version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 60 timestamp open high low close volume vwap 2019/05/22-00:00:00 878400 878820 877760 878200 1.9031 878232 2019/05/22-00:01:00 878195 878300 877335 877335 1.097 878112 2019/05/22-00:02:00 877510 879740 877495 879620 2.7245 878925 2019/05/22-00:03:00 879630 879630 878215 878900 0.9763 879089 2019/05/22-00:04:00 878870 879625 878870 879625 0.2129 879092 2019/05/22-00:05:00 879515 879580 878380 878450 0.8465 879265 2019/05/22-00:06:00 878450 878950 878140 878950 0.6029 878216 2019/05/22-00:07:00 879040 879040 878260 878920 0.013 878555 2019/05/22-00:08:00 878935 878935 878000 878025 0.549 878023 2019/05/22-00:09:00 878040 878790 878000 878300 1.3665 878279 2019/05/22-00:10:00 878510 878885 877970 878880 0.5705 878388 2019/05/22-00:11:00 878090 879000 877985 878880 0.5002 878222 2019/05/22-00:12:00 877955 877955 877030 877060 0.3057 877353 2019/05/22-00:13:00 877065 877255 876845 877230 0.7396 877164 2019/05/22-00:14:00 877220 877880 876945 877325 0.3905 877427 2019/05/22-00:15:00 877395 877660 876750 877000 0.2024 877069 2019/05/22-00:16:00 877055 878000 877055 877295 0.1456 877582 2019/05/22-00:17:00 877250 877750 876575 877295 1.5762 877201 2019/05/22-00:18:00 877310 877915 877110 877915 0.074 877560 2019/05/22-00:19:00 877915 878880 877915 878300 1.7705 878267 2019/05/22-00:20:00 878500 879050 878390 879050 0.359 878837 2019/05/22-00:21:00 879020 879020 878570 878570 0.6623 878993 2019/05/22-00:22:00 878625 879135 878620 879105 1.6625 879056 2019/05/22-00:23:00 878655 878655 878620 878650 0.1462 878646 2019/05/22-00:24:00 878620 879455 878505 879455 0.1151 878977 2019/05/22-00:25:00 879555 879905 879445 879560 1.1281 879581 2019/05/22-00:26:00 879560 879945 879180 879945 0.6477 879735 2019/05/22-00:27:00 879930 880050 879930 880050 1.2877 879999 2019/05/22-00:28:00 880055 880360 879615 880345 0.5591 879898 2019/05/22-00:29:00 880330 880555 880260 880510 0.2931 880477 2019/05/22-00:30:00 880500 880755 880305 880305 1.2282 880530 2019/05/22-00:31:00 880440 880440 879255 879680 2.5951 880027 2019/05/22-00:32:00 879520 879520 879100 879100 0.4567 879249 2019/05/22-00:33:00 879050 879055 878255 878255 0.1628 878402 2019/05/22-00:34:00 878000 878445 877665 877945 0.701 878001 2019/05/22-00:35:00 877665 878665 877000 878400 3.6469 877293 2019/05/22-00:36:00 877280 877295 876740 877000 0.517 876927 2019/05/22-00:37:00 876980 877355 876765 877355 0.117 876812 2019/05/22-00:38:00 877325 877985 877325 877580 0.2237 877691 2019/05/22-00:39:00 877610 877610 876100 876100 1.4823 876724 2019/05/22-00:40:00 876045 876045 874630 874630 3.246 875213 2019/05/22-00:41:00 874630 874630 873245 874435 0.9021 874190 2019/05/22-00:42:00 874480 875000 874465 875000 0.5528 874970 2019/05/22-00:43:00 875000 875005 873915 873915 1.3316 874898 2019/05/22-00:44:00 873955 874340 873780 874045 0.3059 873980 2019/05/22-00:45:00 874045 875245 873500 875245 0.2079 874012 2019/05/22-00:46:00 875040 875040 874445 874445 0.0199 874588 2019/05/22-00:47:00 874845 875245 874760 874985 0.186 874848 2019/05/22-00:48:00 874520 876055 874480 876055 0.9422 875865 2019/05/22-00:49:00 876075 877030 876025 877025 3.4952 876444 2019/05/22-00:50:00 877030 877030 876445 876465 0.4537 876517 2019/05/22-00:51:00 876460 876515 876025 876205 0.1988 876243 2019/05/22-00:52:00 876000 876660 875975 876150 0.3017 876202 2019/05/22-00:53:00 876155 876330 876010 876145 0.1821 876222 2019/05/22-00:54:00 876145 876860 876145 876860 0.1492 876418 2019/05/22-00:55:00 876860 876860 876185 876490 0.3238 876800 2019/05/22-00:56:00 876505 877955 876185 877955 0.3079 877178 2019/05/22-00:57:00 876985 876985 876110 876110 0.7102 876673 2019/05/22-00:58:00 876110 876110 874995 875255 0.7845 875371 2019/05/22-00:59:00 875460 875465 875430 875465 0.2796 875464 2019/05/22-01:00:00 875755 875755 875045 875045 0.0167 875235 2019/05/22-01:01:00 875015 875020 874510 874645 1.73 874525 2019/05/22-01:02:00 874485 874485 873735 874480 0.7224 874152 2019/05/22-01:03:00 873945 873945 872955 873395 1.179 873252 2019/05/22-01:04:00 873380 874260 873380 874260 0.3251 873622 2019/05/22-01:05:00 873690 873785 873460 873465 0.114 873599 2019/05/22-01:06:00 873795 874530 873470 874530 0.6884 873898 2019/05/22-01:07:00 874530 874725 874345 874605 0.4561 874522 2019/05/22-01:08:00 874590 875810 874590 874650 0.2669 875281 2019/05/22-01:09:00 874795 874795 874785 874785 0.0276 874786 2019/05/22-01:10:00 875100 875635 875095 875635 0.0617 875541 2019/05/22-01:11:00 875630 876870 875630 876500 0.2687 876303 2019/05/22-01:12:00 876500 877055 876500 877055 0.3565 876731 2019/05/22-01:13:00 877050 877255 877050 877255 0.1482 877086 2019/05/22-01:14:00 877245 877245 876545 876545 0.022 876668 2019/05/22-01:15:00 876670 876680 876245 876450 0.091 876293 2019/05/22-01:16:00 876455 876565 876455 876565 0.005 876541 2019/05/22-01:17:00 876560 876560 876145 876390 0.018 876277 2019/05/22-01:18:00 876390 877410 876385 876765 0.0491 876459 2019/05/22-01:19:00 876810 876870 875490 876735 0.1019 876054 2019/05/22-01:20:00 876445 876500 876245 876480 0.0084 876453 2019/05/22-01:21:00 876245 876245 876145 876145 0.0014 876202 2019/05/22-01:22:00 876145 876145 875680 875885 0.0178 875848 2019/05/22-01:23:00 875935 876455 875930 876455 0.2703 875947 2019/05/22-01:24:00 876145 876145 876145 876145 0.0013 876145 2019/05/22-01:25:00 876145 876145 875880 875880 0.0995 876060 2019/05/22-01:26:00 875880 875880 875000 875130 0.0946 875163 2019/05/22-01:27:00 875125 875545 875000 875415 0.5479 875159 2019/05/22-01:28:00 875125 876250 875120 875405 0.219 875573 2019/05/22-01:29:00 876250 877005 876055 877005 0.06 876397 2019/05/22-01:30:00 876865 876870 876545 876545 0.1229 876818 2019/05/22-01:31:00 876490 877445 876490 877445 0.064 877142 2019/05/22-01:32:00 877440 877440 876660 876660 0.034 876906 2019/05/22-01:33:00 877145 877150 876445 876445 0.1409 877030 2019/05/22-01:34:00 876445 876865 875860 876865 0.0659 876307 2019/05/22-01:35:00 876270 876320 876150 876320 0.0333 876194 2019/05/22-01:36:00 876390 876390 876160 876340 0.1019 876164 2019/05/22-01:37:00 876315 876335 876310 876310 0.0157 876321 2019/05/22-01:38:00 876145 876145 875535 875555 0.0493 875659 2019/05/22-01:39:00 875715 876385 875715 876385 0.3849 875962 2019/05/22-01:40:00 876555 877445 875915 877445 0.3825 876856 2019/05/22-01:41:00 877455 877540 877145 877540 0.1977 877496 2019/05/22-01:42:00 877345 878215 877345 878000 0.8491 877626 2019/05/22-01:43:00 878065 878465 877905 877905 1.4465 878255 2019/05/22-01:44:00 878145 878465 875790 875790 1.0731 876934 2019/05/22-01:45:00 876055 877405 875605 875995 0.5821 876294 2019/05/22-01:46:00 875990 876335 875160 876215 0.2752 875680 2019/05/22-01:47:00 876145 876385 875735 875735 0.1162 876356 2019/05/22-01:48:00 875985 876390 875985 876060 0.1107 876057 2019/05/22-01:49:00 876325 876940 876325 876800 0.3209 876784 2019/05/22-01:50:00 876425 876535 876345 876345 0.0093 876462 2019/05/22-01:51:00 876345 876345 876345 876345 0.0006 876345 2019/05/22-01:52:00 876095 876570 875725 875725 3.791 876057 2019/05/22-01:53:00 875725 875725 875425 875680 0.5805 875556 2019/05/22-01:54:00 875820 875855 875400 875400 0.1529 875491 2019/05/22-01:55:00 875340 876335 875340 875830 0.7514 876110 2019/05/22-01:56:00 875835 876665 875335 876665 0.1278 875940 2019/05/22-01:57:00 876660 876960 876035 876035 0.5203 876862 2019/05/22-01:58:00 876035 876035 876010 876010 0.003 876018 2019/05/22-01:59:00 876010 876010 875655 875655 0.0226 875723 2019/05/22-02:00:00 875655 875655 875210 875215 0.1712 875335 2019/05/22-02:01:00 875150 875435 875070 875430 0.1469 875095 2019/05/22-02:02:00 875065 875450 875035 875035 0.1323 875055 2019/05/22-02:03:00 875045 876570 874835 876565 0.623 875223 2019/05/22-02:04:00 876020 876655 875150 876655 0.6888 875738 2019/05/22-02:05:00 876710 876955 875965 876955 1.4255 876385 2019/05/22-02:06:00 876815 876815 876645 876685 0.0778 876668 2019/05/22-02:07:00 876755 877055 876330 877055 0.1034 876644 2019/05/22-02:08:00 877155 877855 877155 877855 0.6902 877498 2019/05/22-02:09:00 877820 878000 877765 877800 1.9088 877843 2019/05/22-02:10:00 877965 878815 877795 878015 0.859 878445 2019/05/22-02:11:00 878030 878230 877755 877800 1.2352 878081 2019/05/22-02:12:00 2019/05/22-02:13:00 878180 878180 877670 877670 0.5062 877759 2019/05/22-02:14:00 877645 877695 877470 877470 0.0138 877574 2019/05/22-02:15:00 877460 877460 876530 877330 2.36 877114 2019/05/22-02:16:00 876995 877155 876150 877055 0.183 876681 2019/05/22-02:17:00 877100 877335 877095 877235 0.0101 877169 2019/05/22-02:18:00 877260 877955 876980 877385 0.3434 877371 2019/05/22-02:19:00 877385 877995 876120 