10/14-07:23:30 2018/10/14-07:24:00 684120 684120 684105 684105 0.0039 684117 2018/10/14-07:24:30 684230 684230 684230 684230 0.003 684230 2018/10/14-07:25:00 2018/10/14-07:25:30 2018/10/14-07:26:00 2018/10/14-07:26:30 2018/10/14-07:27:00 684205 684385 684200 684385 0.5508 684221 2018/10/14-07:27:30 684205 684205 684200 684200 0.654 684200 2018/10/14-07:28:00 2018/10/14-07:28:30 2018/10/14-07:29:00 684195 684275 684085 684275 0.0619 684195 2018/10/14-07:29:30 684195 684195 684195 684195 0.0363 684195 2018/10/14-07:30:00 2018/10/14-07:30:30 684115 684115 684110 684110 0.1008 684115 2018/10/14-07:31:00 684085 684085 684085 684085 0.0999 684085 2018/10/14-07:31:30 2018/10/14-07:32:00 2018/10/14-07:32:30 2018/10/14-07:33:00 684170 684170 684085 684085 0.0525 684166 2018/10/14-07:33:30 684085 684085 684085 684085 0.3311 684085 2018/10/14-07:34:00 684120 684300 684120 684300 0.1609 684231 2018/10/14-07:34:30 684295 684300 684000 684210 0.2081 684279 2018/10/14-07:35:00 684300 684300 684210 684275 0.027 684273 2018/10/14-07:35:30 684185 684190 683920 683920 1.1128 684058 2018/10/14-07:36:00 683915 683925 683905 683905 0.5438 683925 2018/10/14-07:36:30 684005 684005 684005 684005 0.0916 684005 2018/10/14-07:37:00 684200 684200 684200 684200 0.0027 684200 2018/10/14-07:37:30 684200 684220 684200 684220 0.0033 684218 2018/10/14-07:38:00 684250 684250 684050 684050 0.2083 684150 2018/10/14-07:38:30 683930 684140 683930 684140 0.753 683935 2018/10/14-07:39:00 684020 684020 683970 683970 1.2181 684000 2018/10/14-07:39:30 683905 683905 683900 683900 0.085 683902 2018/10/14-07:40:00 683900 683900 683900 683900 0.016 683900 2018/10/14-07:40:30 683980 684180 683980 684065 0.503 684065 2018/10/14-07:41:00 684200 684200 684200 684200 0.0284 684200 2018/10/14-07:41:30 684140 684140 684060 684060 0.501 684140 2018/10/14-07:42:00 683980 684000 683980 684000 0.0669 683982 2018/10/14-07:42:30 2018/10/14-07:43:00 2018/10/14-07:43:30 684000 684000 683900 683900 0.8639 683965 2018/10/14-07:44:00 2018/10/14-07:44:30 683995 684025 683995 684025 0.7563 684001 2018/10/14-07:45:00 684165 684165 684100 684100 0.01 684120 2018/10/14-07:45:30 684095 684095 684095 684095 0.003 684095 2018/10/14-07:46:00 684125 684125 684100 684100 0.006 684113 2018/10/14-07:46:30 684120 684120 684120 684120 0.003 684120 2018/10/14-07:47:00 2018/10/14-07:47:30 2018/10/14-07:48:00 684155 684160 684000 684000 0.0545 684139 2018/10/14-07:48:30 683970 683970 683910 683910 0.0164 683914 2018/10/14-07:49:00 683915 683915 683910 683910 0.013 683913 2018/10/14-07:49:30 2018/10/14-07:50:00 2018/10/14-07:50:30 683915 683915 683915 683915 0.001 683915 2018/10/14-07:51:00 683905 683905 683905 683905 0.1237 683905 2018/10/14-07:51:30 683900 683900 683900 683900 0.353 683900 2018/10/14-07:52:00 2018/10/14-07:52:30 2018/10/14-07:53:00 683900 683900 683900 683900 0.098 683900 2018/10/14-07:53:30 2018/10/14-07:54:00 2018/10/14-07:54:30 684055 684100 684055 684100 0.0105 684062 2018/10/14-07:55:00 2018/10/14-07:55:30 684060 684060 684055 684055 0.13 684055 2018/10/14-07:56:00 684100 684100 684100 684100 0.0035 684100 2018/10/14-07:56:30 684100 684100 684100 684100 0.003 684100 2018/10/14-07:57:00 2018/10/14-07:57:30 684100 684100 684100 684100 0.001 684100 2018/10/14-07:58:00 684000 684000 684000 684000 0.001 684000 2018/10/14-07:58:30 684000 684000 684000 684000 1.0519 684000 2018/10/14-07:59:00 684095 684095 684095 684095 0.1 684095 2018/10/14-07:59:30 684095 684095 683900 684095 0.0229 684086 2018/10/14-08:00:00 2018/10/14-08:00:30 2018/10/14-08:01:00 684095 684095 684095 684095 0.006 684095 2018/10/14-08:01:30 684090 684095 684090 684095 0.006 684094 2018/10/14-08:02:00 2018/10/14-08:02:30 2018/10/14-08:03:00 684080 684080 684080 684080 0.2103 684080 2018/10/14-08:03:30 2018/10/14-08:04:00 683920 683920 683920 683920 0.001 683920 2018/10/14-08:04:30 2018/10/14-08:05:00 2018/10/14-08:05:30 2018/10/14-08:06:00 2018/10/14-08:06:30 2018/10/14-08:07:00 684075 684100 684075 684100 0.006 684087 2018/10/14-08:07:30 2018/10/14-08:08:00 683960 683960 683960 683960 0.01 683960 2018/10/14-08:08:30 2018/10/14-08:09:00 2018/10/14-08:09:30 2018/10/14-08:10:00 2018/10/14-08:10:30 683960 683960 683960 683960 0.001 683960 2018/10/14-08:11:00 684000 684000 684000 684000 0.001 684000 2018/10/14-08:11:30 684085 684095 684085 684095 0.0596 684094 2018/10/14-08:12:00 2018/10/14-08:12:30 2018/10/14-08:13:00 684095 684235 684005 684045 0.8162 684102 2018/10/14-08:13:30 684165 684165 683995 683995 1.5 684085 2018/10/14-08:14:00 684000 684075 684000 684075 0.358 684073 2018/10/14-08:14:30 2018/10/14-08:15:00 2018/10/14-08:15:30 2018/10/14-08:16:00 683905 683905 683905 683905 0.0599 683905 2018/10/14-08:16:30 683910 683910 683605 683605 1.6924 683879 2018/10/14-08:17:00 683590 683690 683565 683690 2.138 683624 2018/10/14-08:17:30 683570 683750 683570 683750 0.514 683735 2018/10/14-08:18:00 683665 683895 683585 683895 1.8216 683724 2018/10/14-08:18:30 683860 683860 683860 683860 0.5 683860 2018/10/14-08:19:00 2018/10/14-08:19:30 683850 683875 683750 683750 0.704 683849 2018/10/14-08:20:00 2018/10/14-08:20:30 683770 683900 683770 683900 0.019 683798 2018/10/14-08:21:00 683900 683900 683735 683740 0.2056 683768 2018/10/14-08:21:30 683655 684020 683555 684020 2.5579 683673 2018/10/14-08:22:00 683900 683900 683825 683825 1.0599 683861 2018/10/14-08:22:30 683755 683755 683725 683725 0.503 683755 2018/10/14-08:23:00 683725 684000 683725 684000 0.2103 683906 2018/10/14-08:23:30 2018/10/14-08:24:00 2018/10/14-08:24:30 2018/10/14-08:25:00 2018/10/14-08:25:30 2018/10/14-08:26:00 683930 683930 683930 683930 0.001 683930 2018/10/14-08:26:30 683650 684000 683650 684000 1.1435 683881 2018/10/14-08:27:00 2018/10/14-08:27:30 684000 684000 683655 683655 0.153 683686 2018/10/14-08:28:00 683995 683995 683990 683990 0.011 683995 2018/10/14-08:28:30 683990 683995 683650 683700 0.0181 683860 2018/10/14-08:29:00 683670 684000 683670 683875 0.0549 683737 2018/10/14-08:29:30 684000 684000 684000 684000 0.01 684000 2018/10/14-08:30:00 683990 683990 683990 683990 0.01 683990 2018/10/14-08:30:30 684000 684000 683620 683630 0.0254 683773 2018/10/14-08:31:00 2018/10/14-08:31:30 683530 683910 683515 683910 0.3437 683526 2018/10/14-08:32:00 2018/10/14-08:32:30 2018/10/14-08:33:00 683915 683915 683685 683685 0.7163 683753 2018/10/14-08:33:30 683695 683805 683695 683745 0.8507 683735 2018/10/14-08:34:00 683720 683720 683720 683720 0.0782 683720 2018/10/14-08:34:30 683805 683805 683805 683805 0.447 683805 2018/10/14-08:35:00 2018/10/14-08:35:30 2018/10/14-08:36:00 683920 683920 683530 683715 0.4153 683750 2018/10/14-08:36:30 2018/10/14-08:37:00 683650 683650 683650 683650 0.168 683650 2018/10/14-08:37:30 683605 683605 683605 683605 0.0178 683605 2018/10/14-08:38:00 683645 683650 683645 683650 0.336 683648 2018/10/14-08:38:30 2018/10/14-08:39:00 2018/10/14-08:39:30 683685 683685 683685 683685 0.001 683685 2018/10/14-08:40:00 683690 683720 683690 683720 0.501 683690 2018/10/14-08:40:30 683540 683540 683540 683540 0.001 683540 2018/10/14-08:41:00 683705 683705 683705 683705 0.0599 683705 2018/10/14-08:41:30 683795 683795 683795 683795 0.5 683795 2018/10/14-08:42:00 683825 683830 683800 683800 0.1138 683821 2018/10/14-08:42:30 683760 683795 683760 683795 0.5 683762 2018/10/14-08:43:00 683830 683830 683830 683830 0.2104 683830 2018/10/14-08:43:30 683830 683845 683830 683845 0.2896 683831 2018/10/14-08:44:00 2018/10/14-08:44:30 2018/10/14-08:45:00 2018/10/14-08:45:30 2018/10/14-08:46:00 2018/10/14-08:46:30 2018/10/14-08:47:00 683830 683830 683830 683830 0.1033 683830 2018/10/14-08:47:30 683595 683595 683540 683540 0.0999 683573 2018/10/14-08:48:00 683615 683615 683615 683615 0.001 683615 2018/10/14-08:48:30 2018/10/14-08:49:00 683815 683975 683815 683930 1.0614 683833 2018/10/14-08:49:30 683940 683940 683930 683930 0.4998 683930 2018/10/14-08:50:00 2018/10/14-08:50:30 683995 683995 683920 683920 0.501 683920 2018/10/14-08:51:00 683930 683930 683930 683930 0.1932 683930 2018/10/14-08:51:30 2018/10/14-08:52:00 683790 683790 683780 683780 0.0609 683780 2018/10/14-08:52:30 683755 683760 683755 683760 0.0619 683760 2018/10/14-08:53:00 683990 683995 683990 683995 0.2133 683995 2018/10/14-08:53:30 2018/10/14-08:54:00 2018/10/14-08:54:30 2018/10/14-08:55:00 683995 684045 683995 684000 7.3098 684014 2018/10/14-08:55:30 2018/10/14-08:56:00 2018/10/14-08:56:30 2018/10/14-08:57:00 683770 683770 683770 683770 0.001 683770 2018/10/14-08:57:30 2018/10/14-08:58:00 683705 684000 683705 684000 0.5371 683978 2018/10/14-08:58:30 2018/10/14-08:59:00 683705 683705 683580 683580 2.647 683609 2018/10/14-08:59:30 2018/10/14-09:00:00 2018/10/14-09:00:30 683540 683615 683540 683580 0.7391 683579 2018/10/14-09:01:00 683815 684025 683815 684025 1.404 684015 2018/10/14-09:01:30 684020 684025 683930 683930 1.1207 683980 2018/10/14-09:02:00 2018/10/14-09:02:30 683975 683975 683900 683900 1 683938 2018/10/14-09:03:00 684055 684225 684010 684010 0.2133 684095 2018/10/14-09:03:30 2018/10/14-09:04:00 683910 683910 683910 683910 0.001 683910 2018/10/14-09:04:30 684125 684185 683985 683985 0.048 684177 2018/10/14-09:05:00 2018/10/14-09:05:30 684230 684250 684090 684250 0.0599 684095 2018/10/14-09:06:00 684000 684005 683870 683975 1.206 683881 2018/10/14-09:06:30 2018/10/14-09:07:00 2018/10/14-09:07:30 684035 684035 684035 684035 0.5 684035 2018/10/14-09:08:00 684035 684035 683900 683900 0.002 683968 2018/10/14-09:08:30 2018/10/14-09:09:00 2018/10/14-09:09:30 683950 684060 683950 683985 1.009 683968 2018/10/14-09:10:00 684045 684045 683985 683985 0.5754 684000 2018/10/14-09:10:30 683980 683985 683790 683790 1.5575 683904 2018/10/14-09:11:00 2018/10/14-09:11:30 683700 683700 683700 683700 0.012 683700 2018/10/14-09:12:00 683730 683730 683725 683730 0.2995 683729 2018/10/14-09:12:30 2018/10/14-09:13:00 683880 683885 683880 683885 0.2104 683884 2018/10/14-09:13:30 2018/10/14-09:14:00 683885 683885 683885 683885 0.0418 683885 2018/10/14-09:14:30 683825 683910 683825 683910 1.4167 683897 2018/10/14-09:15:00 683855 683855 683855 683855 0.0599 683855 2018/10/14-09:15:30 683875 683930 683875 683900 2.7189 683891 2018/10/14-09:16:00 2018/10/14-09:16:30 2018/10/14-09:17:00 683860 683860 683765 683765 3.745 683781 2018/10/14-09:17:30 683725 683725 683725 683725 0.0604 683725 2018/10/14-09:18:00 2018/10/14-09:18:30 683865 683865 683815 683815 1.5 683838 2018/10/14-09:19:00 683815 683835 683815 683835 1 683825 2018/10/14-09:19:30 683865 683980 683865 683980 0.0174 683885 2018/10/14-09:20:00 2018/10/14-09:20:30 684060 684060 684060 684060 0.0574 684060 2018/10/14-09:21:00 2018/10/14-09:21:30 2018/10/14-09:22:00 2018/10/14-09:22:30 2018/10/14-09:23:00 684060 684175 683700 683700 2.7169 683839 2018/10/14-09:23:30 2018/10/14-09:24:00 2018/10/14-09:24:30 2018/10/14-09:25:00 2018/10/14-09:25:30 683700 683790 683560 683735 2.2068 683665 2018/10/14-09:26:00 683735 683805 683735 683805 2.3647 683797 2018/10/14-09:26:30 683760 683805 683760 683805 0.6259 683790 2018/10/14-09:27:00 683810 683815 683810 683815 0.1198 683813 2018/10/14-09:27:30 683835 683835 683835 683835 0.24 683835 2018/10/14-09:28:00 683835 683845 683815 683815 0.7998 683835 2018/10/14-09:28:30 683725 683725 683725 683725 0.105 683725 2018/10/14-09:29:00 683740 683740 683700 683700 0.6256 683727 2018/10/14-09:29:30 2018/10/14-09:30:00 2018/10/14-09:30:30 683560 683560 683560 683560 0.001 683560 2018/10/14-09:31:00 2018/10/14-09:31:30 683790 683790 683780 683780 0.5599 683783 2018/10/14-09:32:00 2018/10/14-09:32:30 2018/10/14-09:33:00 683760 683890 683760 683890 0.2104 683853 2018/10/14-09:33:30 683675 683675 683580 683580 0.1173 683629 2018/10/14-09:34:00 2018/10/14-09:34:30 683650 683650 683580 683595 0.003 683609 2018/10/14-09:35:00 683780 683780 683595 683595 0.002 683688 2018/10/14-09:35:30 2018/10/14-09:36:00 2018/10/14-09:36:30 683725 683725 683560 683560 0.01 683643 2018/10/14-09:37:00 2018/10/14-09:37:30 2018/10/14-09:38:00 2018/10/14-09:38:30 2018/10/14-09:39:00 2018/10/14-09:39:30 683725 683725 683725 683725 0.002 683725 2018/10/14-09:40:00 683795 683800 683795 683800 0.5 683799 2018/10/14-09:40:30 2018/10/14-09:41:00 683565 683565 683520 683555 0.8381 683538 2018/10/14-09:41:30 683610 683610 683610 683610 0.5 683610 2018/10/14-09:42:00 2018/10/14-09:42:30 683680 683800 683680 683800 0.1651 683705 2018/10/14-09:43:00 683800 683885 683800 683885 0.2104 683884 2018/10/14-09:43:30 2018/10/14-09:44:00 2018/10/14-09:44:30 683715 683715 683715 683715 0.5 683715 2018/10/14-09:45:00 683750 683770 683750 683770 1.075 683759 2018/10/14-09:45:30 683800 683825 683800 683825 0.7014 683821 2018/10/14-09:46:00 683825 683825 683800 683800 2.203 683804 2018/10/14-09:46:30 2018/10/14-09:47:00 2018/10/14-09:47:30 2018/10/14-09:48:00 683795 683795 683795 683795 4.485 683795 2018/10/14-09:48:30 683795 683795 683795 683795 0.59 683795 2018/10/14-09:49:00 683970 683970 683795 683795 0.183 683798 2018/10/14-09:49:30 683770 683980 683770 683980 3.8283 683901 