877455 0.7242 876523 2019/05/22-02:20:00 877235 878000 876360 877845 0.7136 877882 2019/05/22-02:21:00 877745 878130 877500 878130 0.1927 877928 2019/05/22-02:22:00 878155 878270 878120 878145 0.7737 878226 2019/05/22-02:23:00 878145 878660 878145 878540 0.1817 878295 2019/05/22-02:24:00 878660 878690 877955 878660 1.9439 878673 2019/05/22-02:25:00 878645 879500 878510 879500 0.5725 878955 2019/05/22-02:26:00 879500 880105 879495 880105 0.7563 879929 2019/05/22-02:27:00 880090 881120 880090 881120 0.7789 880446 2019/05/22-02:28:00 881400 881425 880685 880955 0.0888 881206 2019/05/22-02:29:00 880645 880850 880000 880580 0.1168 880564 2019/05/22-02:30:00 880850 880850 879705 879705 0.051 880498 2019/05/22-02:31:00 879705 880300 878865 879945 0.2546 879412 2019/05/22-02:32:00 879845 879860 878090 879150 0.1819 878737 2019/05/22-02:33:00 879145 879145 877025 877555 0.1668 877710 2019/05/22-02:34:00 877555 878000 876700 877270 0.3181 877312 2019/05/22-02:35:00 877915 878300 877505 877990 0.091 878047 2019/05/22-02:36:00 878775 878775 878775 878775 0.05 878775 2019/05/22-02:37:00 878770 878825 878750 878750 0.1111 878783 2019/05/22-02:38:00 878030 878890 877745 878665 0.1755 878562 2019/05/22-02:39:00 878650 879105 878615 879095 1.0616 878650 2019/05/22-02:40:00 879125 879430 878945 878945 0.2681 879326 2019/05/22-02:41:00 878815 879155 878815 879155 0.132 878818 2019/05/22-02:42:00 879455 879960 879455 879960 0.082 879924 2019/05/22-02:43:00 879960 880670 879960 880670 0.7408 880215 2019/05/22-02:44:00 880395 880395 879270 879555 0.1693 879912 2019/05/22-02:45:00 879655 880255 879440 879480 1.4983 879608 2019/05/22-02:46:00 879755 880340 879645 879705 0.2071 879994 2019/05/22-02:47:00 879370 879440 878305 878305 0.7708 879205 2019/05/22-02:48:00 878830 880545 878295 880545 0.0977 879727 2019/05/22-02:49:00 880545 880755 879550 880455 2.4542 880242 2019/05/22-02:50:00 880245 880550 879725 880550 0.1615 880129 2019/05/22-02:51:00 879995 880555 879280 880555 1.7982 879936 2019/05/22-02:52:00 880625 882000 880330 881305 1.1672 880975 2019/05/22-02:53:00 881245 882500 881015 882445 0.2739 882110 2019/05/22-02:54:00 882460 882500 882245 882440 0.0392 882447 2019/05/22-02:55:00 882125 882125 882125 882125 0.001 882125 2019/05/22-02:56:00 881360 881360 880245 881040 0.135 880919 2019/05/22-02:57:00 881055 881530 880260 881530 0.0467 880489 2019/05/22-02:58:00 881450 883785 881445 883785 1.7488 882849 2019/05/22-02:59:00 883785 885005 883320 884630 5.1575 884389 2019/05/22-03:00:00 884625 887085 884625 887085 5.5044 885062 2019/05/22-03:01:00 887140 889580 887000 887000 0.7678 888396 2019/05/22-03:02:00 887390 889000 887000 887480 1.2912 887614 2019/05/22-03:03:00 887370 888225 886005 887225 0.3926 887033 2019/05/22-03:04:00 887235 887235 884805 884810 1.8898 885090 2019/05/22-03:05:00 884805 886310 884800 885065 0.1716 884876 2019/05/22-03:06:00 885515 886160 885390 885390 1.0071 885814 2019/05/22-03:07:00 885670 885670 885000 885000 1.1027 885062 2019/05/22-03:08:00 885000 885000 882310 882870 1.3155 883614 2019/05/22-03:09:00 882865 884000 882580 882880 0.3354 882993 2019/05/22-03:10:00 882885 883280 881345 881345 0.2482 882478 2019/05/22-03:11:00 881555 882880 880055 882735 2.1142 881180 2019/05/22-03:12:00 882795 883580 882765 883580 1.9785 883392 2019/05/22-03:13:00 883580 884030 883580 884010 0.0535 883885 2019/05/22-03:14:00 884005 884290 883345 884010 1.7237 883833 2019/05/22-03:15:00 883865 883880 882765 882780 0.6062 883772 2019/05/22-03:16:00 882660 882660 882210 882210 0.231 882492 2019/05/22-03:17:00 882240 882620 881250 881355 0.2147 881606 2019/05/22-03:18:00 881955 882800 881955 882795 0.062 882659 2019/05/22-03:19:00 882130 882470 880830 881790 0.6854 881116 2019/05/22-03:20:00 881775 882480 881775 882475 0.1188 882281 2019/05/22-03:21:00 882445 883150 881895 883150 0.2387 882200 2019/05/22-03:22:00 882360 885225 882015 884220 1.962 884426 2019/05/22-03:23:00 884655 884675 883475 884090 0.1209 883660 2019/05/22-03:24:00 884570 884570 883655 883740 0.1563 884425 2019/05/22-03:25:00 883705 884665 883705 884615 1.1526 883945 2019/05/22-03:26:00 884300 884300 883965 883965 0.3949 884004 2019/05/22-03:27:00 883615 883920 883440 883920 0.4602 883839 2019/05/22-03:28:00 883845 884020 883435 883475 0.6159 883478 2019/05/22-03:29:00 883830 884705 883000 884435 0.5407 884148 2019/05/22-03:30:00 2019/05/22-03:31:00 884350 884355 883315 883315 0.11 884262 2019/05/22-03:32:00 884355 884715 884310 884715 0.131 884630 2019/05/22-03:33:00 884715 885000 884230 884895 0.4063 884797 2019/05/22-03:34:00 884895 885815 884775 885815 0.5097 884835 2019/05/22-03:35:00 885815 886590 885815 886585 0.0199 886188 2019/05/22-03:36:00 886585 886585 886115 886145 0.8287 886209 2019/05/22-03:37:00 886330 886505 885805 885955 0.7851 886098 2019/05/22-03:38:00 885760 885770 885405 885405 0.4836 885766 2019/05/22-03:39:00 886035 887835 886035 887820 0.6457 887155 2019/05/22-03:40:00 887355 888090 887320 887875 2.9403 887902 2019/05/22-03:41:00 887845 888280 887655 888260 0.9824 887826 2019/05/22-03:42:00 887510 887510 885635 885970 1.1718 886987 2019/05/22-03:43:00 885970 886500 884995 886500 1.0516 885758 2019/05/22-03:44:00 887000 888600 886720 887605 1.107 888255 2019/05/22-03:45:00 887600 887990 887600 887670 3.1527 887666 2019/05/22-03:46:00 888315 888430 887180 887205 1.7416 887668 2019/05/22-03:47:00 887355 888000 886000 888000 0.5379 887859 2019/05/22-03:48:00 888470 889075 888470 889075 0.6851 888951 2019/05/22-03:49:00 888520 888655 888520 888655 0.0062 888627 2019/05/22-03:50:00 889075 889580 889075 889580 0.5599 889493 2019/05/22-03:51:00 889470 889470 888165 888770 0.4197 888347 2019/05/22-03:52:00 888790 889575 888165 888595 0.2614 889031 2019/05/22-03:53:00 888170 888170 886825 887495 0.3632 887610 2019/05/22-03:54:00 887025 887025 884000 885645 5.3952 884996 2019/05/22-03:55:00 885600 887300 885570 887255 1.3929 885746 2019/05/22-03:56:00 887250 888175 887250 888000 0.9233 887557 2019/05/22-03:57:00 888030 888035 886260 887100 0.989 886564 2019/05/22-03:58:00 887220 887275 886150 886950 0.5059 886970 2019/05/22-03:59:00 886605 886605 886560 886570 0.108 886598 2019/05/22-04:00:00 886380 887125 885360 885625 0.4351 886563 2019/05/22-04:01:00 885625 885930 884770 885930 0.5261 885017 2019/05/22-04:02:00 885600 885840 884600 885805 0.0139 885191 2019/05/22-04:03:00 885795 885795 884960 885165 0.9151 885070 2019/05/22-04:04:00 885270 885490 885130 885135 0.718 885184 2019/05/22-04:05:00 884860 885040 883500 884430 1.6541 884028 2019/05/22-04:06:00 884835 885550 884350 884350 0.9263 885466 2019/05/22-04:07:00 884645 884645 884645 884645 0.002 884645 2019/05/22-04:08:00 884340 885015 884170 885010 0.625 884450 2019/05/22-04:09:00 884725 884725 884175 884175 0.002 884643 2019/05/22-04:10:00 884190 885805 884185 885340 1.4538 885527 2019/05/22-04:11:00 885305 886920 885300 885370 0.5943 886097 2019/05/22-04:12:00 886670 886670 885750 886555 1.1718 886306 2019/05/22-04:13:00 886555 887855 885360 886015 0.8063 886517 2019/05/22-04:14:00 886005 887100 885865 885930 0.4434 885994 2019/05/22-04:15:00 885930 886125 885000 885000 0.9483 885550 2019/05/22-04:16:00 885000 885430 885000 885305 0.1701 885029 2019/05/22-04:17:00 885305 885305 884490 884490 0.1738 884959 2019/05/22-04:18:00 884485 885000 883455 884220 0.7075 884215 2019/05/22-04:19:00 883890 883890 882000 883335 2.1408 882669 2019/05/22-04:20:00 883335 883370 882005 882815 0.2358 882144 2019/05/22-04:21:00 882015 882815 882010 882815 0.8083 882337 2019/05/22-04:22:00 882815 884070 882200 883940 0.4251 883453 2019/05/22-04:23:00 883790 884190 883140 884190 0.0245 883927 2019/05/22-04:24:00 884145 885000 883690 884320 0.3173 884242 2019/05/22-04:25:00 884245 884945 883650 883975 0.3474 883833 2019/05/22-04:26:00 883945 884270 882975 882975 0.3099 883500 2019/05/22-04:27:00 883460 884000 883080 883105 1.0703 883705 2019/05/22-04:28:00 883755 883755 882905 882905 0.1329 883622 2019/05/22-04:29:00 883430 883445 882835 882835 0.223 882879 2019/05/22-04:30:00 882835 883600 882760 882760 0.5721 883050 2019/05/22-04:31:00 882800 883385 882800 883215 0.7524 883195 2019/05/22-04:32:00 883255 883785 882930 883785 0.2898 883030 2019/05/22-04:33:00 882760 882925 882530 882765 0.0858 882886 2019/05/22-04:34:00 2019/05/22-04:35:00 883370 883370 882805 882805 0.121 883090 2019/05/22-04:36:00 883375 883705 883375 883700 0.4398 883557 2019/05/22-04:37:00 883725 883790 883725 883790 0.0246 883783 2019/05/22-04:38:00 883720 884250 883700 884250 0.1125 883806 2019/05/22-04:39:00 883940 884255 883700 884255 0.0619 883761 2019/05/22-04:40:00 884130 884130 884130 884130 0.001 884130 2019/05/22-04:41:00 883815 884610 883815 884520 0.1346 884412 2019/05/22-04:42:00 884750 885305 884750 885305 0.0181 885116 2019/05/22-04:43:00 885555 885755 885145 885405 0.116 885216 2019/05/22-04:44:00 885195 885390 884505 885390 0.5143 884759 2019/05/22-04:45:00 885495 885860 885485 885765 4.728 885528 2019/05/22-04:46:00 885825 886155 885825 886155 0.5038 885999 2019/05/22-04:47:00 886310 886690 886310 886665 0.1049 886349 2019/05/22-04:48:00 886660 887090 886660 887090 1.0942 886849 2019/05/22-04:49:00 887750 887750 886345 886605 0.3818 886736 2019/05/22-04:50:00 886910 887505 886805 887500 4.5076 887381 2019/05/22-04:51:00 886810 887100 885905 886640 2.1237 886446 2019/05/22-04:52:00 886005 886280 885730 885730 0.2755 885782 2019/05/22-04:53:00 885520 885820 884985 885660 0.5293 885037 2019/05/22-04:54:00 886000 886390 885855 885855 0.1083 886284 2019/05/22-04:55:00 885670 885770 885005 885420 0.3552 885519 2019/05/22-04:56:00 885010 885010 884490 884850 0.1487 884658 2019/05/22-04:57:00 884820 885000 884720 884975 0.8021 884983 2019/05/22-04:58:00 884960 884960 884900 884900 0.008 884908 2019/05/22-04:59:00 884900 885805 884885 885805 0.3903 885116 2019/05/22-05:00:00 885800 886625 885800 886625 0.0932 886320 2019/05/22-05:01:00 886625 887930 886520 887715 0.7087 887485 2019/05/22-05:02:00 887710 889370 887710 888555 1.775 889047 2019/05/22-05:03:00 888550 889580 888545 888545 0.101 888831 2019/05/22-05:04:00 888730 888750 888645 888645 0.01 888722 2019/05/22-05:05:00 888750 889985 888250 889725 0.7258 889156 2019/05/22-05:06:00 889750 891000 889750 891000 8.0991 890223 2019/05/22-05:07:00 890045 890045 888230 888230 3.177 888996 2019/05/22-05:08:00 888080 888720 887300 888195 1.0533 887936 2019/05/22-05:09:00 888190 888200 886920 887645 0.3279 887603 2019/05/22-05:10:00 888000 888740 887995 888730 0.6572 888635 2019/05/22-05:11:00 888745 889965 888300 888900 1.3433 889077 2019/05/22-05:12:00 888900 889380 888130 888400 0.3423 888489 2019/05/22-05:13:00 888345 888345 887475 887475 0.3901 887870 2019/05/22-05:14:00 887755 888445 886000 886840 0.5894 887025 2019/05/22-05:15:00 886655 887420 885120 887080 1.2557 885539 2019/05/22-05:16:00 887050 887540 885395 886005 1.1316 887126 2019/05/22-05:17:00 886070 886070 885825 885845 0.2498 885844 2019/05/22-05:18:00 885540 887000 885050 887000 0.6792 886219 2019/05/22-05:19:00 887000 887135 886815 887130 0.0788 886958 2019/05/22-05:20:00 887405 887415 886715 886715 0.0638 886810 2019/05/22-05:21:00 886920 887410 886920 887410 0.2762 887375 2019/05/22-05:22:00 886260 886260 885450 885720 0.2115 886091 2019/05/22-05:23:00 885640 886000 885000 885790 1.7865 885428 2019/05/22-05:24:00 885935 886000 885045 885280 1.0496 885896 2019/05/22-05:25:00 885860 885945 885005 885945 0.7421 885417 2019/05/22-05:26:00 885505 886440 885505 886440 4.1428 885730 2019/05/22-05:27:00 886450 886590 885775 886180 0.3009 886036 2019/05/22-05:28:00 886185 887935 886180 886265 2.5862 887641 2019/05/22-05:29:00 887865 888450 887865 888450 1.1891 888010 2019/05/22-05:30:00 888350 888440 887990 887990 0.0622 888027 2019/05/22-05:31:00 888280 889000 888000 889000 0.17 888614 2019/05/22-05:32:00 888995 889970 888995 889790 0.1888 889363 2019/05/22-05:33:00 889790 890995 889640 890460 1.0087 890324 2019/05/22-05:34:00 890940 892000 890505 892000 2.3654 891212 2019/05/22-05:35:00 892000 893020 890700 890700 5.5953 892344 2019/05/22-05:36:00 891115 891140 888670 889980 2.6086 890085 2019/05/22-05:37:00 889660 890885 889660 890885 0.4302 890042 2019/05/22-05:38:00 891245 892305 891245 892305 1.6418 891952 2019/05/22-05:39:00 892125 893200 891505 892255 2.8455 892311 2019/05/22-05:40:00 892355 892870 891565 891575 2.7235 892770 2019/05/22-05:41:00 891505 892005 890515 890975 5.9516 891169 2019/05/22-05:42:00 890620 891365 890000 891085 4.7238 891118 2019/05/22-05:43:00 891170 891170 889690 889725 1.8589 890162 2019/05/22-05:44:00 890815 891000 890380 890745 0.5377 890829 2019/05/22-05:45:00 890710 890710 888035 888880 1.5047 889592 2019/05/22-05:46:00 888840 889630 888840 889630 0.0243 888873 2019/05/22-05:47:00 889390 889390 888000 888910 0.6476 888218 2019/05/22-05:48:00 888905 890505 888905 889565 1.6723 890293 2019/05/22-05:49:00 890640 891380 890010 891380 1.4956 890240 2019/05/22-05:50:00 891225 893000 891220 892050 2.7353 892295 2019/05/22-05:51:00 892085 892800 891110 892530 1.498 892184 2019/05/22-05:52:00 892540 892550 891000 891505 0.1533 892388 2019/05/22-05:53:00 891490 892590 891490 892590 0.103 891944 2019/05/22-05:54:00 892560 892590 891500 891505 0.0341 891970 2019/05/22-05:55:00 892150 893000 891435 892000 1.3559 892731 2019/05/22-05:56:00 891980 892745 890545 890545 0.3224 891076 2019/05/22-05:57:00 890475 891100 890000 891045 0.7864 890408 2019/05/22-05:58:00 890510 891255 889390 890520 0.8717 890153 2019/05/22-05:59:00 891090 891995 891090 891995 0.573 891240 2019/05/22-06:00:00 891995 892915 891000 891660 1.7344 891213 2019/05/22-06:01:00 891700 893000 890000 892665 3.445 891358 2019/05/22-06:02:00 892640 893500 892640 892830 1.178 893077 2019/05/22-06:03:00 893225 893500 891785 893500 3.4698 893241 2019/05/22-06:04:00 893500 893500 892645 893500 3.7098 893490 2019/05/22-06:05:00 893490 893490 891250 891990 0.4166 891874 2019/05/22-06:06:00 891150 891985 888630 889080 3.8525 889561 2019/05/22-06:07:00 889350 889350 886000 886455 1.2999 888188 2019/05/22-06:08:00 887000 888005 886000 888005 2.9699 887053 2019/05/22-06:09:00 888000 890000 887335 887335 0.8757 889257 2019/05/22-06:10:00 889080 889190 887830 889170 0.397 888175 2019/05/22-06:11:00 888000 888390 887645 887775 0.315 887809 2019/05/22-06:12:00 887775 888350 887250 887745 0.5472 887961 2019/05/22-06:13:00 887690 888445 887530 888445 0.168 887914 2019/05/22-06:14:00 888445 889170 888445 888505 0.1904 888601 2019/05/22-06:15:00 888510 889000 886255 887515 1.7816 888177 2019/05/22-06:16:00 886000 886350 885195 885195 3.0967 885873 2019/05/22-06:17:00 885195 885195 883500 884980 4.2257 883890 2019/05/22-06:18:00 884360 885995 884065 885995 0.2932 884377 2019/05/22-06:19:00 885470 885470 885035 885370 0.4087 885225 2019/05/22-06:20:00 885160 886790 884355 886790 0.3631 884919 2019/05/22-06:21:00 886540 887100 885075 886615 1.3013 885421 2019/05/22-06:22:00 885800 885975 884365 884365 0.5423 885033 2019/05/22-06:23:00 884720 885000 884690 884690 0.0151 884939 2019/05/22-06:24:00 884690 885000 884000 885000 0.3233 884674 2019/05/22-06:25:00 884960 886505 884690 886005 3.3446 886390 2019/05/22-06:26:00 886020 886020 885550 885550 0.1158 885945 2019/05/22-06:27:00 885565 885565 885550 885565 0.03 885560 2019/05/22-06:28:00 885820 886160 885820 886160 0.1483 886059 2019/05/22-06:29:00 886155 886595 885020 886150 0.9879 886276 2019/05/22-06:30:00 886145 886145 885990 885995 0.112 885999 2019/05/22-06:31:00 885870 885925 885865 885925 0.047 885881 2019/05/22-06:32:00 885925 886600 885085 885800 0.7616 885257 2019/05/22-06:33:00 885800 885800 885775 885775 0.0125 885798 2019/05/22-06:34:00 885090 885490 885085 885300 0.1575 885091 2019/05/22-06:35:00 885520 885885 885000 885300 1.2331 885132 2019/05/22-06:36:00 885885 886120 885885 886120 0.0095 885948 2019/05/22-06:37:00 886085 886100 885300 885300 0.132 885906 2019/05/22-06:38:00 885910 886000 885910 886000 0.155 885968 2019/05/22-06:39:00 886000 886125 885105 886125 0.7421 886020 2019/05/22-06:40:00 886125 887230 886025 886600 0.4753 886590 2019/05/22-06:41:00 886695 888000 886485 887855 1.4299 887527 2019/05/22-06:42:00 887855 887855 886950 886950 0.1891 887673 2019/05/22-06:43:00 887750 888000 887330 887580 0.2432 887900 2019/05/22-06:44:00 887955 888005 887580 887580 0.1896 887993 2019/05/22-06:45:00 887530 887550 886660 887245 0.6365 887428 2019/05/22-06:46:00 887250 887750 885120 885120 0.7175 886243 2019/05/22-06:47:00 885265 887000 885265 886250 0.6233 885649 2019/05/22-06:48:00 886250 887050 885520 885520 0.2322 886288 2019/05/22-06:49:00 885995 886000 885530 885575 0.6639 885957 2019/05/22-06:50:00 886105 886105 884860 884860 0.4487 885116 2019/05/22-06:51:00 884765 885490 884360 884465 3.5528 884515 2019/05/22-06:52:00 884460 885035 884385 884410 0.416 884635 2019/05/22-06:53:00 884405 885490 884400 885490 1.2181 884776 2019/05/22-06:54:00 885495 886320 884720 885320 0.5541 885932 2019/05/22-06:55:00 885065 885590 884725 884725 0.1948 885204 2019/05/22-06:56:00 884725 885340 882000 882000 3.0197 883488 2019/05/22-06:57:00 882730 883455 881730 883445 0.9085 882749 2019/05/22-06:58:00 883440 883445 882640 882640 0.5692 882939 2019/05/22-06:59:00 882640 882640 882440 882605 0.1913 882601 2019/05/22-07:00:00 882600 882655 881740 882205 2.2084 882599 2019/05/22-07:01:00 881745 881745 879255 881070 2.3887 880358 