2018/10/14-09:50:00 683980 684080 683980 684080 2.404 683998 2018/10/14-09:50:30 684090 684090 683980 683980 0.002 684035 2018/10/14-09:51:00 684050 684050 684050 684050 0.5 684050 2018/10/14-09:51:30 2018/10/14-09:52:00 684035 684035 684035 684035 0.05 684035 2018/10/14-09:52:30 683905 683905 683905 683905 0.5 683905 2018/10/14-09:53:00 683995 684050 683905 683905 1.7273 684017 2018/10/14-09:53:30 683905 683905 683840 683840 1.972 683890 2018/10/14-09:54:00 2018/10/14-09:54:30 2018/10/14-09:55:00 2018/10/14-09:55:30 2018/10/14-09:56:00 683835 683945 683835 683945 2.7 683920 2018/10/14-09:56:30 2018/10/14-09:57:00 2018/10/14-09:57:30 2018/10/14-09:58:00 683900 683900 683900 683900 0.0198 683900 2018/10/14-09:58:30 684000 684050 684000 684050 1.026 684050 2018/10/14-09:59:00 2018/10/14-09:59:30 684050 684065 683900 684040 3.1149 684042 2018/10/14-10:00:00 684040 684040 683960 683960 0.53 683965 2018/10/14-10:00:30 683960 683960 683960 683960 0.5 683960 2018/10/14-10:01:00 683900 683900 683870 683875 0.5596 683884 2018/10/14-10:01:30 684090 684095 684085 684095 1.117 684094 2018/10/14-10:02:00 2018/10/14-10:02:30 2018/10/14-10:03:00 684130 684130 684130 684130 0.2707 684130 2018/10/14-10:03:30 684170 684170 684170 684170 0.0266 684170 2018/10/14-10:04:00 684070 684070 684005 684005 0.0629 684069 2018/10/14-10:04:30 2018/10/14-10:05:00 2018/10/14-10:05:30 684055 684120 684055 684120 0.4 684107 2018/10/14-10:06:00 2018/10/14-10:06:30 2018/10/14-10:07:00 2018/10/14-10:07:30 2018/10/14-10:08:00 684165 684180 684165 684180 0.006 684173 2018/10/14-10:08:30 684170 684200 684170 684200 0.6852 684170 2018/10/14-10:09:00 684195 684195 684195 684195 0.027 684195 2018/10/14-10:09:30 684200 684260 684200 684260 0.59 684240 2018/10/14-10:10:00 684195 684200 684195 684200 0.1257 684200 2018/10/14-10:10:30 684200 684200 684180 684180 0.7882 684199 2018/10/14-10:11:00 2018/10/14-10:11:30 2018/10/14-10:12:00 2018/10/14-10:12:30 2018/10/14-10:13:00 684195 684900 684195 684405 4.5109 684503 2018/10/14-10:13:30 684400 684400 684345 684345 0.0168 684397 2018/10/14-10:14:00 2018/10/14-10:14:30 684405 684550 684405 684550 0.5218 684492 2018/10/14-10:15:00 684580 684580 684580 684580 0.0573 684580 2018/10/14-10:15:30 2018/10/14-10:16:00 684660 684660 684660 684660 0.2 684660 2018/10/14-10:16:30 2018/10/14-10:17:00 2018/10/14-10:17:30 2018/10/14-10:18:00 2018/10/14-10:18:30 684600 684600 684600 684600 1.5965 684600 2018/10/14-10:19:00 2018/10/14-10:19:30 684660 684660 684660 684660 0.01 684660 2018/10/14-10:20:00 2018/10/14-10:20:30 684670 684670 684670 684670 0.001 684670 2018/10/14-10:21:00 2018/10/14-10:21:30 684655 684655 684655 684655 0.0022 684655 2018/10/14-10:22:00 2018/10/14-10:22:30 684665 685000 684610 684700 6.826 684894 2018/10/14-10:23:00 684900 684970 684765 684775 0.2356 684947 2018/10/14-10:23:30 684760 684760 684760 684760 0.0236 684760 2018/10/14-10:24:00 684760 684760 684760 684760 0.003 684760 2018/10/14-10:24:30 684765 684965 684765 684960 1.005 684766 2018/10/14-10:25:00 684965 684965 684925 684965 0.0246 684963 2018/10/14-10:25:30 684965 684990 684965 684980 1.6681 684974 2018/10/14-10:26:00 685000 685290 685000 685120 1.003 685100 2018/10/14-10:26:30 685290 685290 684985 684985 0.4161 685140 2018/10/14-10:27:00 2018/10/14-10:27:30 685140 685140 684995 685000 0.8774 685080 2018/10/14-10:28:00 685150 685150 685150 685150 0.0138 685150 2018/10/14-10:28:30 685150 685150 685150 685150 0.51 685150 2018/10/14-10:29:00 2018/10/14-10:29:30 685195 685200 685195 685200 2.003 685200 2018/10/14-10:30:00 685305 685320 685305 685320 0.182 685318 2018/10/14-10:30:30 685320 685320 685305 685320 0.057 685305 2018/10/14-10:31:00 685315 685315 685305 685305 0.576 685314 2018/10/14-10:31:30 685315 685330 685315 685320 1.8949 685320 2018/10/14-10:32:00 2018/10/14-10:32:30 2018/10/14-10:33:00 685320 685400 685315 685315 5.8699 685320 2018/10/14-10:33:30 685315 685360 685315 685360 1.331 685331 2018/10/14-10:34:00 685340 685400 685340 685400 0.002 685370 2018/10/14-10:34:30 685315 685400 685315 685400 0.8011 685357 2018/10/14-10:35:00 685400 685450 685400 685450 1.4631 685421 2018/10/14-10:35:30 685500 685540 685500 685540 0.554 685500 2018/10/14-10:36:00 685530 685530 685500 685500 0.004 685523 2018/10/14-10:36:30 685535 685625 685535 685560 0.4962 685557 2018/10/14-10:37:00 685555 685555 685555 685555 0.9123 685555 2018/10/14-10:37:30 685420 685420 685420 685420 0.003 685420 2018/10/14-10:38:00 685500 685500 685420 685420 0.2 685426 2018/10/14-10:38:30 685555 685555 685555 685555 0.045 685555 2018/10/14-10:39:00 685555 685820 685555 685820 1.3349 685602 2018/10/14-10:39:30 685650 685820 685630 685685 0.7136 685710 2018/10/14-10:40:00 685630 685740 685625 685625 1.0153 685641 2018/10/14-10:40:30 685560 685560 685550 685550 0.002 685555 2018/10/14-10:41:00 2018/10/14-10:41:30 2018/10/14-10:42:00 2018/10/14-10:42:30 2018/10/14-10:43:00 685755 685770 685755 685770 0.2128 685768 2018/10/14-10:43:30 685765 685765 685625 685625 0.3265 685755 2018/10/14-10:44:00 685765 685765 685625 685625 0.002 685695 2018/10/14-10:44:30 2018/10/14-10:45:00 685625 685625 685625 685625 0.1373 685625 2018/10/14-10:45:30 2018/10/14-10:46:00 685555 685555 685555 685555 0.5 685555 2018/10/14-10:46:30 685560 685560 685560 685560 0.0073 685560 2018/10/14-10:47:00 685555 685555 685555 685555 0.05 685555 2018/10/14-10:47:30 685555 685555 685400 685400 0.5644 685524 2018/10/14-10:48:00 685400 685400 685340 685340 0.1813 685399 2018/10/14-10:48:30 685315 685320 685315 685320 0.3217 685320 2018/10/14-10:49:00 685325 685435 685325 685435 0.503 685326 2018/10/14-10:49:30 2018/10/14-10:50:00 2018/10/14-10:50:30 685480 685480 685480 685480 0.001 685480 2018/10/14-10:51:00 685350 685350 685350 685350 0.236 685350 2018/10/14-10:51:30 685355 685355 685355 685355 0.5 685355 2018/10/14-10:52:00 2018/10/14-10:52:30 685445 685500 685355 685500 1.002 685490 2018/10/14-10:53:00 685500 685500 685490 685500 2.997 685498 2018/10/14-10:53:30 685595 685820 685560 685695 2.5215 685669 2018/10/14-10:54:00 685855 686500 685830 685980 8.7831 686067 2018/10/14-10:54:30 686575 687000 685890 685995 5.7052 686701 2018/10/14-10:55:00 685995 686500 685995 686230 9.354 686414 2018/10/14-10:55:30 686080 686230 686080 686230 0.298 686081 2018/10/14-10:56:00 686230 686300 686230 686290 0.9586 686261 2018/10/14-10:56:30 686290 686290 686290 686290 0.0589 686290 2018/10/14-10:57:00 686150 686150 686000 686000 0.026 686140 2018/10/14-10:57:30 686000 686290 686000 686290 1.001 686000 2018/10/14-10:58:00 686045 686045 686045 686045 0.001 686045 2018/10/14-10:58:30 686010 686010 685940 685940 0.9769 685987 2018/10/14-10:59:00 685880 685880 685880 685880 0.003 685880 2018/10/14-10:59:30 2018/10/14-11:00:00 685865 685865 685865 685865 0.1 685865 2018/10/14-11:00:30 686095 686095 685935 685935 0.002 686015 2018/10/14-11:01:00 2018/10/14-11:01:30 686120 686120 686000 686000 1 686060 2018/10/14-11:02:00 2018/10/14-11:02:30 2018/10/14-11:03:00 686250 686300 686000 686000 1.2725 686102 2018/10/14-11:03:30 686000 686000 685990 686000 0.1511 686000 2018/10/14-11:04:00 685995 685995 685930 685930 0.028 685993 2018/10/14-11:04:30 686000 686225 686000 686225 1.6084 686000 2018/10/14-11:05:00 2018/10/14-11:05:30 2018/10/14-11:06:00 2018/10/14-11:06:30 686175 686175 686150 686150 0.5212 686174 2018/10/14-11:07:00 686185 686185 686160 686160 1.054 686172 2018/10/14-11:07:30 686160 686300 686095 686095 2.6059 686149 2018/10/14-11:08:00 686025 686025 685930 685930 0.2898 686012 2018/10/14-11:08:30 685930 685930 685930 685930 0.001 685930 2018/10/14-11:09:00 685930 685930 685900 685900 0.7477 685904 2018/10/14-11:09:30 685900 685900 685900 685900 1.4322 685900 2018/10/14-11:10:00 685900 685900 685800 685800 0.002 685850 2018/10/14-11:10:30 685800 685800 685690 685720 0.0311 685718 2018/10/14-11:11:00 685625 685625 685420 685625 0.6356 685574 2018/10/14-11:11:30 685430 685500 685430 685500 1.5 685478 2018/10/14-11:12:00 2018/10/14-11:12:30 2018/10/14-11:13:00 685490 685490 685400 685405 0.4109 685446 2018/10/14-11:13:30 685450 685720 685450 685720 2.515 685477 2018/10/14-11:14:00 685520 685520 685510 685510 0.03 685510 2018/10/14-11:14:30 2018/10/14-11:15:00 2018/10/14-11:15:30 2018/10/14-11:16:00 685675 685700 685675 685700 0.053 685699 2018/10/14-11:16:30 685665 685665 685665 685665 0.5 685665 2018/10/14-11:17:00 2018/10/14-11:17:30 2018/10/14-11:18:00 2018/10/14-11:18:30 685715 685715 685715 685715 0.004 685715 2018/10/14-11:19:00 685715 685780 685715 685715 1.3402 685717 2018/10/14-11:19:30 685720 685995 685720 685995 0.5535 685847 2018/10/14-11:20:00 686000 686010 685935 685940 0.5326 685973 2018/10/14-11:20:30 685865 685865 685845 685845 1.6525 685846 2018/10/14-11:21:00 685845 685905 685845 685845 1.1563 685880 2018/10/14-11:21:30 685845 685905 685845 685905 1.0082 685882 2018/10/14-11:22:00 685970 685970 685970 685970 0.0599 685970 2018/10/14-11:22:30 2018/10/14-11:23:00 685825 685900 685825 685900 0.505 685826 2018/10/14-11:23:30 2018/10/14-11:24:00 2018/10/14-11:24:30 2018/10/14-11:25:00 685900 685905 685900 685900 1.0499 685901 2018/10/14-11:25:30 2018/10/14-11:26:00 685890 685890 685890 685890 0.5 685890 2018/10/14-11:26:30 685885 685890 685885 685885 0.042 685889 2018/10/14-11:27:00 685800 685800 685800 685800 0.003 685800 2018/10/14-11:27:30 2018/10/14-11:28:00 685735 685735 685735 685735 0.2 685735 2018/10/14-11:28:30 2018/10/14-11:29:00 2018/10/14-11:29:30 685875 686000 685745 685945 0.595 685876 2018/10/14-11:30:00 2018/10/14-11:30:30 685995 686105 685995 686105 2.0321 686001 2018/10/14-11:31:00 686105 686105 686000 686080 1.6548 686033 2018/10/14-11:31:30 686075 686075 686075 686075 0.1178 686075 2018/10/14-11:32:00 685910 685910 685875 685875 0.9742 685878 2018/10/14-11:32:30 2018/10/14-11:33:00 686020 686020 686020 686020 0.003 686020 2018/10/14-11:33:30 686025 686025 685875 686000 1.8872 686004 2018/10/14-11:34:00 686100 686100 686100 686100 0.005 686100 2018/10/14-11:34:30 686100 686100 686100 686100 0.005 686100 2018/10/14-11:35:00 685985 685985 685985 685985 0.5 685985 2018/10/14-11:35:30 686105 686105 686025 686025 0.5149 686027 2018/10/14-11:36:00 686105 686105 685940 685940 0.27 686023 2018/10/14-11:36:30 685945 685955 685935 685955 1.407 685941 2018/10/14-11:37:00 686000 686000 686000 686000 0.9401 686000 2018/10/14-11:37:30 686100 686105 685950 685950 0.01 686027 2018/10/14-11:38:00 685950 685950 685800 685800 0.1456 685896 2018/10/14-11:38:30 685765 685885 685720 685750 0.1782 685726 2018/10/14-11:39:00 2018/10/14-11:39:30 2018/10/14-11:40:00 685945 685945 685810 685810 0.004 685844 2018/10/14-11:40:30 685730 685770 685720 685770 0.1019 685721 2018/10/14-11:41:00 2018/10/14-11:41:30 685720 685720 685720 685720 1.6853 685720 2018/10/14-11:42:00 2018/10/14-11:42:30 2018/10/14-11:43:00 2018/10/14-11:43:30 2018/10/14-11:44:00 685765 685765 685765 685765 0.5 685765 2018/10/14-11:44:30 685770 685770 685770 685770 0.5 685770 2018/10/14-11:45:00 685620 685620 685590 685595 0.1523 685594 2018/10/14-11:45:30 685595 685595 685590 685590 0.06 685593 2018/10/14-11:46:00 685660 685660 685655 685655 1.0259 685658 2018/10/14-11:46:30 685650 685650 685650 685650 0.003 685650 2018/10/14-11:47:00 685655 685660 685600 685600 1.0045 685658 2018/10/14-11:47:30 685570 685570 685570 685570 0.5246 685570 2018/10/14-11:48:00 685570 685680 685570 685680 0.0242 685584 2018/10/14-11:48:30 685610 685610 685610 685610 1.5 685610 2018/10/14-11:49:00 685590 685610 685590 685610 1.5276 685605 2018/10/14-11:49:30 685610 685800 685610 685800 0.043 685623 2018/10/14-11:50:00 2018/10/14-11:50:30 685610 685845 685610 685845 0.011 685824 2018/10/14-11:51:00 2018/10/14-11:51:30 685800 685800 685800 685800 0.0015 685800 2018/10/14-11:52:00 685675 685675 685675 685675 0.01 685675 2018/10/14-11:52:30 685610 685670 685605 685610 1.275 685607 2018/10/14-11:53:00 685610 685610 685610 685610 0.213 685610 2018/10/14-11:53:30 685610 685610 685610 685610 0.2387 685610 2018/10/14-11:54:00 685610 685610 685610 685610 0.01 685610 2018/10/14-11:54:30 685610 685610 685500 685500 0.018 685561 2018/10/14-11:55:00 685640 685640 685640 685640 0.01 685640 2018/10/14-11:55:30 685795 685795 685795 685795 0.01 685795 2018/10/14-11:56:00 685800 685800 685800 685800 0.001 685800 2018/10/14-11:56:30 685535 685535 685530 685530 0.5845 685531 2018/10/14-11:57:00 685495 685555 685495 685555 2.357 685530 2018/10/14-11:57:30 685555 685580 685555 685580 2.053 685556 2018/10/14-11:58:00 685500 685500 685500 685500 0.3 685500 2018/10/14-11:58:30 2018/10/14-11:59:00 685500 685500 685270 685270 0.5814 685338 2018/10/14-11:59:30 2018/10/14-12:00:00 685440 685440 685440 685440 0.5 685440 2018/10/14-12:00:30 685495 685670 685495 685600 2.536 685605 2018/10/14-12:01:00 685600 685600 685575 685575 2.752 685581 2018/10/14-12:01:30 685575 685595 685410 685550 0.9142 685479 2018/10/14-12:02:00 2018/10/14-12:02:30 2018/10/14-12:03:00 2018/10/14-12:03:30 2018/10/14-12:04:00 685410 685410 