2019/05/22-07:02:00 881205 881755 880560 880560 0.0833 881111 2019/05/22-07:03:00 880810 880840 880260 880260 2.7047 880829 2019/05/22-07:04:00 880315 880315 879550 879550 0.8803 879845 2019/05/22-07:05:00 879545 879550 878090 878090 0.1675 879093 2019/05/22-07:06:00 878065 878070 873165 876020 4.9505 875237 2019/05/22-07:07:00 875920 875920 874635 874635 0.3489 874868 2019/05/22-07:08:00 874635 875835 872715 872715 2.3659 874351 2019/05/22-07:09:00 872955 875910 872955 874775 1.1484 874806 2019/05/22-07:10:00 874030 876440 873565 876440 1.4648 875163 2019/05/22-07:11:00 876955 877875 876000 876000 1.9447 876478 2019/05/22-07:12:00 876270 877550 876100 876110 1.9616 876536 2019/05/22-07:13:00 876415 877275 876415 877245 0.3583 876896 2019/05/22-07:14:00 877240 877945 877105 877945 0.5488 877279 2019/05/22-07:15:00 876350 878680 876345 878530 0.7534 877490 2019/05/22-07:16:00 878505 879255 878015 879135 1.3083 878561 2019/05/22-07:17:00 879455 879460 878055 879255 1.731 878111 2019/05/22-07:18:00 879280 880125 879280 879670 1.4164 879997 2019/05/22-07:19:00 879460 879660 878820 878820 0.28 879358 2019/05/22-07:20:00 878815 880315 878055 878055 1.3866 878535 2019/05/22-07:21:00 879810 880310 879780 879780 0.2358 880115 2019/05/22-07:22:00 879765 879775 878440 878995 0.1649 879007 2019/05/22-07:23:00 878995 879300 878995 879010 1.0645 879118 2019/05/22-07:24:00 878455 878455 878055 878090 0.4938 878398 2019/05/22-07:25:00 879000 879000 878975 878975 1.002 879000 2019/05/22-07:26:00 878950 879745 878525 879745 0.4773 879679 2019/05/22-07:27:00 878575 878575 876905 877650 1.0136 878122 2019/05/22-07:28:00 877655 878055 876980 877555 0.6568 877535 2019/05/22-07:29:00 877655 878150 876790 877955 0.1002 877618 2019/05/22-07:30:00 877770 877770 877000 877000 1.7153 877752 2019/05/22-07:31:00 877000 877000 875350 876000 2.1947 876182 2019/05/22-07:32:00 876000 877000 874340 875495 1.4515 875418 2019/05/22-07:33:00 875495 877240 875495 877230 0.3212 876447 2019/05/22-07:34:00 877235 878150 877100 877355 1.5285 877287 2019/05/22-07:35:00 877285 878340 877280 878340 0.1877 877612 2019/05/22-07:36:00 878355 879010 878030 879010 1.9757 878971 2019/05/22-07:37:00 878945 879055 878425 878440 0.063 878492 2019/05/22-07:38:00 879155 879310 879005 879005 0.0567 879222 2019/05/22-07:39:00 879005 879325 879005 879310 0.1227 879247 2019/05/22-07:40:00 879325 880300 879325 880245 1.416 880011 2019/05/22-07:41:00 880245 881480 880245 881430 0.1872 881160 2019/05/22-07:42:00 881440 881755 881000 881750 0.0888 881521 2019/05/22-07:43:00 881740 881745 881160 881160 0.0141 881523 2019/05/22-07:44:00 881115 881155 880745 881155 0.1132 881064 2019/05/22-07:45:00 881530 881900 880745 880925 0.8782 881370 2019/05/22-07:46:00 880710 881000 880000 881000 0.5478 880132 2019/05/22-07:47:00 881155 881255 880215 880215 0.0109 880693 2019/05/22-07:48:00 880215 881180 879915 881180 0.8981 880724 2019/05/22-07:49:00 881180 881940 881180 881940 0.3598 881467 2019/05/22-07:50:00 881510 881800 880180 880245 0.9439 881369 2019/05/22-07:51:00 880245 880245 880175 880175 0.025 880189 2019/05/22-07:52:00 880820 880820 880810 880815 0.501 880810 2019/05/22-07:53:00 880185 880960 880185 880920 0.215 880254 2019/05/22-07:54:00 880875 881880 880840 881205 0.3881 881245 2019/05/22-07:55:00 881235 881260 881230 881230 0.0438 881236 2019/05/22-07:56:00 881455 881455 881145 881145 0.0425 881444 2019/05/22-07:57:00 881280 881280 880900 880900 0.0933 881250 2019/05/22-07:58:00 880630 881360 880630 881075 1.4763 880856 2019/05/22-07:59:00 880865 881280 880365 880930 1.264 880620 2019/05/22-08:00:00 880325 881600 880175 881600 0.4014 880320 2019/05/22-08:01:00 881600 881600 881345 881345 0.003 881470 2019/05/22-08:02:00 880825 880825 880825 880825 0.001 880825 2019/05/22-08:03:00 880500 880500 880000 880000 1.228 880428 2019/05/22-08:04:00 880170 880170 879650 879970 0.2189 879974 2019/05/22-08:05:00 879885 880615 879770 879780 0.6407 879898 2019/05/22-08:06:00 880415 880515 879815 880490 0.3259 880261 2019/05/22-08:07:00 880375 880515 880000 880000 0.2219 880206 2019/05/22-08:08:00 880005 880150 879595 879680 0.8841 879721 2019/05/22-08:09:00 879870 880680 879600 879845 1.8556 879690 2019/05/22-08:10:00 880135 880340 880135 880340 0.065 880337 2019/05/22-08:11:00 879775 879775 879705 879705 0.0999 879757 2019/05/22-08:12:00 880310 880310 880310 880310 0.001 880310 2019/05/22-08:13:00 880305 881010 880305 881010 0.5611 880591 2019/05/22-08:14:00 881030 881600 881000 881295 1.2012 881162 2019/05/22-08:15:00 881310 881595 880545 881005 1.6465 880813 2019/05/22-08:16:00 881155 882215 881155 882140 2.7554 881686 2019/05/22-08:17:00 882215 883185 882215 882415 0.7093 882607 2019/05/22-08:18:00 883185 883330 883185 883325 0.0422 883232 2019/05/22-08:19:00 883440 883785 883320 883780 1.2097 883714 2019/05/22-08:20:00 883320 883840 883035 883840 0.3625 883173 2019/05/22-08:21:00 882905 883130 882415 882415 0.3391 882883 2019/05/22-08:22:00 882365 882990 882360 882990 0.9153 882553 2019/05/22-08:23:00 883165 883165 882545 882545 0.3819 882847 2019/05/22-08:24:00 882665 883185 882665 883185 0.011 882712 2019/05/22-08:25:00 882555 882555 881845 882055 0.2966 882012 2019/05/22-08:26:00 882045 883000 882045 883000 0.0276 882581 2019/05/22-08:27:00 883030 883585 883025 883585 0.1568 883429 2019/05/22-08:28:00 883565 883705 883565 883705 0.551 883575 2019/05/22-08:29:00 2019/05/22-08:30:00 883000 883150 881980 881985 0.1864 882313 2019/05/22-08:31:00 882010 882015 881590 881800 0.7572 881818 2019/05/22-08:32:00 881855 882245 881855 882245 0.029 882209 2019/05/22-08:33:00 882245 882560 882145 882560 0.294 882258 2019/05/22-08:34:00 882530 883990 882445 883450 0.518 883075 2019/05/22-08:35:00 883460 884245 883385 883500 2.1275 883506 2019/05/22-08:36:00 884240 884240 882210 883945 0.9812 883468 2019/05/22-08:37:00 883950 884060 883845 884060 0.016 883964 2019/05/22-08:38:00 884070 884070 883645 883645 1.4685 883850 2019/05/22-08:39:00 883000 883680 882950 883680 0.3494 883116 2019/05/22-08:40:00 882780 883300 882590 882955 0.0114 882964 2019/05/22-08:41:00 882300 882845 881980 882190 0.8035 882308 2019/05/22-08:42:00 882690 882690 881540 882010 1.1182 882320 2019/05/22-08:43:00 882005 882850 882000 882260 0.6404 882342 2019/05/22-08:44:00 882930 883075 882845 882845 1.3757 882947 2019/05/22-08:45:00 882965 882965 882965 882965 0.001 882965 2019/05/22-08:46:00 882770 882770 881700 881700 0.072 882359 2019/05/22-08:47:00 882105 882105 882000 882000 0.5791 882002 2019/05/22-08:48:00 2019/05/22-08:49:00 881845 881845 881805 881805 0.0779 881807 2019/05/22-08:50:00 881790 881790 881700 881700 0.1083 881701 2019/05/22-08:51:00 881600 882760 881595 882760 0.0443 881651 2019/05/22-08:52:00 881595 881595 881000 881000 0.5739 881442 2019/05/22-08:53:00 881300 881300 881000 881000 0.367 881021 2019/05/22-08:54:00 881295 881300 881000 881000 1.0567 881020 2019/05/22-08:55:00 880990 880990 879770 880200 1.8344 879970 2019/05/22-08:56:00 880265 880875 880265 880875 0.102 880380 2019/05/22-08:57:00 880615 880615 879990 879990 1.5585 880219 2019/05/22-08:58:00 879990 879990 879000 879000 1.1321 879161 2019/05/22-08:59:00 878985 879325 878770 879040 0.5775 879084 2019/05/22-09:00:00 878545 878615 878450 878610 0.2334 878470 2019/05/22-09:01:00 879330 880000 879090 879090 0.3721 879536 2019/05/22-09:02:00 879870 881100 879870 880825 0.9471 880291 2019/05/22-09:03:00 880305 881100 880300 880380 0.0333 881020 2019/05/22-09:04:00 881100 881900 880420 880500 0.0516 881204 2019/05/22-09:05:00 880500 880530 880025 880530 0.0698 880350 2019/05/22-09:06:00 880630 881520 880630 881420 0.0783 881119 2019/05/22-09:07:00 881415 881460 880840 881170 1.4497 880860 2019/05/22-09:08:00 880500 880500 880500 880500 0.02 880500 2019/05/22-09:09:00 880490 880490 880020 880020 0.0561 880071 2019/05/22-09:10:00 880455 880460 880455 880460 0.011 880460 2019/05/22-09:11:00 880020 880020 879070 879070 0.1926 879861 2019/05/22-09:12:00 879850 880165 879850 880165 0.032 879875 2019/05/22-09:13:00 880130 880165 880080 880080 0.0995 880132 2019/05/22-09:14:00 880140 880820 879765 880520 0.4193 880489 2019/05/22-09:15:00 879800 880750 879345 880600 0.6512 879530 2019/05/22-09:16:00 879715 879755 879705 879755 0.011 879711 2019/05/22-09:17:00 880595 880600 880575 880575 1.748 880575 2019/05/22-09:18:00 880660 881000 880660 881000 0.1533 880841 2019/05/22-09:19:00 880900 881165 880495 880910 0.0742 880990 2019/05/22-09:20:00 881000 881000 880085 880085 0.0224 880279 2019/05/22-09:21:00 880975 880975 880975 880975 0.002 880975 2019/05/22-09:22:00 880830 880830 880790 880790 0.0043 880818 2019/05/22-09:23:00 880345 880680 880345 880675 0.1158 880373 2019/05/22-09:24:00 880080 880085 880020 880020 0.04 880052 2019/05/22-09:25:00 880030 880680 880025 880680 0.0109 880500 2019/05/22-09:26:00 880690 881000 880690 881000 0.0713 880880 2019/05/22-09:27:00 881000 882000 881000 882000 0.3931 881269 2019/05/22-09:28:00 881055 881470 881055 881470 0.021 881075 2019/05/22-09:29:00 2019/05/22-09:30:00 881060 881500 881050 881500 0.25 881446 2019/05/22-09:31:00 2019/05/22-09:32:00 881750 882000 881750 882000 0.6853 881998 2019/05/22-09:33:00 882015 882905 881690 882905 0.4764 882288 2019/05/22-09:34:00 882990 883030 882975 883030 0.1941 882998 2019/05/22-09:35:00 883595 884155 883595 884135 0.1712 883992 2019/05/22-09:36:00 884240 884250 883875 883885 0.1218 883925 2019/05/22-09:37:00 883930 884535 883000 883545 0.6675 883671 2019/05/22-09:38:00 882785 883210 882780 883210 0.0348 882953 2019/05/22-09:39:00 883085 883155 882825 883115 0.1179 882869 2019/05/22-09:40:00 882035 883110 881700 881960 0.1193 882047 2019/05/22-09:41:00 882515 882515 882515 882515 0.02 882515 2019/05/22-09:42:00 2019/05/22-09:43:00 2019/05/22-09:44:00 882990 882990 882990 882990 0.0499 882990 2019/05/22-09:45:00 882050 883025 882045 882995 0.2399 882823 2019/05/22-09:46:00 883000 883500 883000 883500 0.515 883489 2019/05/22-09:47:00 883370 884730 883120 884730 0.9578 883913 2019/05/22-09:48:00 884340 885000 883200 884060 0.9557 884338 2019/05/22-09:49:00 883830 884055 883650 883650 0.016 883868 2019/05/22-09:50:00 884135 884430 884135 884430 0.0267 884197 2019/05/22-09:51:00 884325 884585 884285 884580 0.208 884447 2019/05/22-09:52:00 884970 885080 884670 884670 1.6709 884995 2019/05/22-09:53:00 884680 884680 883970 883970 0.116 883992 2019/05/22-09:54:00 883980 884355 883040 883400 5.8954 883818 2019/05/22-09:55:00 883400 884355 883400 884160 0.3007 883518 2019/05/22-09:56:00 884160 884355 884155 884350 0.1271 884333 2019/05/22-09:57:00 883945 883945 883025 883390 1.9973 883264 2019/05/22-09:58:00 883700 884850 883700 884830 0.1172 884532 2019/05/22-09:59:00 884510 884645 884215 884245 0.065 884252 2019/05/22-10:00:00 884500 885570 884500 885345 0.7277 884805 2019/05/22-10:01:00 885555 885590 884730 884980 0.3892 885295 2019/05/22-10:02:00 885650 885655 885645 885645 0.0027 885649 2019/05/22-10:03:00 884740 884740 883685 884195 0.5621 884530 2019/05/22-10:04:00 883595 884120 883000 883970 1.2749 883659 2019/05/22-10:05:00 883405 883970 883005 883460 0.1833 883438 2019/05/22-10:06:00 883770 883805 882600 882600 0.9315 883027 2019/05/22-10:07:00 883765 883765 883765 883765 0.001 883765 2019/05/22-10:08:00 2019/05/22-10:09:00 2019/05/22-10:10:00 2019/05/22-10:11:00 883765 883770 882865 882865 0.0666 883685 2019/05/22-10:12:00 883345 883750 883160 883735 0.174 883247 2019/05/22-10:13:00 883770 883970 883770 883870 0.1335 883901 2019/05/22-10:14:00 883875 883970 883470 883960 0.04 883726 2019/05/22-10:15:00 883970 884310 883650 884020 0.3066 884205 2019/05/22-10:16:00 884130 884130 883650 884000 0.2823 883670 2019/05/22-10:17:00 2019/05/22-10:18:00 883040 883040 882600 882600 0.31 882695 2019/05/22-10:19:00 882610 882610 882600 882600 0.0259 882601 2019/05/22-10:20:00 2019/05/22-10:21:00 882485 882485 882415 882415 0.0413 882463 2019/05/22-10:22:00 882010 882300 880195 880200 2.0706 880980 2019/05/22-10:23:00 880200 880980 880200 880980 0.546 880554 2019/05/22-10:24:00 880285 880300 880000 880160 0.7682 880064 2019/05/22-10:25:00 880805 881000 880805 881000 0.0386 880899 2019/05/22-10:26:00 880750 881755 880285 881085 1.0317 881260 2019/05/22-10:27:00 881095 882000 881095 881725 0.3188 881717 2019/05/22-10:28:00 881760 882300 881755 882010 0.0536 882050 2019/05/22-10:29:00 882010 882010 881460 881480 0.3989 881998 2019/05/22-10:30:00 881530 881640 881000 881625 0.2771 881469 2019/05/22-10:31:00 881500 882015 881345 882000 0.184 881436 2019/05/22-10:32:00 881995 882500 881995 882405 0.2019 882385 2019/05/22-10:33:00 881935 882500 881800 882500 1.4907 882398 2019/05/22-10:34:00 882490 882500 882490 882500 0.2009 882499 2019/05/22-10:35:00 881950 882500 881900 881935 0.8114 882076 2019/05/22-10:36:00 882005 882805 881945 882805 0.8905 882495 2019/05/22-10:37:00 882790 882935 882790 882935 0.0054 882838 2019/05/22-10:38:00 882935 882935 882780 882785 0.2599 882870 2019/05/22-10:39:00 882735 882735 882000 882205 0.2948 882025 2019/05/22-10:40:00 882110 882110 881395 881495 0.3495 881486 2019/05/22-10:41:00 881410 881500 881380 881380 0.3119 881473 2019/05/22-10:42:00 881015 881020 880850 880880 1.5672 880901 2019/05/22-10:43:00 880895 880900 880820 880825 0.9047 880833 2019/05/22-10:44:00 881015 881265 881015 881260 0.0101 881099 2019/05/22-10:45:00 881370 881685 881000 881000 0.5951 881230 2019/05/22-10:46:00 881665 881665 881665 881665 0.0068 881665 2019/05/22-10:47:00 881500 881500 881480 881495 0.03 881497 2019/05/22-10:48:00 881340 881340 880460 880460 1.1915 881196 2019/05/22-10:49:00 881195 881570 881185 881570 1.0466 881207 2019/05/22-10:50:00 881380 881380 880470 880530 1.1563 881269 2019/05/22-10:51:00 880515 881335 880160 880170 0.1665 880299 2019/05/22-10:52:00 880210 880210 879860 879860 0.6168 880146 2019/05/22-10:53:00 879860 879930 879860 879930 0.012 879872 2019/05/22-10:54:00 879995 880535 879940 879980 0.3144 879996 2019/05/22-10:55:00 879940 879940 879905 879910 0.1986 879905 2019/05/22-10:56:00 879470 879470 879000 879000 0.38 879170 2019/05/22-10:57:00 878970 879000 878450 878590 0.3433 878867 2019/05/22-10:58:00 879000 879000 878985 879000 0.3139 879000 2019/05/22-10:59:00 879000 879985 879000 879270 0.6665 879326 2019/05/22-11:00:00 878685 878685 878245 878245 1.1742 878639 2019/05/22-11:01:00 878330 878815 878330 878815 0.0957 878450 2019/05/22-11:02:00 879045 879460 879045 879460 0.266 879400 2019/05/22-11:03:00 879685 880270 879480 879635 1.0994 880007 2019/05/22-11:04:00 879770 880000 879770 879915 1.4533 879956 2019/05/22-11:05:00 879930 879930 879600 879600 0.305 879601 2019/05/22-11:06:00 879685 879685 879685 879685 0.0033 879685 2019/05/22-11:07:00 879270 879500 878745 878745 1.2831 878988 2019/05/22-11:08:00 878725 878725 878400 878500 0.6515 878487 2019/05/22-11:09:00 878500 878530 877255 878530 1.7866 877615 2019/05/22-11:10:00 877660 877775 877080 877270 0.9041 877267 2019/05/22-11:11:00 877115 877255 877000 877255 0.015 877106 2019/05/22-11:12:00 877810 877810 876745 876745 0.7462 877246 2019/05/22-11:13:00 876715 876715 876000 876000 0.7191 876435 2019/05/22-11:14:00 2019/05/22-11:15:00 876755 878000 876755 877745 0.6092 876930 2019/05/22-11:16:00 877745 878870 877555 878135 0.2981 878652 2019/05/22-11:17:00 878160 878290 878015 878015 0.2423 878279 2019/05/22-11:18:00 878020 878020 876205 877535 0.4425 877428 2019/05/22-11:19:00 877535 877955 877065 877955 0.3599 877613 2019/05/22-11:20:00 877960 878055 877955 878055 0.8386 877956 2019/05/22-11:21:00 877825 878970 877825 878045 0.0828 878323 2019/05/22-11:22:00 878255 878555 878255 878260 0.0046 878365 2019/05/22-11:23:00 878270 879440 878265 878370 0.1224 879249 2019/05/22-11:24:00 878380 879440 878380 879440 0.118 879391 2019/05/22-11:25:00 878940 878940 878940 878940 0.002 878940 2019/05/22-11:26:00 2019/05/22-11:27:00 878655 878655 878655 878655 0.003 878655 2019/05/22-11:28:00 878745 879440 878000 879440 1.9959 878945 2019/05/22-11:29:00 879345 879690 879345 879690 1.4418 879403 2019/05/22-11:30:00 879870 879870 879645 879645 0.1175 879868 2019/05/22-11:31:00 879855 880000 879855 880000 6.9907 880000 2019/05/22-11:32:00 880275 881000 880275 881000 1.64 880561 2019/05/22-11:33:00 881180 881500 881000 881000 0.3721 881135 2019/05/22-11:34:00 880665 880790 880645 880790 0.0778 880665 2019/05/22-11:35:00 2019/05/22-11:36:00 880400 880400 879605 879605 0.2429 880187 2019/05/22-11:37:00 879610 879985 878740 879540 0.2246 879405 2019/05/22-11:38:00 880000 880000 879495 879500 0.122 879992 2019/05/22-11:39:00 880265 880855 879610 880855 0.0673 880363 2019/05/22-11:40:00 880785 880785 879730 879730 0.1182 880768 2019/05/22-11:41:00 880690 880690 880690 880690 0.192 880690 2019/05/22-11:42:00 879890 879890 879465 879585 0.2815 879661 2019/05/22-11:43:00 879525 879525 879525 879525 0.001 879525 2019/05/22-11:44:00 879465 879465 879250 879250 0.0026 879350 2019/05/22-11:45:00 879000 879465 878985 879460 0.136 879033 2019/05/22-11:46:00 879420 879420 878800 878800 0.025 879306 2019/05/22-11:47:00 878805 878805 878255 878255 0.3439 878329 2019/05/22-11:48:00 878340 878550 878340 878410 0.0143 878492 2019/05/22-11:49:00 878400 878505 878305 878305 0.1291 878490 2019/05/22-11:50:00 878310 878515 877760 878000 0.3144 878129 2019/05/22-11:51:00 878120 878330 878120 878330 0.2035 878314 2019/05/22-11:52:00 878405 879185 878390 878730 0.5748 878545 