685410 685410 0.001 685410 2018/10/14-12:04:30 2018/10/14-12:05:00 2018/10/14-12:05:30 2018/10/14-12:06:00 2018/10/14-12:06:30 2018/10/14-12:07:00 2018/10/14-12:07:30 685430 685585 685405 685585 0.3243 685420 2018/10/14-12:08:00 2018/10/14-12:08:30 685585 685585 685425 685450 0.5702 685431 2018/10/14-12:09:00 685495 685950 685495 685950 3.3812 685713 2018/10/14-12:09:30 685945 685945 685945 685945 0.004 685945 2018/10/14-12:10:00 685950 686000 685950 686000 4.8 685993 2018/10/14-12:10:30 686000 686000 685645 685680 0.1275 685672 2018/10/14-12:11:00 2018/10/14-12:11:30 685630 685650 685475 685650 0.0929 685632 2018/10/14-12:12:00 685865 685865 685745 685745 1.011 685804 2018/10/14-12:12:30 2018/10/14-12:13:00 685865 685865 685770 685770 0.26 685792 2018/10/14-12:13:30 2018/10/14-12:14:00 685695 685695 685690 685690 0.0884 685693 2018/10/14-12:14:30 685870 685980 685870 685980 0.623 685978 2018/10/14-12:15:00 685790 685790 685690 685705 1.5 685722 2018/10/14-12:15:30 685670 685670 685670 685670 0.001 685670 2018/10/14-12:16:00 685630 685630 685615 685615 0.007 685622 2018/10/14-12:16:30 685615 685615 685610 685610 0.8209 685610 2018/10/14-12:17:00 685670 685835 685610 685610 0.364 685671 2018/10/14-12:17:30 685620 685700 685610 685700 0.65 685679 2018/10/14-12:18:00 2018/10/14-12:18:30 685700 685700 685700 685700 1.5 685700 2018/10/14-12:19:00 685820 686200 685820 686200 4.4464 686072 2018/10/14-12:19:30 686200 686315 686200 686315 2.7182 686233 2018/10/14-12:20:00 686360 687000 686360 686990 11.2756 686748 2018/10/14-12:20:30 686990 687395 686990 687065 4.4793 687184 2018/10/14-12:21:00 687065 687070 687000 687070 1.8099 687044 2018/10/14-12:21:30 687070 687070 686600 686600 2.3161 687012 2018/10/14-12:22:00 686600 686600 686150 686490 0.1923 686275 2018/10/14-12:22:30 686490 686700 686490 686700 1.602 686686 2018/10/14-12:23:00 686750 686790 686750 686790 0.503 686750 2018/10/14-12:23:30 686705 686705 686700 686700 2.1785 686700 2018/10/14-12:24:00 686505 686505 686505 686505 0.003 686505 2018/10/14-12:24:30 686580 686700 686505 686560 3.4128 686636 2018/10/14-12:25:00 686545 686625 686510 686625 0.8522 686586 2018/10/14-12:25:30 686510 686510 686505 686505 0.012 686508 2018/10/14-12:26:00 686500 686500 686425 686425 0.505 686426 2018/10/14-12:26:30 686405 686405 686400 686400 0.0305 686405 2018/10/14-12:27:00 686380 686500 686380 686500 2 686454 2018/10/14-12:27:30 2018/10/14-12:28:00 686385 686385 686035 686125 6.253 686183 2018/10/14-12:28:30 686130 686380 686130 686380 0.33 686132 2018/10/14-12:29:00 2018/10/14-12:29:30 686160 686160 686160 686160 0.02 686160 2018/10/14-12:30:00 686380 686590 686380 686585 0.7657 686457 2018/10/14-12:30:30 686590 686590 686590 686590 0.001 686590 2018/10/14-12:31:00 686590 686680 686415 686425 1.1117 686572 2018/10/14-12:31:30 686370 686780 686345 686345 1.1616 686664 2018/10/14-12:32:00 686545 686545 686520 686520 0.76 686536 2018/10/14-12:32:30 686425 686425 686425 686425 0.5 686425 2018/10/14-12:33:00 686395 686395 686395 686395 0.5 686395 2018/10/14-12:33:30 686510 686510 686510 686510 0.0494 686510 2018/10/14-12:34:00 2018/10/14-12:34:30 686565 686565 686515 686560 0.9969 686560 2018/10/14-12:35:00 686570 686570 686515 686515 0.0256 686517 2018/10/14-12:35:30 686570 686585 686565 686565 2.533 686570 2018/10/14-12:36:00 686565 686565 686470 686515 2.9242 686515 2018/10/14-12:36:30 686565 686790 686565 686790 3.013 686613 2018/10/14-12:37:00 686605 686785 686605 686785 0.052 686613 2018/10/14-12:37:30 686575 686800 686575 686800 1.945 686790 2018/10/14-12:38:00 686800 686890 686800 686890 0.472 686801 2018/10/14-12:38:30 686900 686985 686900 686970 1.6413 686945 2018/10/14-12:39:00 686970 687110 686970 686975 3.7479 687028 2018/10/14-12:39:30 687200 687200 686970 686970 0.6457 686970 2018/10/14-12:40:00 686940 686940 686785 686785 0.1375 686827 2018/10/14-12:40:30 686710 686710 686500 686700 0.0757 686680 2018/10/14-12:41:00 686500 686695 686500 686695 0.3504 686512 2018/10/14-12:41:30 686700 686725 686700 686725 0.0447 686714 2018/10/14-12:42:00 686890 687000 686890 686925 3.6771 686955 2018/10/14-12:42:30 686885 686955 686740 686955 0.005 686898 2018/10/14-12:43:00 686885 686955 686885 686955 0.501 686885 2018/10/14-12:43:30 686960 687065 686960 687065 0.0612 686984 2018/10/14-12:44:00 687065 687340 687065 687340 2.202 687166 2018/10/14-12:44:30 687310 687320 686840 687105 4.2997 687207 2018/10/14-12:45:00 687105 687105 686975 686975 1.0519 687024 2018/10/14-12:45:30 686900 686900 686900 686900 0.01 686900 2018/10/14-12:46:00 2018/10/14-12:46:30 686840 686840 686815 686815 0.0263 686821 2018/10/14-12:47:00 686910 687005 686740 686740 2.2514 686929 2018/10/14-12:47:30 686740 686995 686715 686995 1.128 686866 2018/10/14-12:48:00 686995 687095 686830 686830 1.6326 686972 2018/10/14-12:48:30 686840 686840 686840 686840 0.001 686840 2018/10/14-12:49:00 2018/10/14-12:49:30 2018/10/14-12:50:00 2018/10/14-12:50:30 686875 687000 686875 687000 0.002 686938 2018/10/14-12:51:00 687000 687000 687000 687000 0.1008 687000 2018/10/14-12:51:30 2018/10/14-12:52:00 686795 686795 686785 686785 0.0031 686788 2018/10/14-12:52:30 686760 686760 686745 686755 1.0629 686755 2018/10/14-12:53:00 686890 686995 686705 686705 0.4642 686994 2018/10/14-12:53:30 686995 686995 686995 686995 0.001 686995 2018/10/14-12:54:00 686750 686750 686750 686750 0.001 686750 2018/10/14-12:54:30 2018/10/14-12:55:00 2018/10/14-12:55:30 2018/10/14-12:56:00 686895 686895 686895 686895 0.5 686895 2018/10/14-12:56:30 686800 686830 686800 686830 1.1323 686800 2018/10/14-12:57:00 686800 686800 686770 686800 6.0202 686800 2018/10/14-12:57:30 686800 686830 686800 686800 5.4092 686800 2018/10/14-12:58:00 2018/10/14-12:58:30 2018/10/14-12:59:00 2018/10/14-12:59:30 686715 686830 686695 686830 0.2345 686713 2018/10/14-13:00:00 686830 686995 686830 686995 0.6511 686846 2018/10/14-13:00:30 686995 687000 686995 686995 6.8458 686999 2018/10/14-13:01:00 686995 686995 686995 686995 0.4641 686995 2018/10/14-13:01:30 2018/10/14-13:02:00 686915 686975 686840 686840 3.272 686933 2018/10/14-13:02:30 2018/10/14-13:03:00 686915 686915 686915 686915 0.0999 686915 2018/10/14-13:03:30 686910 686910 686910 686910 0.316 686910 2018/10/14-13:04:00 686930 686930 686880 686925 2.6143 686906 2018/10/14-13:04:30 686925 686925 686880 686880 0.4282 686880 2018/10/14-13:05:00 686880 686880 686730 686875 0.003 686829 2018/10/14-13:05:30 686875 686955 686875 686955 2.202 686954 2018/10/14-13:06:00 686955 687000 686955 686970 1.3649 686994 2018/10/14-13:06:30 686970 687100 686970 687085 3.6792 687023 2018/10/14-13:07:00 687085 687285 687085 687200 2.79 687204 2018/10/14-13:07:30 687085 687085 687085 687085 0.1 687085 2018/10/14-13:08:00 687200 687200 687200 687200 0.017 687200 2018/10/14-13:08:30 2018/10/14-13:09:00 687225 687225 687095 687095 0.7262 687103 2018/10/14-13:09:30 687095 687095 687095 687095 0.001 687095 2018/10/14-13:10:00 687100 687145 687080 687080 0.7942 687101 2018/10/14-13:10:30 687200 687230 687005 687005 0.4752 687043 2018/10/14-13:11:00 687030 687380 687030 687340 0.2483 687224 2018/10/14-13:11:30 687340 687470 687340 687460 1.261 687385 2018/10/14-13:12:00 687430 687540 687430 687540 2.0956 687497 2018/10/14-13:12:30 687550 687825 687550 687620 2.1587 687639 2018/10/14-13:13:00 687760 687865 687645 687645 2.0855 687749 2018/10/14-13:13:30 687625 687630 687625 687625 0.5035 687629 2018/10/14-13:14:00 687780 687880 687780 687790 1.7404 687820 2018/10/14-13:14:30 687800 687800 687470 687500 4.1035 687536 2018/10/14-13:15:00 687675 687865 687675 687865 2.5609 687781 2018/10/14-13:15:30 687900 688000 687900 688000 7.4695 687986 2018/10/14-13:16:00 688100 688380 688100 688380 0.766 688152 2018/10/14-13:16:30 688380 688965 688265 688495 8.0849 688631 2018/10/14-13:17:00 688395 688395 688190 688190 3.3479 688267 2018/10/14-13:17:30 688185 688185 687990 688100 5.8474 688092 2018/10/14-13:18:00 688105 688295 688000 688295 3.4195 688109 2018/10/14-13:18:30 688490 688610 688490 688590 0.0308 688574 2018/10/14-13:19:00 688495 688965 688495 688500 6.8748 688621 2018/10/14-13:19:30 688710 688710 688710 688710 0.001 688710 2018/10/14-13:20:00 688710 688710 688500 688700 5.686 688591 2018/10/14-13:20:30 688700 688795 688505 688515 1.1878 688609 2018/10/14-13:21:00 688505 688535 688490 688535 3.227 688500 2018/10/14-13:21:30 688535 688535 688350 688535 4.134 688503 2018/10/14-13:22:00 688535 688535 688000 688065 3.3259 688286 2018/10/14-13:22:30 688210 688280 688195 688280 0.0217 688245 2018/10/14-13:23:00 688400 688400 688200 688200 0.023 688226 2018/10/14-13:23:30 688210 688210 688195 688195 0.067 688200 2018/10/14-13:24:00 688380 688400 688195 688200 1.119 688398 2018/10/14-13:24:30 688200 688200 688000 688000 0.1343 688067 2018/10/14-13:25:00 688010 688165 688010 688165 2.1779 688156 2018/10/14-13:25:30 688170 688400 688170 688400 0.2583 688242 2018/10/14-13:26:00 2018/10/14-13:26:30 2018/10/14-13:27:00 2018/10/14-13:27:30 688210 688280 688210 688280 3.5407 688253 2018/10/14-13:28:00 688275 688305 688275 688305 0.2001 688285 2018/10/14-13:28:30 688310 688535 688310 688535 2.6964 688411 2018/10/14-13:29:00 688550 688620 688550 688620 1.0165 688600 2018/10/14-13:29:30 688600 688800 688500 688500 0.3484 688731 2018/10/14-13:30:00 688500 688685 688495 688685 8.479 688511 2018/10/14-13:30:30 688660 688795 688660 688725 1.1831 688698 2018/10/14-13:31:00 688720 688720 688240 688520 13.1541 688437 2018/10/14-13:31:30 688690 688695 688420 688420 0.6914 688442 2018/10/14-13:32:00 688455 688470 688395 688470 0.1801 688404 2018/10/14-13:32:30 688455 688720 688400 688405 1.7159 688409 2018/10/14-13:33:00 688650 688660 688650 688660 0.0606 688654 2018/10/14-13:33:30 688730 688730 688630 688645 0.7251 688642 2018/10/14-13:34:00 688700 688840 688700 688840 0.8778 688789 2018/10/14-13:34:30 688850 688900 688800 688800 1.8714 688842 2018/10/14-13:35:00 688700 688700 688700 688700 0.005 688700 2018/10/14-13:35:30 688680 688800 688585 688670 2.0407 688661 2018/10/14-13:36:00 688640 688895 688640 688845 1.254 688793 2018/10/14-13:36:30 688830 688900 688780 688900 1.006 688873 2018/10/14-13:37:00 688860 688860 688725 688725 0.3125 688759 2018/10/14-13:37:30 688580 688580 688535 688565 3.216 688546 2018/10/14-13:38:00 688780 688805 688780 688805 0.2452 688801 2018/10/14-13:38:30 688805 688805 688775 688805 2.8568 688805 2018/10/14-13:39:00 688890 688900 688495 688500 4.1401 688550 2018/10/14-13:39:30 688500 688500 688470 688470 0.157 688498 2018/10/14-13:40:00 688375 688375 688240 688245 0.2571 688287 2018/10/14-13:40:30 688245 688300 688240 688240 2.224 688241 2018/10/14-13:41:00 688295 688295 688275 688275 0.0317 688282 2018/10/14-13:41:30 688335 688335 688240 688240 7.479 688240 2018/10/14-13:42:00 688250 688250 688000 688090 8.3287 688211 2018/10/14-13:42:30 688095 688180 688095 688180 0.1574 688130 2018/10/14-13:43:00 688335 688395 688095 688095 1.01 688156 2018/10/14-13:43:30 688390 688390 688000 688000 5.7449 688037 2018/10/14-13:44:00 688245 688245 688245 688245 0.0202 688245 2018/10/14-13:44:30 688380 688395 688220 688220 2.22 688221 2018/10/14-13:45:00 688250 688250 688220 688220 0.023 688237 2018/10/14-13:45:30 2018/10/14-13:46:00 688290 688395 688290 688395 0.1991 688391 2018/10/14-13:46:30 688395 688495 688395 688470 0.1596 688468 2018/10/14-13:47:00 688400 688400 688400 688400 0.5 688400 2018/10/14-13:47:30 688475 688500 688475 688500 0.176 688488 2018/10/14-13:48:00 688550 688660 688550 688660 0.0167 688613 2018/10/14-13:48:30 688650 688820 688650 688665 0.0452 688705 2018/10/14-13:49:00 688600 688715 688600 688680 0.5661 688680 2018/10/14-13:49:30 688755 688755 688685 688690 0.5758 688747 2018/10/14-13:50:00 688685 688685 688605 688605 1.4868 688655 2018/10/14-13:50:30 688605 688605 688585 688585 0.0045 688592 2018/10/14-13:51:00 688570 688570 688570 688570 0.003 688570 2018/10/14-13:51:30 688545 688545 688315 688315 0.0271 688393 2018/10/14-13:52:00 688300 688310 688300 688310 0.0115 688309 2018/10/14-13:52:30 688365 688370 688295 688295 0.0163 688347 2018/10/14-13:53:00 688295 688300 688100 688100 0.8483 688175 2018/10/14-13:53:30 688290 688400 688005 688220 0.6071 688074 2018/10/14-13:54:00 688225 688225 687990 687990 0.0723 688066 2018/10/14-13:54:30 688125 688125 688090 688125 0.03 688114 2018/10/14-13:55:00 688110 688305 688050 688050 0.5651 688120 2018/10/14-13:55:30 688300 688500 688300 688500 0.7026 688493 2018/10/14-13:56:00 688335 688335 688005 688305 0.9545 688086 2018/10/14-13:56:30 2018/10/14-13:57:00 2018/10/14-13:57:30 688285 688285 688280 688280 0.1025 688280 2018/10/14-13:58:00 688230 688385 688200 688385 2.5371 688211 2018/10/14-13:58:30 688250 688710 688245 688420 3.4079 688566 2018/10/14-13:59:00 688645 688645 688460 688525 0.0742 688527 2018/10/14-13:59:30 688600 688675 688600 688675 0.5712 688673 2018/10/14-14:00:00 688605 688715 688605 688715 0.7682 688677 2018/10/14-14:00:30 688720 688800 688720 688800 0.7315 688749 2018/10/14-14:01:00 