2019/05/22-11:53:00 879085 879850 879085 879850 0.1932 879398 2019/05/22-11:54:00 879190 879240 879175 879175 0.126 879199 2019/05/22-11:55:00 879145 879940 879145 879940 0.0811 879562 2019/05/22-11:56:00 879940 880030 879005 879075 0.3793 879355 2019/05/22-11:57:00 880000 880025 879095 879130 0.116 879161 2019/05/22-11:58:00 880155 880155 879155 879155 0.095 879681 2019/05/22-11:59:00 2019/05/22-12:00:00 880085 880085 879855 879855 0.1707 880079 2019/05/22-12:01:00 879865 879885 879160 879160 0.0138 879831 2019/05/22-12:02:00 879845 879845 879045 879045 0.0171 879168 2019/05/22-12:03:00 879000 879000 878605 878740 0.2012 878953 2019/05/22-12:04:00 878715 878715 878610 878610 0.0212 878671 2019/05/22-12:05:00 878970 878970 877605 877620 1.3945 877897 2019/05/22-12:06:00 877615 877950 877370 877950 2.778 877538 2019/05/22-12:07:00 877585 878060 877300 877685 0.112 877633 2019/05/22-12:08:00 877755 878940 877420 878595 0.1577 878203 2019/05/22-12:09:00 878610 878865 877860 877860 0.2028 878673 2019/05/22-12:10:00 877850 878145 877850 877875 0.2938 877855 2019/05/22-12:11:00 877845 877845 877530 877530 0.0242 877564 2019/05/22-12:12:00 877855 878100 877845 878100 0.025 878067 2019/05/22-12:13:00 878145 878320 878040 878320 1.9944 878137 2019/05/22-12:14:00 878355 878355 878150 878150 0.0039 878277 2019/05/22-12:15:00 878145 878145 877300 878045 0.6833 877503 2019/05/22-12:16:00 877980 878055 877755 877995 0.4118 877993 2019/05/22-12:17:00 878350 878370 878350 878370 0.022 878368 2019/05/22-12:18:00 878400 879005 878400 878940 0.4535 878550 2019/05/22-12:19:00 878935 878935 878690 878705 0.0043 878796 2019/05/22-12:20:00 879135 879405 878885 879405 0.3041 879028 2019/05/22-12:21:00 879490 879800 879490 879800 0.081 879605 2019/05/22-12:22:00 2019/05/22-12:23:00 879940 881800 879940 881800 1.2679 881205 2019/05/22-12:24:00 881235 881595 880110 880125 2.9231 880227 2019/05/22-12:25:00 880495 880500 879765 879765 0.6815 880079 2019/05/22-12:26:00 880000 880000 879985 880000 0.142 880000 2019/05/22-12:27:00 880295 880505 880295 880495 0.455 880495 2019/05/22-12:28:00 880500 880505 880500 880500 0.0086 880501 2019/05/22-12:29:00 880600 880740 880580 880725 0.03 880659 2019/05/22-12:30:00 880110 880110 880000 880000 1.0432 880001 2019/05/22-12:31:00 879955 880070 879270 880070 0.3357 879652 2019/05/22-12:32:00 880070 880485 880070 880145 0.0229 880260 2019/05/22-12:33:00 880105 880105 879810 879820 0.1721 879846 2019/05/22-12:34:00 879345 879390 879345 879385 0.2354 879346 2019/05/22-12:35:00 879320 879820 879320 879820 0.5258 879569 2019/05/22-12:36:00 879440 879440 877960 878325 0.9961 878838 2019/05/22-12:37:00 878020 878020 877965 877990 0.4273 878012 2019/05/22-12:38:00 877985 878045 877960 878045 0.6871 877989 2019/05/22-12:39:00 878275 878275 877960 877960 0.2765 877974 2019/05/22-12:40:00 878000 878555 878000 878555 1.6288 878387 2019/05/22-12:41:00 878765 878770 878535 878730 0.9957 878753 2019/05/22-12:42:00 878650 878915 878650 878915 0.0133 878854 2019/05/22-12:43:00 878915 878985 878915 878985 0.045 878939 2019/05/22-12:44:00 878945 879215 878715 879190 2.0114 879119 2019/05/22-12:45:00 879255 879445 879045 879045 0.0826 879420 2019/05/22-12:46:00 878720 879555 878690 879555 4.868 878829 2019/05/22-12:47:00 879570 879570 879045 879045 0.0083 879466 2019/05/22-12:48:00 878725 878725 878605 878605 1.711 878719 2019/05/22-12:49:00 878245 878245 878245 878245 0.02 878245 2019/05/22-12:50:00 878245 878245 877700 877700 0.1933 877859 2019/05/22-12:51:00 877685 877960 876665 877890 2.1126 877587 2019/05/22-12:52:00 877725 877725 877250 877610 0.021 877575 2019/05/22-12:53:00 877360 877765 877360 877765 0.529 877418 2019/05/22-12:54:00 877875 877930 877660 877895 0.028 877887 2019/05/22-12:55:00 877880 877930 877880 877930 0.098 877918 2019/05/22-12:56:00 877930 877930 877100 877105 1.3333 877435 2019/05/22-12:57:00 877450 877450 877205 877205 0.0603 877442 2019/05/22-12:58:00 877880 877880 877880 877880 0.31 877880 2019/05/22-12:59:00 877880 877880 875995 876030 3.7303 876360 2019/05/22-13:00:00 876030 876995 875945 876700 3.687 876504 2019/05/22-13:01:00 876765 876765 876320 876320 1.9386 876560 2019/05/22-13:02:00 876320 876320 875200 875200 1.0111 875879 2019/05/22-13:03:00 875580 875610 873220 873650 6.0241 874121 2019/05/22-13:04:00 875535 875535 874700 874700 0.0555 875011 2019/05/22-13:05:00 874620 874620 874000 874545 0.6905 874239 2019/05/22-13:06:00 873650 873860 871645 871645 4.0269 872886 2019/05/22-13:07:00 871645 871645 870000 871075 5.1965 870872 2019/05/22-13:08:00 871455 874000 871450 873000 2.3906 872533 2019/05/22-13:09:00 873005 873850 873000 873545 0.669 873805 2019/05/22-13:10:00 873670 874345 873670 874345 2.7117 873867 2019/05/22-13:11:00 874505 875305 872995 873955 0.9462 873435 2019/05/22-13:12:00 873955 875745 873950 875200 2.2187 874103 2019/05/22-13:13:00 875225 875790 874760 875745 0.4266 875143 2019/05/22-13:14:00 875790 876000 875500 875705 0.063 875857 2019/05/22-13:15:00 875965 875980 875335 875335 0.1048 875913 2019/05/22-13:16:00 875505 876800 875505 876360 0.643 876352 2019/05/22-13:17:00 876360 876945 876360 876675 1.0336 876878 2019/05/22-13:18:00 876685 876685 876470 876485 0.8444 876627 2019/05/22-13:19:00 876285 876810 876285 876500 0.228 876584 2019/05/22-13:20:00 876340 876810 876000 876480 2.1955 876616 2019/05/22-13:21:00 876900 876990 876230 876230 1.0657 876429 2019/05/22-13:22:00 876220 876245 875950 875950 4.4876 876113 2019/05/22-13:23:00 875850 876320 875850 876320 0.4427 875951 2019/05/22-13:24:00 876345 876830 876145 876145 0.025 876446 2019/05/22-13:25:00 876000 876285 875520 875890 1.6873 876012 2019/05/22-13:26:00 2019/05/22-13:27:00 875520 876000 875000 876000 1.0689 875049 2019/05/22-13:28:00 876000 876695 876000 876440 0.5678 876286 2019/05/22-13:29:00 876675 876980 876255 876980 0.22 876713 2019/05/22-13:30:00 876980 877255 876980 877255 0.2239 877114 2019/05/22-13:31:00 877480 877480 877085 877300 1.6631 877086 2019/05/22-13:32:00 877260 877655 877260 877655 0.1052 877436 2019/05/22-13:33:00 877755 878360 877750 878000 0.8875 877958 2019/05/22-13:34:00 878120 878120 877000 877490 0.1841 877452 2019/05/22-13:35:00 877475 877770 876855 877645 0.461 876985 2019/05/22-13:36:00 877440 877565 876580 877565 0.9858 876832 2019/05/22-13:37:00 877405 877515 877405 877500 0.015 877461 2019/05/22-13:38:00 876880 877500 876650 877000 0.0479 876779 2019/05/22-13:39:00 876620 876665 875930 876575 0.1069 876361 2019/05/22-13:40:00 876580 876650 876520 876520 0.0159 876611 2019/05/22-13:41:00 876520 876520 875770 876335 0.6167 876313 2019/05/22-13:42:00 876455 876955 876135 876135 0.0163 876387 2019/05/22-13:43:00 876150 876180 875955 875955 0.2123 876088 2019/05/22-13:44:00 876000 876065 876000 876065 0.2189 876001 2019/05/22-13:45:00 875775 876040 875535 876040 0.2681 875748 2019/05/22-13:46:00 876290 876620 875880 876070 0.6086 876208 2019/05/22-13:47:00 875840 876410 875835 876410 0.0166 876236 2019/05/22-13:48:00 876410 876590 875560 876590 0.7399 876511 2019/05/22-13:49:00 876550 876590 875545 875630 0.2316 876417 2019/05/22-13:50:00 875685 877000 875675 877000 2.7803 876585 2019/05/22-13:51:00 876790 877000 876665 876985 0.4176 876876 2019/05/22-13:52:00 877000 877650 877000 877650 0.6481 877453 2019/05/22-13:53:00 877645 877770 877645 877770 0.1065 877673 2019/05/22-13:54:00 877625 877635 877305 877305 0.0801 877335 2019/05/22-13:55:00 877640 878255 877640 877650 0.083 877874 2019/05/22-13:56:00 877645 878045 877500 877500 0.1122 877551 2019/05/22-13:57:00 877505 878055 877120 878045 0.079 877521 2019/05/22-13:58:00 877975 877975 876635 876635 0.06 876811 2019/05/22-13:59:00 877120 877940 877100 877940 0.0186 877173 2019/05/22-14:00:00 877940 878120 877130 878090 2.2502 877434 2019/05/22-14:01:00 878115 878445 877990 878400 1.8452 878065 2019/05/22-14:02:00 878215 878215 877480 877480 1.1343 877874 2019/05/22-14:03:00 877480 877700 876830 877675 0.585 877293 2019/05/22-14:04:00 877390 877925 877155 877925 0.8919 877528 2019/05/22-14:05:00 877415 877425 877415 877425 0.012 877417 2019/05/22-14:06:00 877225 877225 877075 877090 0.0709 877110 2019/05/22-14:07:00 877510 877925 877510 877910 0.201 877736 2019/05/22-14:08:00 2019/05/22-14:09:00 876680 877365 875925 875945 0.7843 876173 2019/05/22-14:10:00 876525 876595 876085 876085 0.4015 876474 2019/05/22-14:11:00 876185 876185 875640 875655 0.2457 875822 2019/05/22-14:12:00 875650 877335 875650 876280 0.0947 876635 2019/05/22-14:13:00 877070 877780 876790 876880 0.1334 877500 2019/05/22-14:14:00 876885 877145 876420 876925 0.1754 877060 2019/05/22-14:15:00 877145 877895 877145 877395 0.2316 877231 2019/05/22-14:16:00 877400 877610 876875 877530 0.6295 877196 2019/05/22-14:17:00 2019/05/22-14:18:00 876860 876910 876640 876910 0.8247 876873 2019/05/22-14:19:00 876760 876860 876005 876005 0.1238 876198 2019/05/22-14:20:00 876060 876060 875535 875535 0.7977 875992 2019/05/22-14:21:00 875895 876190 875895 876025 0.0186 875989 2019/05/22-14:22:00 876190 877470 876070 876100 0.2314 877161 2019/05/22-14:23:00 876100 876100 876100 876100 1.3342 876100 2019/05/22-14:24:00 876480 876725 876480 876695 0.2449 876508 2019/05/22-14:25:00 876730 877000 876510 876510 0.0716 876842 2019/05/22-14:26:00 876525 876525 876060 876220 0.2967 876504 2019/05/22-14:27:00 876500 877000 876500 876680 0.2285 876979 2019/05/22-14:28:00 876755 876755 876585 876585 0.022 876680 2019/05/22-14:29:00 876795 876825 876675 876675 0.03 876773 2019/05/22-14:30:00 876665 876995 876605 876620 2.5888 876973 2019/05/22-14:31:00 876750 876835 876750 876835 0.0088 876784 2019/05/22-14:32:00 876835 877620 876835 877230 0.4132 877124 2019/05/22-14:33:00 877490 877820 877490 877820 0.257 877565 2019/05/22-14:34:00 877820 877900 877815 877865 0.7635 877848 2019/05/22-14:35:00 877895 878800 877895 878315 3.0602 878022 2019/05/22-14:36:00 878350 878350 877585 878050 0.5334 877979 2019/05/22-14:37:00 877890 878265 877885 877915 0.7006 878088 2019/05/22-14:38:00 877990 878350 877990 878000 0.2099 878131 2019/05/22-14:39:00 878105 878350 877500 877730 0.3898 877879 2019/05/22-14:40:00 878010 878690 877775 878690 0.1356 878251 2019/05/22-14:41:00 878720 879055 878525 878960 0.5857 878916 2019/05/22-14:42:00 879000 879300 879000 879200 0.231 879292 2019/05/22-14:43:00 879105 879745 879030 879745 0.2047 879402 2019/05/22-14:44:00 879715 879740 879330 879740 0.017 879614 2019/05/22-14:45:00 879735 879735 878915 878920 0.1865 879025 2019/05/22-14:46:00 879000 879215 879000 879215 0.0179 879078 2019/05/22-14:47:00 879300 879300 878560 878740 0.0696 878664 2019/05/22-14:48:00 878745 879100 878590 879080 0.0096 878998 2019/05/22-14:49:00 878910 878910 878715 878805 0.9931 878805 2019/05/22-14:50:00 878560 878730 878470 878725 0.8451 878642 2019/05/22-14:51:00 878695 878695 878000 878100 0.0372 878271 2019/05/22-14:52:00 878100 878150 877945 877945 0.3848 877961 2019/05/22-14:53:00 877845 878150 877480 877990 0.2347 878096 2019/05/22-14:54:00 878015 878435 877685 878435 0.5433 878356 2019/05/22-14:55:00 878320 879430 878320 878355 0.225 878535 2019/05/22-14:56:00 878250 878355 878175 878355 0.0369 878265 2019/05/22-14:57:00 878205 878370 878205 878370 0.0043 878283 2019/05/22-14:58:00 878420 878495 878415 878495 0.0239 878460 2019/05/22-14:59:00 878305 878305 878000 878000 0.0149 878219 2019/05/22-15:00:00 878375 878610 878265 878610 0.0529 878422 2019/05/22-15:01:00 878685 878685 878510 878510 0.046 878605 2019/05/22-15:02:00 878555 878605 878555 878605 0.02 878580 2019/05/22-15:03:00 878930 879010 878650 878650 0.1379 878931 2019/05/22-15:04:00 878925 878925 878270 878270 0.5529 878506 2019/05/22-15:05:00 878320 878320 877685 878095 0.1648 877770 2019/05/22-15:06:00 2019/05/22-15:07:00 877745 877745 877050 877100 0.3309 877162 2019/05/22-15:08:00 2019/05/22-15:09:00 877245 877300 877090 877120 0.0416 877185 2019/05/22-15:10:00 877625 877800 877255 877255 0.1187 877657 2019/05/22-15:11:00 877425 877425 877340 877340 0.0052 877416 2019/05/22-15:12:00 877805 877805 877000 877360 0.2299 877056 2019/05/22-15:13:00 877315 877650 877300 877650 0.03 877352 2019/05/22-15:14:00 877845 877845 877845 877845 0.001 877845 2019/05/22-15:15:00 877845 878175 877845 878175 0.099 878001 2019/05/22-15:16:00 878105 878725 878090 878725 0.108 878348 2019/05/22-15:17:00 878830 879280 878830 879280 0.0318 878941 2019/05/22-15:18:00 878645 879135 877685 877685 0.008 878314 2019/05/22-15:19:00 878805 878805 878805 878805 0.0059 878805 2019/05/22-15:20:00 878480 878485 878480 878485 0.14 878485 2019/05/22-15:21:00 878170 878485 878090 878485 0.5301 878462 2019/05/22-15:22:00 878480 878485 877685 877690 0.9196 877944 2019/05/22-15:23:00 877690 877690 877145 877145 0.2882 877531 2019/05/22-15:24:00 877175 877180 876395 876395 0.1739 876824 2019/05/22-15:25:00 876275 876275 876060 876080 0.5139 876108 2019/05/22-15:26:00 876375 876375 876370 876370 0.3886 876370 2019/05/22-15:27:00 876830 877030 876710 876710 0.0446 876915 2019/05/22-15:28:00 876705 876745 876630 876735 1.4795 876707 2019/05/22-15:29:00 876650 876650 876375 876375 0.5011 876645 2019/05/22-15:30:00 876375 876995 876230 876655 1.3083 876487 2019/05/22-15:31:00 876675 876860 876560 876570 0.1189 876824 2019/05/22-15:32:00 876865 877390 876865 877385 0.0709 877112 2019/05/22-15:33:00 877375 877495 877300 877495 0.1853 877383 2019/05/22-15:34:00 877495 877970 877495 877970 0.6156 877613 2019/05/22-15:35:00 877705 877970 877520 877575 0.243 877609 2019/05/22-15:36:00 877480 877480 876365 877480 1.4829 876963 2019/05/22-15:37:00 877555 877665 877555 877665 0.012 877609 2019/05/22-15:38:00 877955 878000 877465 877465 0.9605 877940 2019/05/22-15:39:00 877985 877985 877445 877580 0.0149 877607 2019/05/22-15:40:00 877365 877500 877290 877500 0.0103 877363 2019/05/22-15:41:00 877470 877665 877470 877665 0.0152 877530 2019/05/22-15:42:00 877855 878000 877775 878000 0.0817 877968 2019/05/22-15:43:00 877995 878025 877150 877150 1.3512 877982 2019/05/22-15:44:00 877695 877695 877695 877695 0.002 877695 2019/05/22-15:45:00 2019/05/22-15:46:00 877485 877515 877000 877205 0.0963 877419 2019/05/22-15:47:00 877000 877000 877000 877000 0.0008 877000 2019/05/22-15:48:00 2019/05/22-15:49:00 877090 877090 877090 877090 0.01 877090 2019/05/22-15:50:00 876550 876550 876550 876550 0.06 876550 2019/05/22-15:51:00 876975 876975 876975 876975 0.0036 876975 2019/05/22-15:52:00 876610 876610 876060 876060 0.4269 876350 2019/05/22-15:53:00 876190 876255 876060 876060 0.0293 876182 2019/05/22-15:54:00 876060 876195 875430 875430 0.3306 875874 2019/05/22-15:55:00 2019/05/22-15:56:00 876245 876375 876245 876375 0.07 876282 2019/05/22-15:57:00 876570 876615 876570 876590 0.9931 876614 2019/05/22-15:58:00 876230 876255 876230 876255 0.0042 876242 2019/05/22-15:59:00 876565 876940 876365 876365 0.145 876666 2019/05/22-16:00:00 876295 876295 876065 876065 0.9624 876158 2019/05/22-16:01:00 876190 876190 875820 875860 0.1742 875883 2019/05/22-16:02:00 875960 876145 875955 876145 0.068 876000 2019/05/22-16:03:00 876140 876195 875250 875250 2.5404 876038 2019/05/22-16:04:00 875255 875430 875250 875405 0.6099 875284 2019/05/22-16:05:00 875395 875395 875250 875250 0.5626 875355 2019/05/22-16:06:00 875265 875700 875050 875185 1.6319 875224 2019/05/22-16:07:00 875195 875215 875130 875130 0.0433 875194 2019/05/22-16:08:00 875130 875295 874980 875295 0.84 875001 2019/05/22-16:09:00 875385 876000 875380 876000 0.1056 875833 2019/05/22-16:10:00 875720 875720 875230 875230 0.002 875475 2019/05/22-16:11:00 875830 876950 875830 876950 2.1979 876034 2019/05/22-16:12:00 876775 877000 876530 876655 0.2225 876745 2019/05/22-16:13:00 876555 876885 876445 876445 0.4103 876621 2019/05/22-16:14:00 876690 876730 876500 876540 0.0843 876530 2019/05/22-16:15:00 876675 876855 876100 876100 1.2007 876112 2019/05/22-16:16:00 876020 876110 876000 876000 0.0702 876019 2019/05/22-16:17:00 875835 875835 875830 875835 0.0076 875834 2019/05/22-16:18:00 875895 875895 875605 875605 0.1433 875765 2019/05/22-16:19:00 875600 875600 874900 875060 1.441 875211 2019/05/22-16:20:00 875105 875105 874755 874755 0.0363 874901 2019/05/22-16:21:00 874790 875060 874570 874595 0.1478 874733 2019/05/22-16:22:00 874850 874855 874000 874000 2.0757 874446 2019/05/22-16:23:00 874030 874420 873930 874380 0.3038 874103 2019/05/22-16:24:00 874570 874800 874150 874175 1.1506 874239 2019/05/22-16:25:00 874180 875940 874180 875160 1.8488 875145 2019/05/22-16:26:00 875150 875900 875035 875900 0.6328 875646 2019/05/22-16:27:00 876000 876000 875745 875745 0.0262 875909 2019/05/22-16:28:00 875500 876095 875420 876095 0.2253 875680 2019/05/22-16:29:00 876250 876345 875780 875780 0.0275 876100 2019/05/22-16:30:00 2019/05/22-16:31:00 875910 875910 875140 875610 0.0646 875501 2019/05/22-16:32:00 875470 875470 875450 875450 0.013 875467 2019/05/22-16:33:00 875380 875385 875135 875135 0.16 875371 2019/05/22-16:34:00 875135 875135 874895 874895 0.0592 875031 2019/05/22-16:35:00 874920 874930 874605 874620 0.0859 874770 2019/05/22-16:36:00 874510 874515 874115 874240 0.7056 874243 2019/05/22-16:37:00 874220 875000 874220 875000 0.6914 874907 2019/05/22-16:38:00 874545 874780 874545 874780 0.1009 874772 2019/05/22-16:39:00 874345 874345 874340 874340 0.0999 874340 2019/05/22-16:40:00 874285 874285 874000 874000 0.3609 874033 2019/05/22-16:41:00 874050 874165 873780 873780 0.7665 874064 2019/05/22-16:42:00 