688815 688815 688605 688610 2.3935 688636 2018/10/14-14:01:30 688650 688840 688650 688840 0.9183 688727 2018/10/14-14:02:00 688900 689225 688900 689025 8.8083 689009 2018/10/14-14:02:30 689230 689330 689000 689000 1.2562 689013 2018/10/14-14:03:00 689010 689035 689005 689035 0.4778 689005 2018/10/14-14:03:30 689100 689100 689005 689005 1.5308 689005 2018/10/14-14:04:00 689005 689015 689005 689005 0.79 689005 2018/10/14-14:04:30 689005 689050 689005 689050 0.0154 689047 2018/10/14-14:05:00 689015 689050 688920 688925 1.6862 688987 2018/10/14-14:05:30 688920 689400 688920 689240 5.0001 689028 2018/10/14-14:06:00 689350 689350 689055 689220 0.2445 689266 2018/10/14-14:06:30 689060 689070 688900 689070 2.9745 689016 2018/10/14-14:07:00 689075 689075 689075 689075 0.0155 689075 2018/10/14-14:07:30 2018/10/14-14:08:00 689075 689170 689075 689170 0.3015 689165 2018/10/14-14:08:30 689145 689310 689120 689310 0.3267 689134 2018/10/14-14:09:00 689305 689305 689250 689250 1.05 689252 2018/10/14-14:09:30 689195 689200 689195 689200 0.005 689197 2018/10/14-14:10:00 689120 689220 689120 689220 2.8876 689150 2018/10/14-14:10:30 689220 689220 689210 689220 0.014 689213 2018/10/14-14:11:00 689140 689200 689040 689200 0.5262 689197 2018/10/14-14:11:30 689200 689200 689025 689025 0.997 689112 2018/10/14-14:12:00 689080 689240 689080 689240 0.1279 689207 2018/10/14-14:12:30 689240 689240 689140 689140 0.2911 689215 2018/10/14-14:13:00 689135 689135 688905 689065 1.8062 689067 2018/10/14-14:13:30 689145 689145 688900 688900 0.6351 688964 2018/10/14-14:14:00 2018/10/14-14:14:30 689000 689000 688990 688990 0.7018 688996 2018/10/14-14:15:00 688905 688905 688530 688630 2.3128 688814 2018/10/14-14:15:30 688675 688895 688675 688895 1.7329 688786 2018/10/14-14:16:00 688895 688930 688860 688930 2.6406 688891 2018/10/14-14:16:30 688870 688870 688870 688870 0.2501 688870 2018/10/14-14:17:00 688915 688915 688870 688900 2.5083 688897 2018/10/14-14:17:30 688900 688915 688900 688915 0.1124 688902 2018/10/14-14:18:00 688900 688960 688900 688960 0.1939 688939 2018/10/14-14:18:30 688990 689020 688870 688940 0.1895 688933 2018/10/14-14:19:00 688955 689020 688955 689020 0.1573 689012 2018/10/14-14:19:30 689030 689050 688920 688920 0.0759 689037 2018/10/14-14:20:00 688995 688995 688995 688995 0.2126 688995 2018/10/14-14:20:30 689000 689030 689000 689030 0.403 689000 2018/10/14-14:21:00 688995 688995 688995 688995 0.008 688995 2018/10/14-14:21:30 688870 688870 688775 688775 0.45 688836 2018/10/14-14:22:00 688780 688780 688775 688775 0.1258 688776 2018/10/14-14:22:30 688775 688775 688775 688775 0.1 688775 2018/10/14-14:23:00 2018/10/14-14:23:30 2018/10/14-14:24:00 688775 688775 688775 688775 0.1357 688775 2018/10/14-14:24:30 2018/10/14-14:25:00 2018/10/14-14:25:30 688785 688785 688780 688780 2.1322 688780 2018/10/14-14:26:00 2018/10/14-14:26:30 688890 688890 688890 688890 0.0225 688890 2018/10/14-14:27:00 688895 688900 688775 688775 0.5629 688786 2018/10/14-14:27:30 2018/10/14-14:28:00 2018/10/14-14:28:30 2018/10/14-14:29:00 688775 688775 688775 688775 0.1303 688775 2018/10/14-14:29:30 2018/10/14-14:30:00 2018/10/14-14:30:30 688775 688885 688775 688885 0.002 688830 2018/10/14-14:31:00 688885 688890 688780 688780 0.1319 688887 2018/10/14-14:31:30 688775 688775 688695 688695 0.575 688767 2018/10/14-14:32:00 688695 688885 688695 688885 0.073 688740 2018/10/14-14:32:30 688885 688885 688885 688885 0.001 688885 2018/10/14-14:33:00 688895 688895 688885 688885 0.1109 688885 2018/10/14-14:33:30 688885 688885 688720 688845 0.528 688845 2018/10/14-14:34:00 2018/10/14-14:34:30 2018/10/14-14:35:00 688845 688845 688675 688675 0.5062 688836 2018/10/14-14:35:30 688675 688675 688675 688675 0.4 688675 2018/10/14-14:36:00 688675 688885 688675 688675 0.6568 688732 2018/10/14-14:36:30 688675 688675 688465 688465 0.4598 688593 2018/10/14-14:37:00 688455 688600 688455 688600 1.9682 688503 2018/10/14-14:37:30 688455 688455 688245 688245 0.0676 688396 2018/10/14-14:38:00 688200 688265 688115 688240 1.6968 688242 2018/10/14-14:38:30 688325 688500 688325 688500 0.1251 688454 2018/10/14-14:39:00 688400 688480 688400 688480 0.7383 688429 2018/10/14-14:39:30 688480 688480 688375 688375 0.2529 688473 2018/10/14-14:40:00 688365 688550 688365 688550 0.092 688539 2018/10/14-14:40:30 688375 688375 688375 688375 0.005 688375 2018/10/14-14:41:00 688575 688595 688400 688400 0.502 688400 2018/10/14-14:41:30 688400 688600 688395 688430 4.4243 688501 2018/10/14-14:42:00 688570 688570 688570 688570 0.001 688570 2018/10/14-14:42:30 688415 688415 688365 688365 0.018 688399 2018/10/14-14:43:00 688365 688385 688360 688360 0.5127 688385 2018/10/14-14:43:30 688360 688360 688325 688325 0.5205 688331 2018/10/14-14:44:00 688355 688490 688350 688490 0.6743 688451 2018/10/14-14:44:30 688445 688460 688405 688405 2.0088 688445 2018/10/14-14:45:00 688355 688375 688350 688355 0.19 688355 2018/10/14-14:45:30 688350 688380 688260 688380 1.687 688362 2018/10/14-14:46:00 688380 688380 688380 688380 0.003 688380 2018/10/14-14:46:30 688260 688260 688000 688000 2.5135 688015 2018/10/14-14:47:00 688000 688130 688000 688130 2.7334 688007 2018/10/14-14:47:30 688260 688260 688125 688125 0.2026 688127 2018/10/14-14:48:00 688250 688250 688250 688250 0.5 688250 2018/10/14-14:48:30 688260 688300 688260 688300 0.0019 688292 2018/10/14-14:49:00 688370 688370 688275 688275 1.703 688275 2018/10/14-14:49:30 2018/10/14-14:50:00 688385 688385 688250 688250 0.3575 688276 2018/10/14-14:50:30 688165 688165 688165 688165 0.001 688165 2018/10/14-14:51:00 688230 688230 688230 688230 0.3036 688230 2018/10/14-14:51:30 688225 688230 688000 688230 2.2002 688098 2018/10/14-14:52:00 688230 688300 688230 688300 0.124 688231 2018/10/14-14:52:30 688380 688380 688250 688250 0.2093 688258 2018/10/14-14:53:00 2018/10/14-14:53:30 688300 688300 688250 688250 0.1175 688251 2018/10/14-14:54:00 688250 688250 688000 688000 3.13 688109 2018/10/14-14:54:30 688000 688000 687910 687910 0.0553 687984 2018/10/14-14:55:00 687915 688030 687505 687600 2.2868 687674 2018/10/14-14:55:30 687600 687780 687600 687780 0.1658 687633 2018/10/14-14:56:00 687810 687890 687785 687890 2.1578 687788 2018/10/14-14:56:30 687890 687990 687890 687990 1.7009 687987 2018/10/14-14:57:00 687990 687990 687990 687990 0.1369 687990 2018/10/14-14:57:30 687990 687990 687990 687990 0.241 687990 2018/10/14-14:58:00 687725 687725 687720 687720 0.023 687724 2018/10/14-14:58:30 687555 687925 687550 687925 0.1799 687650 2018/10/14-14:59:00 687925 687925 687700 687850 0.6679 687709 2018/10/14-14:59:30 688005 688030 688005 688030 2.1 688029 2018/10/14-15:00:00 688005 688005 688005 688005 0.011 688005 2018/10/14-15:00:30 688000 688005 687710 688005 0.612 687999 2018/10/14-15:01:00 687850 687850 687850 687850 0.5 687850 2018/10/14-15:01:30 687855 687945 687855 687945 1 687900 2018/10/14-15:02:00 688025 688025 688025 688025 0.003 688025 2018/10/14-15:02:30 688025 688070 688025 688070 2.0297 688050 2018/10/14-15:03:00 688045 688290 688045 688285 1.6975 688154 2018/10/14-15:03:30 2018/10/14-15:04:00 688170 688170 688140 688140 0.101 688161 2018/10/14-15:04:30 688140 688140 688000 688125 1.2735 688099 2018/10/14-15:05:00 688130 688170 688130 688170 0.503 688130 2018/10/14-15:05:30 688130 688205 688105 688205 2.991 688138 2018/10/14-15:06:00 2018/10/14-15:06:30 2018/10/14-15:07:00 688025 688025 688025 688025 0.0072 688025 2018/10/14-15:07:30 688015 688110 688015 688110 0.6938 688102 2018/10/14-15:08:00 688110 688110 688110 688110 1.426 688110 2018/10/14-15:08:30 2018/10/14-15:09:00 688100 688205 688025 688025 0.0293 688097 2018/10/14-15:09:30 688115 688140 688055 688140 0.7808 688121 2018/10/14-15:10:00 688125 688150 688040 688040 2.6653 688110 2018/10/14-15:10:30 688150 688200 688150 688200 1.2004 688199 2018/10/14-15:11:00 688200 688375 688125 688125 3.3781 688184 2018/10/14-15:11:30 688135 688205 688135 688185 0.0138 688183 2018/10/14-15:12:00 688190 688190 688100 688100 1.1823 688148 2018/10/14-15:12:30 688095 688095 688030 688030 0.5254 688051 2018/10/14-15:13:00 688080 688080 688000 688020 0.5217 688019 2018/10/14-15:13:30 688115 688225 688115 688225 2.2096 688195 2018/10/14-15:14:00 688030 688030 688000 688000 0.5123 688019 2018/10/14-15:14:30 688050 688180 688050 688175 0.0948 688134 2018/10/14-15:15:00 688205 688260 688185 688185 1.006 688205 2018/10/14-15:15:30 687970 687990 687960 687990 0.0159 687983 2018/10/14-15:16:00 2018/10/14-15:16:30 688140 688165 688140 688165 0.5894 688144 2018/10/14-15:17:00 688105 688105 688105 688105 0.0031 688105 2018/10/14-15:17:30 2018/10/14-15:18:00 2018/10/14-15:18:30 688160 688160 688160 688160 0.0039 688160 2018/10/14-15:19:00 688295 688380 688295 688375 0.5424 688374 2018/10/14-15:19:30 688370 688370 688370 688370 0.001 688370 2018/10/14-15:20:00 688300 688300 688290 688290 0.7516 688300 2018/10/14-15:20:30 688300 688300 688200 688205 2.5496 688228 2018/10/14-15:21:00 688255 688350 688255 688320 1.005 688335 2018/10/14-15:21:30 688315 688315 688240 688240 2.9653 688293 2018/10/14-15:22:00 2018/10/14-15:22:30 2018/10/14-15:23:00 688205 688400 688205 688400 1.5832 688288 2018/10/14-15:23:30 688420 688490 688420 688490 0.103 688438 2018/10/14-15:24:00 688490 688510 688490 688500 0.6226 688507 2018/10/14-15:24:30 688540 688540 688540 688540 0.2 688540 2018/10/14-15:25:00 688540 688600 688540 688590 1.1171 688584 2018/10/14-15:25:30 688590 688870 688590 688870 1.1506 688821 2018/10/14-15:26:00 688830 688900 688830 688830 0.4796 688885 2018/10/14-15:26:30 688830 688830 688595 688595 0.4242 688686 2018/10/14-15:27:00 688590 688590 688410 688475 0.2356 688547 2018/10/14-15:27:30 688475 688475 688475 688475 0.4753 688475 2018/10/14-15:28:00 688500 688500 688500 688500 0.5 688500 2018/10/14-15:28:30 2018/10/14-15:29:00 688580 688740 688575 688575 0.5649 688594 2018/10/14-15:29:30 688665 688665 688630 688640 0.003 688645 2018/10/14-15:30:00 688665 688745 688665 688745 0.5272 688669 2018/10/14-15:30:30 688630 688690 688595 688595 0.506 688596 2018/10/14-15:31:00 2018/10/14-15:31:30 688625 688625 688500 688500 0.085 688588 2018/10/14-15:32:00 688500 688500 688500 688500 0.85 688500 2018/10/14-15:32:30 688500 688500 688420 688425 0.3107 688468 2018/10/14-15:33:00 688500 688500 688500 688500 0.225 688500 2018/10/14-15:33:30 688500 688500 688435 688435 0.051 688439 2018/10/14-15:34:00 688405 688405 688360 688360 0.0446 688394 2018/10/14-15:34:30 2018/10/14-15:35:00 688300 688300 688290 688290 0.0038 688294 2018/10/14-15:35:30 688300 688300 688300 688300 0.5 688300 2018/10/14-15:36:00 688395 688425 688395 688425 0.0699 688399 2018/10/14-15:36:30 2018/10/14-15:37:00 688430 688430 688380 688380 0.0594 688423 2018/10/14-15:37:30 688280 688385 688215 688385 0.0522 688254 2018/10/14-15:38:00 688245 688245 688245 688245 0.001 688245 2018/10/14-15:38:30 2018/10/14-15:39:00 688385 688495 688260 688260 0.575 688370 2018/10/14-15:39:30 688465 688465 688465 688465 0.001 688465 2018/10/14-15:40:00 2018/10/14-15:40:30 688495 688495 688495 688495 0.089 688495 2018/10/14-15:41:00 688525 688700 688525 688600 0.0898 688683 2018/10/14-15:41:30 688600 688600 688600 688600 0.0571 688600 2018/10/14-15:42:00 688405 688405 688405 688405 0.0422 688405 2018/10/14-15:42:30 688335 688335 688330 688330 0.0999 688330 2018/10/14-15:43:00 688330 688330 688270 688270 1.5066 688317 2018/10/14-15:43:30 688260 688260 688255 688255 0.6894 688255 2018/10/14-15:44:00 688320 688320 688320 688320 0.5 688320 2018/10/14-15:44:30 688260 688260 688200 688200 1.4572 688251 2018/10/14-15:45:00 688200 688200 688100 688100 0.7151 688176 2018/10/14-15:45:30 2018/10/14-15:46:00 688100 688235 688100 688140 0.7032 688133 2018/10/14-15:46:30 2018/10/14-15:47:00 688140 688165 688140 688165 2.0167 688159 2018/10/14-15:47:30 688010 688010 687720 687720 1.1847 687845 2018/10/14-15:48:00 687865 687960 687865 687865 0.0676 687875 2018/10/14-15:48:30 2018/10/14-15:49:00 687855 687855 687850 687850 0.0753 687854 2018/10/14-15:49:30 687850 688015 687850 688010 0.5516 688009 2018/10/14-15:50:00 688010 688010 687915 687920 1.1199 687960 2018/10/14-15:50:30 687980 688150 687920 687920 0.0116 688023 2018/10/14-15:51:00 687915 687915 687915 687915 0.1198 687915 2018/10/14-15:51:30 687900 687980 687900 687975 0.9866 687958 2018/10/14-15:52:00 687810 687810 687810 687810 0.001 687810 2018/10/14-15:52:30 687885 687885 687600 687835 1.082 687778 2018/10/14-15:53:00 687705 687980 687705 687980 0.1239 687773 2018/10/14-15:53:30 687985 688015 687715 687715 0.4479 688007 2018/10/14-15:54:00 2018/10/14-15:54:30 687600 687600 687540 687540 0.8032 687600 2018/10/14-15:55:00 687505 687505 687445 687445 13.4081 687472 2018/10/14-15:55:30 687440 687440 686945 687215 1.4858 687227 2018/10/14-15:56:00 687135 687450 687135 687450 0.1793 687425 2018/10/14-15:56:30 687495 687500 687400 687400 3.9259 687433 2018/10/14-15:57:00 687310 687395 687185 687185 1.0024 687248 2018/10/14-15:57:30 687170 687170 687100 687100 0.68 687100 2018/10/14-15:58:00 2018/10/14-15:58:30 2018/10/14-15:59:00 687100 687220 687100 687220 0.3296 687104 2018/10/14-15:59:30 687200 687400 686700 686910 3.1776 687159 2018/10/14-16:00:00 686505 687120 685705 687120 7.1821 685946 2018/10/14-16:00:30 687205 687240 687205 687240 0.033 687219 2018/10/14-16:01:00 687395 687400 687240 687400 0.1168 687271 2018/10/14-16:01:30 687245 687245 687225 687245 0.5589 687243 2018/10/14-16:02:00 687170 687260 687160 687260 0.0332 687191 2018/10/14-16:02:30 687370 687400 687195 687195 0.4989 687221 2018/10/14-16:03:00 687190 687490 687190 687340 2.7756 687392 2018/10/14-16:03:30 687290 687490 687270 687490 0.101 687272 2018/10/14-16:04:00 687400 687415 687400 687415 0.0653 687409 2018/10/14-16:04:30 2018/10/14-16:05:00 687335 687335 687190 687190 0.2773 687221 2018/10/14-16:05:30 687190 687190 687180 687180 0.004 687183 2018/10/14-16:06:00 687305 687420 687305 687420 1 687362 2018/10/14-16:06:30 687340 687340 687130 687130 0.0629 687137 2018/10/14-16:07:00 2018/10/14-16:07:30 687095 687095 687095 687095 0.001 687095 2018/10/14-16:08:00 687290 687500 687070 687070 1.01 687424 2018/10/14-16:08:30 687160 687165 687160 687165 0.3599 687165 2018/10/14-16:09:00 687275 687275 687275 687275 0.008 687275 2018/10/14-16:09:30 687275 687275 687275 687275 0.002 687275 2018/10/14-16:10:00 2018/10/14-16:10:30 2018/10/14-16:11:00 2018/10/14-16:11:30 687145 687145 687145 687145 0.001 687145 2018/10/14-16:12:00 687275 687275 687250 687250 0.002 687263 2018/10/14-16:12:30 687275 687275 687275 687275 0.0261 687275 2018/10/14-16:13:00 687220 687220 686895 686895 2.1674 687007 2018/10/14-16:13:30 687080 687130 687080 687130 0.0861 687085 2018/10/14-16:14:00 2018/10/14-16:14:30 687000 687000 686995 687000 0.1627 687000 2018/10/14-16:15:00 686905 686905 686905 686905 0.0026 686905 2018/10/14-16:15:30 686900 686900 686900 686900 1 686900 2018/10/14-16:16:00 686735 686735 685030 686540 3.3197 685761 2018/10/14-16:16:30 686815 686815 686815 686815 0.437 686815 2018/10/14-16:17:00 686850 687000 686850 687000 1.6831 686926 2018/10/14-16:17:30 686855 686855 686855 686855 0.7 686855 2018/10/14-16:18:00 2018/10/14-16:18:30 686895 686895 686865 686865 0.2301 686895 2018/10/14-16:19:00 686965 686965 686965 686965 0.228 686965 2018/10/14-16:19:30 686995 686995 686680 686680 0.259 686779 2018/10/14-16:20:00 686710 686710 686680 686680 0.5 686687 2018/10/14-16:20:30 2018/10/14-16:21:00 686755 686760 686730 686735 0.1997 686740 2018/10/14-16:21:30 2018/10/14-16:22:00 686735 686735 686735 686735 0.0632 686735 2018/10/14-16:22:30 686700 686700 686700 686700 0.1976 686700 2018/10/14-16:23:00 2018/10/14-16:23:30 2018/10/14-16:24:00 2018/10/14-16:24:30 686700 686730 686700 686730 0.0352 686715 2018/10/14-16:25:00 2018/10/14-16:25:30 2018/10/14-16:26:00 686790 686995 686790 686995 1.1081 686992 2018/10/14-16:26:30 2018/10/14-16:27:00 686990 687000 686990 687000 1.9949 686996 2018/10/14-16:27:30 686975 687000 686975 687000 1.0489 687000 2018/10/14-16:28:00 2018/10/14-16:28:30 687025 687245 687000 687000 0.8928 687132 2018/10/14-16:29:00 687000 687000 686900 686900 3.1519 686995 2018/10/14-16:29:30 686905 687005 686905 687005 0.003 686940 2018/10/14-16:30:00 686935 687065 686900 687065 1.5669 686911 2018/10/14-16:30:30 687065 687065 687000 687005 0.0421 687004 2018/10/14-16:31:00 2018/10/14-16:31:30 687135 687265 687080 687080 0.4094 687241 2018/10/14-16:32:00 687235 687235 687235 687235 0.0571 687235 2018/10/14-16:32:30 687085 687085 687085 687085 0.0051 687085 2018/10/14-16:33:00 687170 687170 687170 687170 0.0022 687170 2018/10/14-16:33:30 2018/10/14-16:34:00 687225 687270 687225 687270 0.1 687266 2018/10/14-16:34:30 687230 687275 687210 687275 1.6019 687235 2018/10/14-16:35:00 687300 687420 687300 687420 2.4874 687342 2018/10/14-16:35:30 2018/10/14-16:36:00 687495 687495 687495 687495 0.337 687495 2018/10/14-16:36:30 2018/10/14-16:37:00 2018/10/14-16:37:30 2018/10/14-16:38:00 687350 687350 687345 687345 0.0455 687347 2018/10/14-16:38:30 687305 687305 687200 687200 4.0896 687247 2018/10/14-16:39:00 687180 687180 687155 687155 0.1506 687155 2018/10/14-16:39:30 687300 687300 687155 687155 0.0581 687157 2018/10/14-16:40:00 687245 687245 687155 687155 0.0319 687224 2018/10/14-16:40:30 687110 687160 687110 687160 0.002 687135 2018/10/14-16:41:00 687225 687230 687160 687160 0.503 687160 2018/10/14-16:41:30 687230 687255 687230 687255 2.2 687253 2018/10/14-16:42:00 687200 687200 687190 687190 0.6707 687200 2018/10/14-16:42:30 2018/10/14-16:43:00 687120 687120 686905 686905 1.2122 687072 2018/10/14-16:43:30 686900 686925 686850 686925 0.6482 686905 2018/10/14-16:44:00 686880 686880 686695 686695 2.2337 686781 2018/10/14-16:44:30 686665 686800 686665 686800 1.8323 686766 2018/10/14-16:45:00 686800 686935 686745 686745 0.7277 686864 2018/10/14-16:45:30 2018/10/14-16:46:00 2018/10/14-16:46:30 686810 686810 686805 686805 0.4179 686809 2018/10/14-16:47:00 686805 686810 686805 686805 2.3006 686806 2018/10/14-16:47:30 686800 687010 686800 687010 1.5878 686885 2018/10/14-16:48:00 687010 687300 687010 687075 0.6191 687124 2018/10/14-16:48:30 687040 687040 687035 687035 0.0021 687037 2018/10/14-16:49:00 687030 687030 687030 687030 0.082 687030 2018/10/14-16:49:30 687035 687075 687035 687035 0.0054 687042 2018/10/14-16:50:00 687075 687375 687075 687090 0.1627 687237 2018/10/14-16:50:30 687090 687355 687050 687355 0.0323 687301 2018/10/14-16:51:00 687355 687400 687160 687160 2.2521 687386 2018/10/14-16:51:30 687045 687180 686865 686865 1.0597 686869 2018/10/14-16:52:00 687060 687100 687060 687100 0.003 687087 2018/10/14-16:52:30 687100 687100 687100 687100 0.001 687100 2018/10/14-16:53:00 687160 687165 686965 686965 0.0088 687043 2018/10/14-16:53:30 687035 687160 687035 687160 0.0058 687057 2018/10/14-16:54:00 687160 687160 687105 687105 0.002 687133 2018/10/14-16:54:30 686885 687125 686885 687125 0.0231 687084 2018/10/14-16:55:00 687025 687025 686845 686845 0.1269 686880 2018/10/14-16:55:30 686960 686960 686960 686960 0.001 686960 2018/10/14-16:56:00 687025 687025 686700 686700 0.3555 686763 2018/10/14-16:56:30 686700 686700 686690 686690 0.0788 686691 2018/10/14-16:57:00 686720 686720 686650 686650 1.2 686683 2018/10/14-16:57:30 686610 686650 686585 686650 0.7615 686588 2018/10/14-16:58:00 686695 686945 686695 686945 2.0957 686827 2018/10/14-16:58:30 686750 686750 686630 686630 0.5135 686632 2018/10/14-16:59:00 686665 686885 686665 686885 1.5617 686813 2018/10/14-16:59:30 686925 686930 686925 686930 0.5077 686930 2018/10/14-17:00:00 686755 686755 686755 686755 0.0262 686755 2018/10/14-17:00:30 2018/10/14-17:01:00 2018/10/14-17:01:30 2018/10/14-17:02:00 686940 686965 686940 686965 0.4658 686965 2018/10/14-17:02:30 2018/10/14-17:03:00 686895 686895 686895 686895 0.5 686895 2018/10/14-17:03:30 686955 686955 686955 686955 0.5 686955 2018/10/14-17:04:00 686925 686955 686925 686930 0.2932 686954 2018/10/14-17:04:30 686955 687000 686955 687000 0.72 686956 2018/10/14-17:05:00 686995 687000 686995 687000 0.3457 687000 2018/10/14-17:05:30 686930 686930 686930 686930 0.5 686930 2018/10/14-17:06:00 686900 686900 686900 686900 0.1255 686900 2018/10/14-17:06:30 686840 686840 686770 686770 0.5044 686840 2018/10/14-17:07:00 686700 686700 686575 686575 0.916 686660 2018/10/14-17:07:30 2018/10/14-17:08:00 686520 686520 686485 686485 0.1854 686506 2018/10/14-17:08:30 2018/10/14-17:09:00 686540 686720 686540 686720 0.503 686541 2018/10/14-17:09:30 686730 686730 686730 686730 0.003 686730 2018/10/14-17:10:00 2018/10/14-17:10:30 686815 687200 686815 686875 6.6543 686946 2018/10/14-17:11:00 686750 686780 686650 686650 0.1302 686750 2018/10/14-17:11:30 686845 686910 686845 686910 0.007 686874 2018/10/14-17:12:00 686945 686945 686945 686945 0.0016 686945 2018/10/14-17:12:30 2018/10/14-17:13:00 686945 686945 686940 686940 0.5788 686941 2018/10/14-17:13:30 686955 686970 686800 686800 0.01 686909 2018/10/14-17:14:00 2018/10/14-17:14:30 686975 687070 686975 687070 0.0391 687049 2018/10/14-17:15:00 687070 687070 687065 687065 0.7284 687070 2018/10/14-17:15:30 686880 686880 686880 686880 0.001 686880 2018/10/14-17:16:00 2018/10/14-17:16:30 686960 686960 686880 686880 0.79 686934 2018/10/14-17:17:00 687000 687190 687000 687190 0.1635 687177 2018/10/14-17:17:30 687085 687085 687085 687085 0.0204 687085 2018/10/14-17:18:00 686955 686955 686930 686930 0.1009 686930 2018/10/14-17:18:30 686940 687020 686925 687020 0.5276 686942 2018/10/14-17:19:00 687040 687180 687040 687180 1.1092 687113 2018/10/14-17:19:30 687190 687200 687190 687200 0.002 687193 2018/10/14-17:20:00 687065 687065 687065 687065 0.2719 687065 2018/10/14-17:20:30 687190 687245 687190 687245 0.682 687215 2018/10/14-17:21:00 687170 687175 687170 687170 0.05 687171 2018/10/14-17:21:30 2018/10/14-17:22:00 687240 687245 687170 687170 1.0271 687232 2018/10/14-17:22:30 687145 687145 687145 687145 0.0072 687145 2018/10/14-17:23:00 2018/10/14-17:23:30 687205 687240 687205 687230 0.635 687233 2018/10/14-17:24:00 687235 687245 687235 687245 0.5 687244 2018/10/14-17:24:30 687155 687155 687095 687095 0.4683 687155 2018/10/14-17:25:00 687080 687095 687080 687095 0.126 687091 2018/10/14-17:25:30 687045 687095 687045 687050 0.1638 687080 2018/10/14-17:26:00 2018/10/14-17:26:30 2018/10/14-17:27:00 687185 687185 687105 687160 0.1179 687156 2018/10/14-17:27:30 2018/10/14-17:28:00 687135 687135 687135 687135 0.0072 687135 2018/10/14-17:28:30 687045 687045 687015 687020 0.0928 687030 2018/10/14-17:29:00 2018/10/14-17:29:30 687125 687125 687125 687125 0.001 687125 2018/10/14-17:30:00 687130 687250 686985 687250 6.0426 687027 2018/10/14-17:30:30 687250 687280 687250 687280 0.08 687250 2018/10/14-17:31:00 687250 687250 687250 687250 0.02 687250 2018/10/14-17:31:30 687280 687320 687170 687170 0.0473 687276 2018/10/14-17:32:00 687100 687530 687100 687415 0.2904 687423 2018/10/14-17:32:30 687370 687370 687340 687365 0.018 687349 2018/10/14-17:33:00 687260 687260 687260 687260 0.0286 687260 2018/10/14-17:33:30 687260 687260 687225 687225 0.05 687243 2018/10/14-17:34:00 2018/10/14-17:34:30 687265 687265 687265 687265 0.002 687265 2018/10/14-17:35:00 687350 687520 687350 687520 0.2799 687357 2018/10/14-17:35:30 687320 687320 687320 687320 0.0306 687320 2018/10/14-17:36:00 687320 687475 687320 687320 0.6036 687414 2018/10/14-17:36:30 687350 687350 687350 687350 0.0045 687350 2018/10/14-17:37:00 687320 687320 687260 687260 0.1099 687318 2018/10/14-17:37:30 687345 687345 687345 687345 0.003 687345 2018/10/14-17:38:00 687350 687350 687350 687350 0.0078 687350 2018/10/14-17:38:30 687350 687350 687350 687350 0.0048 687350 2018/10/14-17:39:00 687350 687390 687350 687390 0.4809 687362 2018/10/14-17:39:30 687425 687425 687425 687425 0.0043 687425 2018/10/14-17:40:00 687425 687530 687425 687530 0.9011 687457 2018/10/14-17:40:30 687530 687530 687530 687530 0.0071 687530 2018/10/14-17:41:00 687530 687960 687530 687670 2.0507 687729 2018/10/14-17:41:30 687800 688400 687770 688400 3.396 688019 2018/10/14-17:42:00 688100 688100 688100 688100 0.006 688100 2018/10/14-17:42:30 687960 687960 687960 687960 0.003 687960 2018/10/14-17:43:00 687820 687820 687820 687820 0.0758 687820 2018/10/14-17:43:30 687800 687800 687790 687790 0.0232 687790 2018/10/14-17:44:00 687885 687885 687885 687885 0.5 687885 2018/10/14-17:44:30 2018/10/14-17:45:00 687760 688000 687680 688000 0.0845 687841 2018/10/14-17:45:30 688000 688060 688000 688060 0.004 688045 2018/10/14-17:46:00 2018/10/14-17:46:30 2018/10/14-17:47:00 2018/10/14-17:47:30 2018/10/14-17:48:00 2018/10/14-17:48:30 2018/10/14-17:49:00 2018/10/14-17:49:30 688005 688005 688000 688000 0.0305 688001 2018/10/14-17:50:00 687985 687985 687985 687985 0.02 687985 2018/10/14-17:50:30 687985 688030 687975 688030 0.9109 687997 2018/10/14-17:51:00 688030 688030 688030 688030 0.1632 688030 2018/10/14-17:51:30 688030 688030 688030 688030 0.0601 688030 2018/10/14-17:52:00 2018/10/14-17:52:30 2018/10/14-17:53:00 2018/10/14-17:53:30 2018/10/14-17:54:00 688000 688000 688000 688000 0.08 688000 2018/10/14-17:54:30 688015 688015 688015 688015 0.003 688015 2018/10/14-17:55:00 688015 688015 688015 688015 0.0005 688015 2018/10/14-17:55:30 2018/10/14-17:56:00 2018/10/14-17:56:30 688015 688015 688000 688000 0.0584 688014 2018/10/14-17:57:00 687960 687965 687920 687920 0.1054 687957 2018/10/14-17:57:30 687915 688000 687915 687940 0.0166 687968 2018/10/14-17:58:00 687945 688000 687945 688000 0.0868 687996 2018/10/14-17:58:30 687905 687905 687905 687905 0.0024 687905 2018/10/14-17:59:00 687905 687905 687870 687870 0.0062 687885 2018/10/14-17:59:30 687990 688000 687990 687995 1.3311 687997 2018/10/14-18:00:00 2018/10/14-18:00:30 688060 688060 688060 688060 0.001 688060 2018/10/14-18:01:00 688060 688060 687895 687895 0.013 687972 2018/10/14-18:01:30 687940 687940 687940 687940 0.0571 687940 2018/10/14-18:02:00 2018/10/14-18:02:30 687940 687940 687940 687940 0.0534 687940 2018/10/14-18:03:00 687990 687990 687990 687990 0.001 687990 2018/10/14-18:03:30 687940 687940 687940 687940 0.005 687940 2018/10/14-18:04:00 2018/10/14-18:04:30 687940 687980 687940 687980 0.002 687960 2018/10/14-18:05:00 687995 687995 687995 687995 0.6928 687995 2018/10/14-18:05:30 687985 687985 687985 687985 0.1 687985 2018/10/14-18:06:00 687875 687875 687875 687875 0.5 687875 2018/10/14-18:06:30 2018/10/14-18:07:00 2018/10/14-18:07:30 687945 687945 687945 687945 0.0042 687945 2018/10/14-18:08:00 687935 687935 687935 687935 0.1305 687935 2018/10/14-18:08:30 2018/10/14-18:09:00 687935 687935 687930 687935 1.006 687935 2018/10/14-18:09:30 687935 687985 687900 687900 4.004 687904 2018/10/14-18:10:00 2018/10/14-18:10:30 687955 687955 687900 687900 0.502 687955 2018/10/14-18:11:00 687950 687950 687950 687950 0.054 687950 2018/10/14-18:11:30 687950 687995 687950 687995 0.0768 687981 2018/10/14-18:12:00 2018/10/14-18:12:30 687910 687910 687910 687910 0.5495 687910 2018/10/14-18:13:00 2018/10/14-18:13:30 687995 687995 687995 687995 0.003 687995 2018/10/14-18:14:00 688000 688000 688000 688000 0.003 688000 2018/10/14-18:14:30 687910 687910 687895 687900 0.9046 687902 2018/10/14-18:15:00 687895 687895 687200 687600 1.0661 687541 2018/10/14-18:15:30 687600 687600 687600 687600 0.005 687600 2018/10/14-18:16:00 687600 687600 687600 687600 0.0031 687600 2018/10/14-18:16:30 2018/10/14-18:17:00 2018/10/14-18:17:30 687610 687610 687600 687600 0.005 687602 2018/10/14-18:18:00 687600 687600 687205 687205 1.3462 687446 2018/10/14-18:18:30 2018/10/14-18:19:00 687360 687445 687360 687445 0.5085 687361 2018/10/14-18:19:30 687450 687450 687445 687445 0.0116 687446 2018/10/14-18:20:00 687445 687445 687200 687245 0.5878 687257 2018/10/14-18:20:30 687390 687390 687200 687200 0.005 687314 2018/10/14-18:21:00 687300 687450 687300 687445 0.1185 687415 2018/10/14-18:21:30 687325 687325 687300 687300 0.1 687303 2018/10/14-18:22:00 687270 687270 687270 687270 0.0589 687270 2018/10/14-18:22:30 687300 687300 687280 687280 0.007 687289 2018/10/14-18:23:00 687270 687270 687265 687265 0.0591 687270 2018/10/14-18:23:30 687205 687205 686550 686825 2.1477 686987 2018/10/14-18:24:00 686830 687020 686800 686800 0.8806 686821 2018/10/14-18:24:30 687010 687010 686900 686955 2.4109 686952 2018/10/14-18:25:00 686800 686860 686800 686860 1.614 686852 2018/10/14-18:25:30 686860 686860 686860 686860 0.0033 686860 2018/10/14-18:26:00 686650 686805 686530 686530 0.5218 686581 2018/10/14-18:26:30 686530 686530 686350 686355 6.0412 686470 2018/10/14-18:27:00 686355 686420 686330 686330 0.2255 686347 2018/10/14-18:27:30 686495 686560 686495 686515 1.9966 686524 2018/10/14-18:28:00 686515 686560 686515 686560 0.1349 686551 2018/10/14-18:28:30 686630 686705 686630 686705 0.0306 686695 2018/10/14-18:29:00 686795 686830 686780 686830 0.523 686796 2018/10/14-18:29:30 686780 686780 686750 686750 0.6679 686772 2018/10/14-18:30:00 686605 686830 686330 686605 1.2775 686505 2018/10/14-18:30:30 686605 686770 686300 686300 3.044 686366 2018/10/14-18:31:00 686535 686540 686535 686540 0.0275 686539 2018/10/14-18:31:30 686535 686535 686330 686330 0.5977 686511 2018/10/14-18:32:00 686235 686235 686235 686235 0.07 686235 2018/10/14-18:32:30 686280 686280 686050 686050 1.803 686138 2018/10/14-18:33:00 686050 686055 686000 686000 0.3886 686028 2018/10/14-18:33:30 686000 686035 686000 686035 1.3179 686013 2018/10/14-18:34:00 686005 686300 686005 686300 0.1003 686218 2018/10/14-18:34:30 686300 686500 686300 686500 0.3664 686384 2018/10/14-18:35:00 686540 686625 686535 686625 0.0476 686604 2018/10/14-18:35:30 686535 686535 686200 686200 1.007 686368 2018/10/14-18:36:00 686200 686200 686000 686000 0.28 686081 2018/10/14-18:36:30 686000 686000 685995 685995 3.9611 686000 2018/10/14-18:37:00 2018/10/14-18:37:30 685995 685995 685900 685900 0.9191 685949 2018/10/14-18:38:00 685870 685870 685750 685750 1.5551 685807 2018/10/14-18:38:30 685750 685750 685520 685665 1.2476 685667 2018/10/14-18:39:00 685530 685720 685530 685720 3.1383 685664 2018/10/14-18:39:30 685720 685900 685550 685785 0.2485 685559 2018/10/14-18:40:00 2018/10/14-18:40:30 685920 686000 685920 686000 0.79 685946 2018/10/14-18:41:00 685875 685875 685875 685875 0.001 685875 2018/10/14-18:41:30 685995 686530 685995 686000 2.1786 686158 2018/10/14-18:42:00 686065 686065 686065 686065 0.281 686065 2018/10/14-18:42:30 2018/10/14-18:43:00 686025 686025 686000 686000 0.052 686014 2018/10/14-18:43:30 686015 686100 686000 686000 0.505 686093 2018/10/14-18:44:00 686000 686000 685965 685965 0.405 685988 2018/10/14-18:44:30 685965 685965 685875 685900 1.5861 685896 2018/10/14-18:45:00 685950 686100 685950 686100 0.6036 685988 2018/10/14-18:45:30 686095 686095 685955 685955 0.4533 686063 2018/10/14-18:46:00 686100 686100 685915 685915 0.002 686008 2018/10/14-18:46:30 686100 686100 686095 686100 0.7165 686100 2018/10/14-18:47:00 686095 686225 686095 686225 0.002 686160 2018/10/14-18:47:30 2018/10/14-18:48:00 686110 686110 686110 686110 0.001 686110 2018/10/14-18:48:30 686305 686450 686305 686310 0.144 686355 2018/10/14-18:49:00 686220 686315 686220 686315 0.8946 686308 2018/10/14-18:49:30 686420 686450 686420 686450 0.003 686440 2018/10/14-18:50:00 686315 687035 686315 686535 2.1009 686711 2018/10/14-18:50:30 686545 686545 686545 686545 0.002 686545 2018/10/14-18:51:00 686535 686535 686445 686445 0.0189 686513 2018/10/14-18:51:30 686345 686345 686300 686320 1.5259 686328 2018/10/14-18:52:00 686230 686230 686210 686210 0.0386 686214 2018/10/14-18:52:30 686135 686135 686110 686115 0.8849 686117 2018/10/14-18:53:00 686040 686115 686000 686005 0.8396 686034 2018/10/14-18:53:30 686005 686095 686000 686095 0.19 686003 2018/10/14-18:54:00 686095 686160 686095 686160 0.0174 686136 2018/10/14-18:54:30 686010 686205 686000 686005 1.3333 686152 2018/10/14-18:55:00 686000 686205 686000 686010 0.042 686049 2018/10/14-18:55:30 686210 686290 686210 686290 0.01 686262 2018/10/14-18:56:00 686320 686395 686320 686395 0.054 686393 2018/10/14-18:56:30 686395 686395 686215 686215 0.0124 686360 2018/10/14-18:57:00 686315 686320 686315 686320 0.01 686318 2018/10/14-18:57:30 686395 686475 686395 686475 0.013 686445 2018/10/14-18:58:00 686410 686475 686095 686355 0.7392 686306 2018/10/14-18:58:30 686355 686355 686250 686250 1.5333 686348 2018/10/14-18:59:00 2018/10/14-18:59:30 686405 686420 686405 686420 0.004 686415 2018/10/14-19:00:00 686125 686125 686010 686010 0.0815 686014 2018/10/14-19:00:30 686105 686105 686105 686105 0.001 686105 2018/10/14-19:01:00 686130 686130 686130 686130 1.5006 686130 2018/10/14-19:01:30 686240 686295 686240 686295 0.5821 686291 2018/10/14-19:02:00 686270 686360 686270 686360 0.1238 686320 2018/10/14-19:02:30 686095 686095 686020 686020 0.0625 686022 2018/10/14-19:03:00 686015 686050 686015 686050 0.1644 686028 2018/10/14-19:03:30 686130 686235 686130 686235 0.503 686131 2018/10/14-19:04:00 686160 686165 686160 686165 0.5599 686165 2018/10/14-19:04:30 686160 686165 686160 686165 0.2505 686165 2018/10/14-19:05:00 2018/10/14-19:05:30 2018/10/14-19:06:00 2018/10/14-19:06:30 686315 686315 686315 686315 0.309 686315 2018/10/14-19:07:00 686315 686355 686315 686355 0.1928 686315 2018/10/14-19:07:30 686235 686235 686165 686165 1.5475 686188 2018/10/14-19:08:00 686170 686170 686165 686165 2.1947 686165 2018/10/14-19:08:30 686170 686170 686145 686145 1.509 686148 2018/10/14-19:09:00 686175 686240 686175 686240 0.5044 686240 2018/10/14-19:09:30 686240 686290 686240 686290 0.5018 686240 2018/10/14-19:10:00 686420 686510 686335 686510 1.4643 686492 2018/10/14-19:10:30 686550 686550 686550 686550 0.001 686550 2018/10/14-19:11:00 686450 686570 686450 686570 0.5203 686570 2018/10/14-19:11:30 2018/10/14-19:12:00 686505 686505 686405 686405 0.5609 686494 2018/10/14-19:12:30 686335 686335 686305 686305 0.0541 686309 2018/10/14-19:13:00 686305 686305 686305 686305 0.0359 686305 2018/10/14-19:13:30 686215 686215 686215 686215 0.5 686215 2018/10/14-19:14:00 686200 686250 686190 686250 0.0639 686246 2018/10/14-19:14:30 686335 686470 686335 686365 0.0729 686365 2018/10/14-19:15:00 686140 686140 686140 686140 0.003 686140 2018/10/14-19:15:30 686200 686200 686105 686165 0.2348 686172 2018/10/14-19:16:00 686170 686245 686170 686245 0.503 686170 2018/10/14-19:16:30 2018/10/14-19:17:00 686180 686205 686180 686205 0.532 686182 2018/10/14-19:17:30 2018/10/14-19:18:00 2018/10/14-19:18:30 2018/10/14-19:19:00 686110 686110 686110 686110 0.001 686110 2018/10/14-19:19:30 686375 686375 686375 686375 0.001 686375 2018/10/14-19:20:00 686375 686410 686375 686405 0.1477 686405 2018/10/14-19:20:30 686400 686400 686400 686400 1.0246 686400 2018/10/14-19:21:00 686405 686405 686340 686340 0.3496 686402 2018/10/14-19:21:30 686405 686430 686335 686335 0.691 686412 2018/10/14-19:22:00 686400 686400 686400 686400 0.001 686400 2018/10/14-19:22:30 686400 686400 686400 686400 0.6012 686400 2018/10/14-19:23:00 686395 686395 686360 686360 0.501 686360 2018/10/14-19:23:30 686395 686400 686395 686400 0.004 686396 2018/10/14-19:24:00 686325 686330 686305 686330 0.006 686315 2018/10/14-19:24:30 2018/10/14-19:25:00 686390 686500 686390 686500 0.214 686401 2018/10/14-19:25:30 686500 686500 686390 686390 0.002 686445 2018/10/14-19:26:00 2018/10/14-19:26:30 686280 686280 686235 686235 0.0052 686271 2018/10/14-19:27:00 2018/10/14-19:27:30 686400 686400 686215 686215 0.0841 686226 2018/10/14-19:28:00 686220 686265 686185 686185 0.2429 686213 2018/10/14-19:28:30 686185 686185 686180 686185 0.1918 686182 2018/10/14-19:29:00 686280 686280 686280 686280 0.0019 686280 2018/10/14-19:29:30 2018/10/14-19:30:00 2018/10/14-19:30:30 686225 686225 686180 686180 0.7393 686180 2018/10/14-19:31:00 686430 686430 686430 686430 0.001 686430 2018/10/14-19:31:30 686180 686180 686085 686125 1.7623 686100 2018/10/14-19:32:00 686100 686100 685960 685990 2.2367 686049 2018/10/14-19:32:30 686000 686015 685720 685895 2.0041 685886 2018/10/14-19:33:00 685905 686070 685905 686070 0.0242 685922 2018/10/14-19:33:30 686070 686070 686070 686070 0.002 686070 2018/10/14-19:34:00 686075 686185 686075 686185 0.1242 686088 2018/10/14-19:34:30 686135 686150 686135 686150 0.9227 686138 2018/10/14-19:35:00 685995 685995 685895 685895 2.3216 685990 2018/10/14-19:35:30 685885 685885 685885 685885 0.5 685885 2018/10/14-19:36:00 685850 685900 685850 685900 0.2508 685868 2018/10/14-19:36:30 685895 685895 685895 685895 0.001 685895 2018/10/14-19:37:00 685895 685895 685895 685895 0.001 685895 2018/10/14-19:37:30 685900 685940 685900 685935 0.111 685929 2018/10/14-19:38:00 685900 685900 685600 685600 0.9792 685847 2018/10/14-19:38:30 685610 685635 685605 685610 0.182 685621 2018/10/14-19:39:00 685635 685830 685635 685830 0.005 685787 2018/10/14-19:39:30 685895 685895 685605 685605 0.003 685748 2018/10/14-19:40:00 685605 685605 685605 685605 0.001 685605 2018/10/14-19:40:30 685675 685710 685675 685710 0.002 685693 2018/10/14-19:41:00 2018/10/14-19:41:30 685700 685700 685700 685700 0.1836 685700 2018/10/14-19:42:00 2018/10/14-19:42:30 2018/10/14-19:43:00 685720 685720 685700 685700 0.7742 685704 2018/10/14-19:43:30 685900 685900 685700 685700 0.002 685800 2018/10/14-19:44:00 685900 685935 685895 685935 2.7266 685897 2018/10/14-19:44:30 685935 686095 685150 685460 3.2812 685627 2018/10/14-19:45:00 685500 685705 685185 685200 6.893 685303 2018/10/14-19:45:30 685200 685430 685200 685430 3.5269 685226 2018/10/14-19:46:00 685430 685645 685430 685460 0.1164 685615 2018/10/14-19:46:30 685645 685645 685505 685505 0.4621 685645 2018/10/14-19:47:00 685515 685515 685195 685195 1.3307 685281 2018/10/14-19:47:30 685200 685200 685200 685200 0.001 685200 2018/10/14-19:48:00 685150 685150 685125 685125 2.3408 685150 2018/10/14-19:48:30 685110 685110 685090 685090 3.0816 685099 2018/10/14-19:49:00 2018/10/14-19:49:30 2018/10/14-19:50:00 685020 685075 685000 685075 4.6787 685001 2018/10/14-19:50:30 685085 685090 685075 685090 4.4114 685088 2018/10/14-19:51:00 2018/10/14-19:51:30 685090 685090 685090 685090 0.1257 685090 2018/10/14-19:52:00 685090 685090 685090 685090 0.1 685090 2018/10/14-19:52:30 685075 685075 685075 685075 0.24 685075 2018/10/14-19:53:00 685075 685075 684940 684940 8.7797 685000 2018/10/14-19:53:30 684955 684955 684920 684920 0.1017 684921 2018/10/14-19:54:00 685000 685045 685000 685040 1.439 685028 2018/10/14-19:54:30 684925 684925 684500 684810 2.954 684788 2018/10/14-19:55:00 684700 684780 684670 684780 0.1143 684691 2018/10/14-19:55:30 684805 684870 684805 684870 0.5246 684867 2018/10/14-19:56:00 684895 685090 684895 685090 0.9654 685040 2018/10/14-19:56:30 685095 685310 685095 685310 0.6152 685108 2018/10/14-19:57:00 685385 685390 685385 685385 0.075 685387 2018/10/14-19:57:30 685390 685390 685390 685390 0.063 685390 2018/10/14-19:58:00 685395 685400 685395 685400 0.0279 685396 2018/10/14-19:58:30 685160 685360 685160 685360 0.002 685260 2018/10/14-19:59:00 2018/10/14-19:59:30 685500 685575 685500 685500 1.413 685533 2018/10/14-20:00:00 685435 685435 685435 685435 0.01 685435 2018/10/14-20:00:30 2018/10/14-20:01:00 2018/10/14-20:01:30 685300 685300 685050 685050 0.5734 685069 2018/10/14-20:02:00 685085 685305 685035 685035 1.5 685158 2018/10/14-20:02:30 685000 685050 685000 685050 0.046 685039 2018/10/14-20:03:00 685150 685290 685150 685290 0.0491 685169 2018/10/14-20:03:30 685290 685290 685290 685290 0.4935 685290 2018/10/14-20:04:00 685295 685295 685295 685295 0.0771 685295 2018/10/14-20:04:30 685295 685380 685295 685380 0.5025 685379 2018/10/14-20:05:00 2018/10/14-20:05:30 2018/10/14-20:06:00 685280 685280 685170 685170 0.008 685251 2018/10/14-20:06:30 685195 685300 685195 685300 0.0028 685233 2018/10/14-20:07:00 685300 685575 685300 685575 3.5084 685446 2018/10/14-20:07:30 685590 685590 685570 685570 0.501 685590 2018/10/14-20:08:00 685475 685525 685440 685440 0.7791 685465 2018/10/14-20:08:30 685540 685540 685515 685515 0.359 685538 2018/10/14-20:09:00 685595 685600 685595 685600 0.501 685595 2018/10/14-20:09:30 685600 685600 685595 685600 0.0831 685596 2018/10/14-20:10:00 685610 685820 685610 685750 2.0675 685747 2018/10/14-20:10:30 685750 685750 685700 685700 0.0537 685727 2018/10/14-20:11:00 685880 685995 685880 685995 0.1566 685992 2018/10/14-20:11:30 685720 685805 685620 685805 0.2449 685681 2018/10/14-20:12:00 685620 685620 685595 685595 0.3783 685595 2018/10/14-20:12:30 685635 685635 685635 685635 0.0013 685635 2018/10/14-20:13:00 685600 685600 685540 685540 0.2448 685598 2018/10/14-20:13:30 2018/10/14-20:14:00 685540 685555 685185 685335 0.4211 685378 2018/10/14-20:14:30 685335 685400 685335 685400 1.8451 685365 2018/10/14-20:15:00 2018/10/14-20:15:30 685500 685545 685385 685385 0.5142 685535 2018/10/14-20:16:00 685310 685315 685200 685290 0.0129 685284 2018/10/14-20:16:30 685320 685320 685320 685320 0.0246 685320 2018/10/14-20:17:00 685295 685315 685170 685315 2.6542 685276 2018/10/14-20:17:30 685340 685340 685340 685340 0.001 685340 2018/10/14-20:18:00 685500 685740 685500 685590 1.622 685735 2018/10/14-20:18:30 685740 685795 685740 685770 0.7133 685741 2018/10/14-20:19:00 685740 685745 685740 685740 0.5294 685740 2018/10/14-20:19:30 685700 685745 685700 685745 0.2652 685700 2018/10/14-20:20:00 685810 685895 685810 685895 0.1564 685884 2018/10/14-20:20:30 685890 685890 685745 685745 1.0448 685825 2018/10/14-20:21:00 685765 685765 685765 685765 0.0422 685765 2018/10/14-20:21:30 685800 685800 685800 685800 0.5 685800 2018/10/14-20:22:00 685800 685880 685800 685800 1.502 685800 2018/10/14-20:22:30 685800 685900 685800 685900 0.5679 685811 2018/10/14-20:23:00 685900 686000 685800 686000 1.4374 685921 2018/10/14-20:23:30 686000 686100 686000 686075 0.7664 686064 2018/10/14-20:24:00 686000 686100 686000 686095 0.3069 686019 2018/10/14-20:24:30 686100 686380 686100 686380 3.3976 686230 2018/10/14-20:25:00 686500 686500 686145 686350 0.8913 686263 2018/10/14-20:25:30 686350 686440 686150 686245 1.7467 686319 2018/10/14-20:26:00 686245 686245 686110 686240 0.3168 686211 2018/10/14-20:26:30 686110 686110 686085 686085 0.0514 686086 2018/10/14-20:27:00 686010 686010 686010 686010 0.001 686010 2018/10/14-20:27:30 686005 686210 686005 686210 0.5266 686011 2018/10/14-20:28:00 686125 686125 686085 686085 0.0162 686123 2018/10/14-20:28:30 686155 686155 686155 686155 0.0137 686155 2018/10/14-20:29:00 2018/10/14-20:29:30 686200 686200 686200 686200 0.5 686200 2018/10/14-20:30:00 686060 686060 685920 685920 1.2707 686002 2018/10/14-20:30:30 685920 685990 685795 685990 0.5852 685934 2018/10/14-20:31:00 2018/10/14-20:31:30 685995 685995 685900 685900 0.014 685913 2018/10/14-20:32:00 685965 685965 685965 685965 0.5 685965 2018/10/14-20:32:30 2018/10/14-20:33:00 685965 685975 685965 685975 0.5 685966 2018/10/14-20:33:30 2018/10/14-20:34:00 685960 685960 685675 685675 0.6542 685704 2018/10/14-20:34:30 685675 685700 685600 685600 0.7312 685670 2018/10/14-20:35:00 685545 685545 685355 685395 1.7096 685437 2018/10/14-20:35:30 2018/10/14-20:36:00 685535 685535 685535 685535 0.02 685535 2018/10/14-20:36:30 685805 685805 685805 685805 0.5 685805 2018/10/14-20:37:00 2018/10/14-20:37:30 2018/10/14-20:38:00 685830 685855 685830 685855 0.2574 685842 2018/10/14-20:38:30 685950 685965 685840 685965 0.006 685916 2018/10/14-20:39:00 685840 685940 685840 685940 0.5609 685940 2018/10/14-20:39:30 685935 685935 685750 685750 0.9231 685881 2018/10/14-20:40:00 685890 685920 685890 685920 0.1563 685910 2018/10/14-20:40:30 2018/10/14-20:41:00 685995 685995 685995 685995 0.5 685995 2018/10/14-20:41:30 685970 685970 685970 685970 0.364 685970 2018/10/14-20:42:00 685895 685965 685870 685965 1.3008 685880 2018/10/14-20:42:30 685965 686005 685885 685885 0.0285 685951 2018/10/14-20:43:00 685875 685990 685875 685895 0.0912 685880 2018/10/14-20:43:30 685875 685875 685875 685875 0.3955 685875 2018/10/14-20:44:00 2018/10/14-20:44:30 685800 685800 685720 685720 0.1287 685798 2018/10/14-20:45:00 685720 685795 685720 685795 2.5096 685785 2018/10/14-20:45:30 685700 685700 685625 685695 2.2196 685679 2018/10/14-20:46:00 685670 685670 685595 685595 1.5064 685625 2018/10/14-20:46:30 685540 685540 685540 685540 0.003 685540 2018/10/14-20:47:00 685560 685560 685410 685410 0.1563 685430 2018/10/14-20:47:30 685490 685495 685490 685495 0.0801 685491 2018/10/14-20:48:00 685445 685445 685435 685435 0.59 685435 2018/10/14-20:48:30 685645 685645 685645 685645 0.001 685645 2018/10/14-20:49:00 685645 685645 685645 685645 0.0033 685645 2018/10/14-20:49:30 685650 685650 685595 685595 2.0559 685596 2018/10/14-20:50:00 2018/10/14-20:50:30 685550 685550 685550 685550 0.001 685550 2018/10/14-20:51:00 685565 685565 685540 685540 2.1682 685540 2018/10/14-20:51:30 685540 685550 685540 685550 0.284 685540 2018/10/14-20:52:00 685540 685540 685300 685300 3.5596 685412 2018/10/14-20:52:30 685350 685380 685350 685380 0.6695 685354 2018/10/14-20:53:00 685425 685475 685425 685475 2.4797 685450 2018/10/14-20:53:30 685525 685750 685525 685750 0.002 685638 2018/10/14-20:54:00 685525 685610 685525 685525 1.4651 685601 2018/10/14-20:54:30 685575 685575 685575 685575 0.0051 685575 2018/10/14-20:55:00 685610 685745 685610 685615 0.7394 685728 2018/10/14-20:55:30 685660 685660 685660 685660 0.256 685660 2018/10/14-20:56:00 685750 685860 685750 685860 0.1562 685852 2018/10/14-20:56:30 685695 685700 685690 685690 0.1459 685692 2018/10/14-20:57:00 2018/10/14-20:57:30 685585 685690 685585 685690 1 685638 2018/10/14-20:58:00 685760 685800 685760 685800 1.5246 685778 2018/10/14-20:58:30 685800 686200 685800 686200 2.4408 685935 2018/10/14-20:59:00 686080 686195 686005 686185 1.535 686149 2018/10/14-20:59:30 686195 686195 686180 686180 0.5 686182 2018/10/14-21:00:00 685990 685990 685960 685960 0.016 685983 2018/10/14-21:00:30 685900 685900 685730 685815 0.5701 685805 2018/10/14-21:01:00 685900 685905 685815 685905 0.1545 685870 2018/10/14-21:01:30 2018/10/14-21:02:00 685965 685965 685940 685940 0.011 685953 2018/10/14-21:02:30 685905 685905 685900 685900 1.7238 685900 2018/10/14-21:03:00 685900 685965 685900 685900 0.0686 685901 2018/10/14-21:03:30 685925 685950 685925 685950 0.0426 685934 2018/10/14-21:04:00 2018/10/14-21:04:30 686040 686040 685900 685900 0.2701 685971 2018/10/14-21:05:00 685925 685925 685900 685900 0.0357 685903 2018/10/14-21:05:30 685990 685990 685990 685990 0.0572 685990 2018/10/14-21:06:00 685990 686100 685990 686065 1.4089 686079 2018/10/14-21:06:30 686065 686095 686000 686000 0.5133 686066 2018/10/14-21:07:00 686055 686055 686000 686005 1.1633 686000 2018/10/14-21:07:30 686000 686130 686000 686130 0.0043 686030 2018/10/14-21:08:00 686130 686130 686035 686035 0.0446 686128 2018/10/14-21:08:30 686130 686200 686035 686200 0.103 686189 2018/10/14-21:09:00 686200 686200 686035 686035 0.051 686197 2018/10/14-21:09:30 686035 686035 686000 686000 0.053 686001 2018/10/14-21:10:00 686190 686240 686190 686200 1.3084 686202 2018/10/14-21:10:30 686200 686240 686200 686200 1.4424 686200 2018/10/14-21:11:00 686200 686245 686200 686245 0.3728 686200 2018/10/14-21:11:30 686245 686245 686245 686245 0.0014 686245 2018/10/14-21:12:00 686295 686505 686200 686505 1.6375 686450 2018/10/14-21:12:30 686545 686600 686270 686270 1.92 686580 2018/10/14-21:13:00 686280 686525 686270 686525 0.64 686485 2018/10/14-21:13:30 686500 686500 686430 686475 1.1794 686454 2018/10/14-21:14:00 686430 686500 686310 686310 0.003 686413 2018/10/14-21:14:30 686300 686385 686300 686305 0.3294 686350 2018/10/14-21:15:00 686500 686500 686500 686500 0.001 686500 2018/10/14-21:15:30 686510 686800 686510 686645 1.6634 686734 2018/10/14-21:16:00 686545 686545 686545 686545 0.1446 686545 2018/10/14-21:16:30 2018/10/14-21:17:00 2018/10/14-21:17:30 686425 686425 686425 686425 0.5 686425 2018/10/14-21:18:00 686440 686770 686440 686770 2.06 686677 2018/10/14-21:18:30 686630 686655 686600 686600 2.202 686649 2018/10/14-21:19:00 2018/10/14-21:19:30 2018/10/14-21:20:00 686605 686700 686600 686700 3.17 686609 2018/10/14-21:20:30 686600 686605 686600 686600 0.364 686600 2018/10/14-21:21:00 2018/10/14-21:21:30 2018/10/14-21:22:00 686600 686675 686600 686675 0.193 686630 2018/10/14-21:22:30 686670 686800 686670 686800 0.2413 686699 2018/10/14-21:23:00 686800 686880 686800 686880 2.4057 686809 2018/10/14-21:23:30 686840 686840 686610 686610 0.086 686837 2018/10/14-21:24:00 686810 686880 686680 686725 0.6992 686720 2018/10/14-21:24:30 686750 686790 686750 686790 0.5 686760 2018/10/14-21:25:00 686880 686900 686880 686880 2.8375 686881 2018/10/14-21:25:30 686790 686790 686755 686755 0.4468 686789 2018/10/14-21:26:00 2018/10/14-21:26:30 686755 686790 686755 686790 0.0454 686756 2018/10/14-21:27:00 686850 686850 686850 686850 0.1614 686850 2018/10/14-21:27:30 686850 686850 686850 686850 0.4842 686850 2018/10/14-21:28:00 686850 687040 686850 687040 6.7114 686934 2018/10/14-21:28:30 687040 687080 686995 687065 3.104 687056 2018/10/14-21:29:00 687000 687000 686975 686975 0.9888 686986 2018/10/14-21:29:30 687065 687120 687065 687120 1.2422 687070 2018/10/14-21:30:00 687125 687225 687125 687225 3.0967 687204 2018/10/14-21:30:30 687200 687200 687150 687150 4.3658 687161 2018/10/14-21:31:00 687155 687175 687155 687175 0.2778 687170 2018/10/14-21:31:30 687225 687260 687225 687260 0.3851 687259 2018/10/14-21:32:00 687180 687180 687160 687160 0.8065 687170 2018/10/14-21:32:30 687260 687280 687260 687260 0.744 687273 2018/10/14-21:33:00 687200 687300 687200 687300 2.0461 687295 2018/10/14-21:33:30 687200 687200 687200 687200 0.1555 687200 2018/10/14-21:34:00 687175 687175 687175 687175 1.703 687175 2018/10/14-21:34:30 687125 687395 687125 687395 3.0178 687308 2018/10/14-21:35:00 687395 687420 687395 687395 3.291 687408 2018/10/14-21:35:30 687335 687490 687310 687490 2.4664 687374 2018/10/14-21:36:00 687500 687595 687450 687510 3.4884 687542 2018/10/14-21:36:30 687450 687480 687450 687480 2.7669 687455 2018/10/14-21:37:00 687450 687510 687450 687450 1.0661 687465 2018/10/14-21:37:30 687450 687450 687450 687450 1.1649 687450 2018/10/14-21:38:00 687315 687350 687305 687350 2.101 687338 2018/10/14-21:38:30 687325 687325 687325 687325 0.0015 687325 2018/10/14-21:39:00 687240 687240 687195 687195 1.1328 687210 2018/10/14-21:39:30 687280 687280 687280 687280 0.001 687280 2018/10/14-21:40:00 687360 687360 687360 687360 0.5 687360 2018/10/14-21:40:30 687270 687360 687265 687265 0.7006 687280 2018/10/14-21:41:00 687245 687245 687110 687165 2.6716 687239 2018/10/14-21:41:30 687220 687290 687210 687210 0.8442 687241 2018/10/14-21:42:00 687265 687295 687205 687205 2.0345 687253 2018/10/14-21:42:30 687210 687360 687210 687360 0.0702 687292 2018/10/14-21:43:00 687360 687400 687360 687400 0.0466 687396 2018/10/14-21:43:30 687220 687220 687220 687220 0.0077 687220 2018/10/14-21:44:00 687170 687225 687170 687205 0.0164 687203 2018/10/14-21:44:30 687220 687220 687100 687100 0.376 687103 2018/10/14-21:45:00 687140 687140 687100 687105 0.1196 687103 2018/10/14-21:45:30 687185 687280 687185 687280 0.079 687279 2018/10/14-21:46:00 687265 687265 687265 687265 0.0033 687265 2018/10/14-21:46:30 687270 687325 687270 687325 0.4 687298 2018/10/14-21:47:00 687285 687285 687285 687285 0.0032 687285 2018/10/14-21:47:30 687345 687345 687345 687345 0.112 687345 2018/10/14-21:48:00 687295 687295 687295 687295 0.0026 687295 2018/10/14-21:48:30 2018/10/14-21:49:00 687385 687475 687385 687475 0.3467 687411 2018/10/14-21:49:30 687480 687500 687440 687440 0.0796 687465 2018/10/14-21:50:00 687500 687515 687500 687515 0.0096 687502 2018/10/14-21:50:30 687530 687555 687495 687500 0.0344 687549 2018/10/14-21:51:00 687500 687555 687500 687555 0.0615 687503 2018/10/14-21:51:30 687545 687545 687545 687545 0.001 687545 2018/10/14-21:52:00 687565 687725 687510 687510 0.3735 687637 2018/10/14-21:52:30 687565 687655 687565 687580 0.6009 687592 2018/10/14-21:53:00 687585 687585 687585 687585 0.4 687585 2018/10/14-21:53:30 687565 687565 687510 687510 0.0102 687522 2018/10/14-21:54:00 2018/10/14-21:54:30 687430 687430 687420 687420 0.0054 687426 2018/10/14-21:55:00 687435 687435 687435 687435 0.5 687435 2018/10/14-21:55:30 2018/10/14-21:56:00 687480 687500 687480 687500 0.5399 687481 2018/10/14-21:56:30 687500 687575 687500 687575 1.0458 687564 2018/10/14-21:57:00 687575 687575 687575 687575 0.1121 687575 2018/10/14-21:57:30 687455 687455 687455 687455 0.001 687455 2018/10/14-21:58:00 687495 687495 687495 687495 0.351 687495 2018/10/14-21:58:30 687600 687600 687600 687600 0.2 687600 2018/10/14-21:59:00 2018/10/14-21:59:30 2018/10/14-22:00:00 687600 687600 687600 687600 0.0022 687600 2018/10/14-22:00:30 2018/10/14-22:01:00 687545 687655 687545 687655 0.1157 687598 2018/10/14-22:01:30 687625 687625 687625 687625 0.111 687625 2018/10/14-22:02:00 687625 687625 687625 687625 0.1009 687625 2018/10/14-22:02:30 2018/10/14-22:03:00 687700 687700 687700 687700 0.127 687700 2018/10/14-22:03:30 687645 687645 687645 687645 0.1318 687645 2018/10/14-22:04:00 687650 687710 687650 687710 1.3784 687709 2018/10/14-22:04:30 687725 687725 687725 687725 0.0039 687725 2018/10/14-22:05:00 687715 687740 687715 687740 0.1057 687724 2018/10/14-22:05:30 687755 687775 687755 687775 0.0462 687756 2018/10/14-22:06:00 687760 687775 687760 687760 0.1105 687762 2018/10/14-22:06:30 687760 687775 687760 687775 0.061 687763 2018/10/14-22:07:00 2018/10/14-22:07:30 687775 687800 687775 687800 0.2315 687788 2018/10/14-22:08:00 2018/10/14-22:08:30 687805 687805 687805 687805 0.0029 687805 2018/10/14-22:09:00 687815 687815 687815 687815 0.0302 687815 2018/10/14-22:09:30 687845 687845 687815 687815 1.2134 687815 2018/10/14-22:10:00 687810 687810 687770 687770 0.9954 687773 2018/10/14-22:10:30 2018/10/14-22:11:00 687805 687805 687805 687805 0.001 687805 2018/10/14-22:11:30 687810 687815 687800 687800 0.151 687801 2018/10/14-22:12:00 687810 687810 687800 687810 0.1983 687801 2018/10/14-22:12:30 687800 687800 687800 687800 0.0111 687800 2018/10/14-22:13:00 687805 687805 687800 687805 0.2017 687800 2018/10/14-22:13:30 687810 687810 687810 687810 0.01 687810 2018/10/14-22:14:00 687810 687815 687810 687810 0.0121 687814 2018/10/14-22:14:30 687810 687815 687810 687815 0.0151 687812 2018/10/14-22:15:00 687815 687815 687810 687810 0.0372 687811 2018/10/14-22:15:30 687815 688110 687815 688110 5.0328 687978 2018/10/14-22:16:00 688035 688035 687860 687860 0.3106 688016 2018/10/14-22:16:30 687880 687880 687820 687820 0.02 687850 2018/10/14-22:17:00 687825 687825 687825 687825 0.0025 687825 2018/10/14-22:17:30 2018/10/14-22:18:00 2018/10/14-22:18:30 687820 687820 687815 687815 0.0958 687820 2018/10/14-22:19:00 687810 687810 687810 687810 0.2 687810 2018/10/14-22:19:30 2018/10/14-22:20:00 2018/10/14-22:20:30 687810 687810 687810 687810 0.025 687810 2018/10/14-22:21:00 687815 687815 687810 687810 2.2323 687810 2018/10/14-22:21:30 2018/10/14-22:22:00 687810 687810 687800 687800 0.4525 687808 2018/10/14-22:22:30 687795 687795 687685 687685 1.0521 687691 2018/10/14-22:23:00 687685 687685 687685 687685 0.11 687685 2018/10/14-22:23:30 687690 687690 687685 687685 0.0748 687686 2018/10/14-22:24:00 687690 687690 687685 687685 1.9844 687685 2018/10/14-22:24:30 687690 687690 687690 687690 0.01 687690 2018/10/14-22:25:00 687690 687690 687685 687685 1.379 687686 2018/10/14-22:25:30 687740 687740 687740 687740 0.01 687740 2018/10/14-22:26:00 687740 687785 687740 687785 0.011 687743 2018/10/14-22:26:30 687785 687820 687735 687785 0.1389 687786 2018/10/14-22:27:00 687785 687785 687785 687785 0.01 687785 2018/10/14-22:27:30 687785 687785 687765 687765 0.0146 687781 2018/10/14-22:28:00 687765 687765 687685 687685 0.0156 687749 2018/10/14-22:28:30 687725 687725 687685 687685 0.1357 687688 2018/10/14-22:29:00 687725 687725 687250 687250 3.062 687528 2018/10/14-22:29:30 687495 687495 687210 687210 0.023 687360 2018/10/14-22:30:00 687380 687410 687200 687200 0.04 687251 2018/10/14-22:30:30 687210 687210 687205 687205 0.0308 687205 2018/10/14-22:31:00 687270 687410 687270 687410 0.5208 687312 2018/10/14-22:31:30 687200 687435 687200 687435 3.503 687275 2018/10/14-22:32:00 687500 687600 687440 687440 0.7473 687598 2018/10/14-22:32:30 687600 687600 687370 687380 0.0409 687573 2018/10/14-22:33:00 687380 687600 687305 687305 0.018 687476 2018/10/14-22:33:30 687380 687415 687380 687415 0.01 687394 2018/10/14-22:34:00 687370 687375 687370 687375 0.339 687375 2018/10/14-22:34:30 687375 687375 687255 687255 1.3738 687284 2018/10/14-22:35:00 687450 687450 687255 687255 0.05 687294 2018/10/14-22:35:30 687255 687450 687150 687150 0.1894 687217 2018/10/14-22:36:00 687150 687150 687150 687150 0.0915 687150 2018/10/14-22:36:30 687200 687440 687200 687440 0.505 687202 2018/10/14-22:37:00 687400 687400 687375 687375 0.6974 687378 2018/10/14-22:37:30 687380 687380 687370 687380 1.0991 687376 2018/10/14-22:38:00 687180 687375 687115 687375 0.1621 687259 2018/10/14-22:38:30 2018/10/14-22:39:00 2018/10/14-22:39:30 687380 687380 687380 687380 0.002 687380 2018/10/14-22:40:00 687380 687380 687380 687380 0.138 687380 2018/10/14-22:40:30 687140 687140 687095 687140 0.2743 687127 2018/10/14-22:41:00 687135 687450 687135 687140 2.5443 687178 2018/10/14-22:41:30 687205 687205 687155 687155 0.1111 687190 2018/10/14-22:42:00 687205 687205 687205 687205 0.0032 687205 2018/10/14-22:42:30 687260 687540 687260 687540 0.7703 687487 2018/10/14-22:43:00 687550 687700 687530 687670 0.9188 687655 2018/10/14-22:43:30 687570 687570 687545 687545 0.037 687548 2018/10/14-22:44:00 687480 687580 687480 687580 0.2142 687580 2018/10/14-22:44:30 687580 687870 687580 687870 0.3448 687776 2018/10/14-22:45:00 687875 687875 687745 687750 0.197 687788 2018/10/14-22:45:30 687745 687745 687745 687745 0.0435 687745 2018/10/14-22:46:00 687710 687750 687500 687500 6.6658 687580 2018/10/14-22:46:30 687495 687500 687495 687500 0.3026 687500 2018/10/14-22:47:00 687495 687495 687375 687375 0.0128 687401 2018/10/14-22:47:30 687500 687545 687410 687410 9.3589 687497 2018/10/14-22:48:00 2018/10/14-22:48:30 687405 687405 687200 687200 0.9497 687271 2018/10/14-22:49:00 687200 687200 687200 687200 0.2799 687200 2018/10/14-22:49:30 687250 687405 687250 687310 4.1178 687340 2018/10/14-22:50:00 2018/10/14-22:50:30 687270 687340 687270 687340 0.0081 687305 2018/10/14-22:51:00 687230 687230 687200 687205 1.1637 687205 2018/10/14-22:51:30 687310 687315 687265 687315 0.088 687303 2018/10/14-22:52:00 2018/10/14-22:52:30 687335 687335 687255 687255 0.5041 687334 2018/10/14-22:53:00 687175 687175 687115 687175 2.6925 687128 2018/10/14-22:53:30 687245 687245 687115 687115 1.3458 687178 2018/10/14-22:54:00 687090 687090 687090 687090 1.5311 687090 2018/10/14-22:54:30 2018/10/14-22:55:00 2018/10/14-22:55:30 687295 687400 687295 687380 0.0043 687339 2018/10/14-22:56:00 687375 687375 687290 687290 0.0541 687297 2018/10/14-22:56:30 687410 687410 687410 687410 0.499 687410 2018/10/14-22:57:00 2018/10/14-22:57:30 687465 687465 687300 687300 0.0465 687305 2018/10/14-22:58:00 687330 687400 687330 687400 0.6035 687399 2018/10/14-22:58:30 687400 687405 687340 687340 1.1188 687400 2018/10/14-22:59:00 687280 687280 687135 687135 0.588 687137 2018/10/14-22:59:30 687135 687140 687135 687140 0.5986 687136 2018/10/14-23:00:00 2018/10/14-23:00:30 687135 687185 687135 687185 0.0105 687140 2018/10/14-23:01:00 687335 687335 687250 687335 0.086 687253 2018/10/14-23:01:30 687340 687340 687340 687340 0.001 687340 2018/10/14-23:02:00 687395 687465 687395 687430 4.0619 687400 2018/10/14-23:02:30 687430 687430 687285 687285 0.2032 687328 2018/10/14-23:03:00 687465 687580 687465 687580 0.9925 687485 2018/10/14-23:03:30 687500 687500 687475 687475 1.001 687486 2018/10/14-23:04:00 2018/10/14-23:04:30 687475 687475 687450 687450 1.2489 687461 2018/10/14-23:05:00 2018/10/14-23:05:30 687360 687360 687360 687360 0.01 687360 2018/10/14-23:06:00 2018/10/14-23:06:30 687305 687305 687305 687305 0.5 687305 2018/10/14-23:07:00 687470 687470 687375 687375 0.007 687397 2018/10/14-23:07:30 687310 687655 687305 687655 3.0001 687440 2018/10/14-23:08:00 687670 687685 687485 687505 0.076 687594 2018/10/14-23:08:30 687505 687530 687410 687530 0.1002 687483 2018/10/14-23:09:00 687655 687655 687500 687500 0.0056 687588 2018/10/14-23:09:30 2018/10/14-23:10:00 687510 687510 687485 687485 0.1215 687487 2018/10/14-23:10:30 687650 687650 687645 687645 0.501 687645 2018/10/14-23:11:00 687645 687655 687645 687655 1.9575 687645 2018/10/14-23:11:30 687665 687665 687665 687665 0.3677 687665 2018/10/14-23:12:00 687755 687755 687750 687755 0.0476 687755 2018/10/14-23:12:30 687755 687840 687755 687840 0.2888 687796 2018/10/14-23:13:00 687760 687760 687760 687760 0.01 687760 2018/10/14-23:13:30 687790 687790 687790 687790 0.1685 687790 2018/10/14-23:14:00 687670 687670 687610 687610 0.024 687615 2018/10/14-23:14:30 687600 687600 687590 687590 0.01 687591 2018/10/14-23:15:00 687510 687510 687510 687510 0.019 687510 2018/10/14-23:15:30 2018/10/14-23:16:00 2018/10/14-23:16:30 2018/10/14-23:17:00 687550 687550 687440 687485 0.5424 687484 2018/10/14-23:17:30 687435 687435 687380 687380 0.0534 687410 2018/10/14-23:18:00 687380 687435 687380 687410 2.2412 687434 2018/10/14-23:18:30 687435 687465 687435 687465 0.2901 687436 2018/10/14-23:19:00 687500 687500 687475 687475 1.0043 687475 2018/10/14-23:19:30 687560 687560 687560 687560 0.001 687560 2018/10/14-23:20:00 2018/10/14-23:20:30 2018/10/14-23:21:00 687395 687395 687370 687370 1.1957 687380 2018/10/14-23:21:30 687475 687475 687475 687475 0.565 687475 2018/10/14-23:22:00 2018/10/14-23:22:30 2018/10/14-23:23:00 687520 687520 687520 687520 0.869 687520 2018/10/14-23:23:30 2018/10/14-23:24:00 2018/10/14-23:24:30 687310 687310 687060 687070 1.1538 687211 2018/10/14-23:25:00 687070 687390 687070 687390 0.5222 687085 2018/10/14-23:25:30 2018/10/14-23:26:00 2018/10/14-23:26:30 687410 687410 687410 687410 0.5 687410 2018/10/14-23:27:00 687450 687475 687425 687475 0.465 687450 2018/10/14-23:27:30 687480 687700 687480 687525 0.4269 687550 2018/10/14-23:28:00 687590 687590 687425 687460 1.037 687505 2018/10/14-23:28:30 687340 687340 687275 687275 0.05 687282 2018/10/14-23:29:00 2018/10/14-23:29:30 2018/10/14-23:30:00 687475 687485 687475 687485 0.01 687482 2018/10/14-23:30:30 687485 687485 687485 687485 0.01 687485 2018/10/14-23:31:00 687470 687470 687470 687470 0.01 687470 2018/10/14-23:31:30 687395 687395 687200 687200 0.0459 687263 2018/10/14-23:32:00 687205 687205 687165 687165 0.02 687185 2018/10/14-23:32:30 687205 687245 687165 687245 0.5301 687206 2018/10/14-23:33:00 2018/10/14-23:33:30 687160 687160 687075 687075 0.3363 687076 2018/10/14-23:34:00 687055 687055 687055 687055 0.005 687055 2018/10/14-23:34:30 687055 687060 687020 687020 1.8218 687058 2018/10/14-23:35:00 2018/10/14-23:35:30 2018/10/14-23:36:00 2018/10/14-23:36:30 687010 687010 687010 687010 0.5 687010 2018/10/14-23:37:00 2018/10/14-23:37:30 687165 687165 687025 687150 1.3024 687156 2018/10/14-23:38:00 687125 687225 687125 687155 0.023 687155 2018/10/14-23:38:30 687155 687155 687155 687155 0.0046 687155 2018/10/14-23:39:00 2018/10/14-23:39:30 687360 687360 687200 687200 0.0266 687206 2018/10/14-23:40:00 2018/10/14-23:40:30 687225 687225 687225 687225 0.001 687225 2018/10/14-23:41:00 2018/10/14-23:41:30 2018/10/14-23:42:00 687375 687385 687375 687385 0.0102 687379 2018/10/14-23:42:30 687375 687435 687375 687435 0.0514 687380 2018/10/14-23:43:00 2018/10/14-23:43:30 687430 687430 687430 687430 0.0246 687430 2018/10/14-23:44:00 687340 687340 687340 687340 0.0075 687340 2018/10/14-23:44:30 687430 687500 687430 687500 0.0266 687461 2018/10/14-23:45:00 687505 687505 687505 687505 0.001 687505 2018/10/14-23:45:30 687505 687510 687400 687450 0.623 687500 2018/10/14-23:46:00 687580 687900 687580 687900 1.9257 687834 2018/10/14-23:46:30 687895 687895 687605 687605 1.133 687802 2018/10/14-23:47:00 687895 687895 687610 687610 0.003 687718 2018/10/14-23:47:30 687610 687610 687000 687500 1.0604 687290 2018/10/14-23:48:00 687450 687450 687450 687450 0.005 687450 2018/10/14-23:48:30 687420 687810 687420 687810 0.2259 687517 2018/10/14-23:49:00 687575 687585 687495 687495 0.5644 687506 2018/10/14-23:49:30 687450 687500 687385 687500 0.1753 687453 2018/10/14-23:50:00 687495 687580 687400 687400 2.2101 687516 2018/10/14-23:50:30 687710 687760 687525 687525 0.9614 687542 2018/10/14-23:51:00 2018/10/14-23:51:30 2018/10/14-23:52:00 687655 687670 687655 687670 0.0033 687665 2018/10/14-23:52:30 2018/10/14-23:53:00 687665 687665 687605 687605 0.3339 687654 2018/10/14-23:53:30 687575 687575 687550 687550 0.0353 687557 2018/10/14-23:54:00 687635 687635 687635 687635 0.001 687635 2018/10/14-23:54:30 687555 687555 687555 687555 0.0059 687555 2018/10/14-23:55:00 687505 687505 687000 687135 1.3638 687197 2018/10/14-23:55:30 687135 687255 687135 687255 1.7562 687150 2018/10/14-23:56:00 687360 687470 687360 687470 0.0124 687404 2018/10/14-23:56:30 687500 687500 687445 687465 0.7037 687469 2018/10/14-23:57:00 2018/10/14-23:57:30 2018/10/14-23:58:00 687200 687200 687000 687025 1.2885 687012 2018/10/14-23:58:30 2018/10/14-23:59:00 687185 687360 687185 687275 0.5095 687187 2018/10/14-23:59:30 687475 687765 687240 687765 1.64 687461