873740 874015 873155 873155 0.3453 873615 2019/05/22-16:43:00 873235 874155 873235 873705 0.9944 873438 2019/05/22-16:44:00 873700 873700 873290 873445 0.269 873596 2019/05/22-16:45:00 873665 874855 873260 874850 1.0362 874039 2019/05/22-16:46:00 874940 874950 874580 874590 0.1442 874910 2019/05/22-16:47:00 874725 875280 874625 875275 0.3436 875175 2019/05/22-16:48:00 875300 875300 874665 875030 0.2233 875050 2019/05/22-16:49:00 874990 875595 874830 875590 0.5469 875016 2019/05/22-16:50:00 875540 875600 875445 875445 0.028 875535 2019/05/22-16:51:00 875530 875530 875000 875100 0.0574 875071 2019/05/22-16:52:00 874655 875000 874480 874555 0.6934 874831 2019/05/22-16:53:00 874505 874510 874305 874370 0.2819 874426 2019/05/22-16:54:00 874405 874615 874405 874535 0.0098 874475 2019/05/22-16:55:00 874595 874605 874305 874500 0.1626 874415 2019/05/22-16:56:00 874615 874810 874615 874810 1.7284 874660 2019/05/22-16:57:00 874990 875500 874990 875500 2.4199 875259 2019/05/22-16:58:00 875010 875270 874305 874510 0.0413 874737 2019/05/22-16:59:00 874230 874355 874025 874355 0.1079 874097 2019/05/22-17:00:00 874210 874770 874025 874370 0.1012 874404 2019/05/22-17:01:00 874770 875500 874770 875090 0.201 874981 2019/05/22-17:02:00 875090 875955 875065 875955 2.9995 875549 2019/05/22-17:03:00 876000 876655 876000 876655 0.3124 876459 2019/05/22-17:04:00 876745 876990 876480 876480 0.6245 876782 2019/05/22-17:05:00 876985 877320 876625 876625 4.0215 877000 2019/05/22-17:06:00 876720 877320 876310 876600 1.6247 876743 2019/05/22-17:07:00 876770 877380 876290 877355 1.1926 877115 2019/05/22-17:08:00 877365 877995 876630 877340 2.6669 877687 2019/05/22-17:09:00 877655 877655 877125 877420 1.2416 877438 2019/05/22-17:10:00 877420 877420 876770 876805 0.5807 877195 2019/05/22-17:11:00 876845 877005 876310 876840 0.3552 876832 2019/05/22-17:12:00 876830 876830 876290 876495 0.5901 876713 2019/05/22-17:13:00 876480 877145 876480 876925 0.9405 876995 2019/05/22-17:14:00 876860 876865 876620 876620 1.7241 876856 2019/05/22-17:15:00 876790 876870 876635 876855 0.0279 876815 2019/05/22-17:16:00 876875 877025 876675 876675 0.028 876854 2019/05/22-17:17:00 876830 876830 876625 876750 1.4522 876748 2019/05/22-17:18:00 876545 876915 876540 876915 1.707 876554 2019/05/22-17:19:00 877000 877120 877000 877115 0.021 877069 2019/05/22-17:20:00 877115 877855 876780 877000 1.111 877705 2019/05/22-17:21:00 877665 877665 877400 877540 0.4908 877553 2019/05/22-17:22:00 877560 877750 877560 877750 0.4024 877666 2019/05/22-17:23:00 877770 878060 877770 878060 0.17 877825 2019/05/22-17:24:00 878060 878435 878005 878005 0.5171 878280 2019/05/22-17:25:00 878080 878080 877630 877635 0.3632 877824 2019/05/22-17:26:00 877595 877595 877055 877055 0.0754 877370 2019/05/22-17:27:00 877060 877100 877060 877095 0.1586 877094 2019/05/22-17:28:00 877555 877700 877555 877700 0.025 877599 2019/05/22-17:29:00 877690 877740 877045 877045 0.5356 877727 2019/05/22-17:30:00 877010 877350 877000 877350 1.0143 877007 2019/05/22-17:31:00 877070 877555 876460 876460 0.1557 877004 2019/05/22-17:32:00 876245 876245 875605 875875 0.2721 875940 2019/05/22-17:33:00 875855 876620 875710 876620 0.3381 876221 2019/05/22-17:34:00 876420 876990 875925 876450 0.1414 876643 2019/05/22-17:35:00 876470 876810 876390 876810 0.3925 876542 2019/05/22-17:36:00 876810 876840 876600 876600 0.0164 876754 2019/05/22-17:37:00 876550 876615 875830 876400 0.777 876377 2019/05/22-17:38:00 876135 876235 876065 876120 0.2094 876101 2019/05/22-17:39:00 875900 875960 875800 875800 0.229 875803 2019/05/22-17:40:00 875800 875800 875450 875450 0.1337 875562 2019/05/22-17:41:00 875635 875690 875320 875320 0.301 875672 2019/05/22-17:42:00 875325 875325 875180 875190 0.4272 875251 2019/05/22-17:43:00 875385 875555 875295 875540 0.6778 875396 2019/05/22-17:44:00 875550 876050 875470 875615 0.0472 875916 2019/05/22-17:45:00 875660 875660 875130 875130 0.7162 875436 2019/05/22-17:46:00 875115 875115 874645 874645 1.6253 875011 2019/05/22-17:47:00 874650 874930 874650 874930 0.021 874916 2019/05/22-17:48:00 875180 875180 874995 875020 0.0176 875154 2019/05/22-17:49:00 875280 875500 875280 875440 2.1838 875359 2019/05/22-17:50:00 875440 875510 875375 875510 2.7056 875436 2019/05/22-17:51:00 875510 876000 875465 875865 0.3092 875601 2019/05/22-17:52:00 875985 876060 875950 875950 0.7483 876000 2019/05/22-17:53:00 875865 875865 875720 875805 0.1371 875759 2019/05/22-17:54:00 875965 876310 875965 876310 0.1809 876045 2019/05/22-17:55:00 876290 876290 875780 876130 0.5314 875956 2019/05/22-17:56:00 876150 876210 875455 875455 0.7778 875887 2019/05/22-17:57:00 875680 875680 875600 875600 0.1121 875607 2019/05/22-17:58:00 875600 875600 875600 875600 0.002 875600 2019/05/22-17:59:00 875575 875720 875575 875720 0.61 875618 2019/05/22-18:00:00 876170 876170 875625 875800 0.1482 875826 2019/05/22-18:01:00 875750 875765 875295 875295 0.134 875669 2019/05/22-18:02:00 875540 875540 875000 875380 1.9401 875484 2019/05/22-18:03:00 875380 875720 875000 875000 0.2605 875380 2019/05/22-18:04:00 875105 876000 875105 876000 0.6838 875920 2019/05/22-18:05:00 876000 876955 875800 876955 1.114 876212 2019/05/22-18:06:00 877000 877350 876920 877160 0.9193 877166 2019/05/22-18:07:00 877190 877195 876750 876925 2.5789 876826 2019/05/22-18:08:00 877140 877545 876700 876700 2.7497 877150 2019/05/22-18:09:00 876850 877240 876850 877240 0.2967 876922 2019/05/22-18:10:00 876970 877255 876970 877255 0.1522 877238 2019/05/22-18:11:00 877540 877700 877445 877445 1.8887 877552 2019/05/22-18:12:00 877145 877565 877000 877000 0.017 877066 2019/05/22-18:13:00 877000 877000 876545 876720 0.4398 876700 2019/05/22-18:14:00 876710 877065 876710 876845 0.0975 876813 2019/05/22-18:15:00 876740 877345 876720 877325 1.001 877011 2019/05/22-18:16:00 877045 877045 877045 877045 0.001 877045 2019/05/22-18:17:00 877315 877335 876940 877330 0.0063 877263 2019/05/22-18:18:00 877320 877320 877090 877090 0.0163 877111 2019/05/22-18:19:00 877200 877225 876655 876655 0.2414 877184 2019/05/22-18:20:00 876550 876550 875945 875945 0.58 876449 2019/05/22-18:21:00 875945 876385 875900 875965 0.0292 876001 2019/05/22-18:22:00 875985 876000 875640 875640 0.0329 875898 2019/05/22-18:23:00 875790 875790 875555 875555 0.3193 875702 2019/05/22-18:24:00 875680 876360 875675 876340 0.1877 875827 2019/05/22-18:25:00 876265 876545 876265 876545 0.6163 876298 2019/05/22-18:26:00 876655 876845 876655 876785 0.0281 876789 2019/05/22-18:27:00 876745 876745 876645 876660 0.2033 876692 2019/05/22-18:28:00 876505 876800 876500 876800 0.06 876541 2019/05/22-18:29:00 876800 876840 876230 876230 0.1019 876563 2019/05/22-18:30:00 876335 877010 876335 877010 0.17 876804 2019/05/22-18:31:00 876965 876965 875980 876000 0.8267 876360 2019/05/22-18:32:00 875960 876190 875555 876190 0.0964 875942 2019/05/22-18:33:00 876200 876300 875865 875880 0.2922 875902 2019/05/22-18:34:00 875640 875640 875460 875460 0.5466 875480 2019/05/22-18:35:00 875460 875460 874345 874345 2.9013 874870 2019/05/22-18:36:00 874225 874900 873330 874725 4.7398 873909 2019/05/22-18:37:00 874725 874725 873840 873840 0.7483 874477 2019/05/22-18:38:00 873840 874585 872505 874375 3.2865 873589 2019/05/22-18:39:00 873950 875175 873790 874960 0.8747 874305 2019/05/22-18:40:00 875000 875230 874785 874785 0.5804 874827 2019/05/22-18:41:00 874720 875800 874715 875800 0.4812 875113 2019/05/22-18:42:00 875615 875800 874495 874510 0.6473 875105 2019/05/22-18:43:00 874510 874515 874185 874185 0.079 874419 2019/05/22-18:44:00 874410 874745 874410 874580 1.1216 874594 2019/05/22-18:45:00 874800 875475 874800 875475 0.0857 875213 2019/05/22-18:46:00 875475 875475 875475 875475 0.001 875475 2019/05/22-18:47:00 875285 875285 875000 875000 0.045 875131 2019/05/22-18:48:00 875000 875000 874430 874770 0.4541 874853 2019/05/22-18:49:00 874675 874675 873185 873850 1.1484 874197 2019/05/22-18:50:00 873850 874625 873400 873410 0.9225 874133 2019/05/22-18:51:00 873660 873670 872685 872685 3.1677 873389 2019/05/22-18:52:00 872685 872950 871200 871890 4.4603 872068 2019/05/22-18:53:00 871875 872370 871875 872275 0.3253 872098 2019/05/22-18:54:00 871595 872335 871005 871740 0.9416 871808 2019/05/22-18:55:00 872620 873265 872150 873210 0.8072 872907 2019/05/22-18:56:00 873360 873560 872615 873560 0.1517 873202 2019/05/22-18:57:00 873240 873495 872605 872615 0.7103 872989 2019/05/22-18:58:00 872720 872720 871600 872690 0.4219 872143 2019/05/22-18:59:00 872145 872145 871690 871755 0.6645 871882 2019/05/22-19:00:00 871490 872180 871020 871020 0.6042 871546 2019/05/22-19:01:00 871020 871020 869505 869505 1.7455 870285 2019/05/22-19:02:00 869500 870780 869500 870230 1.6612 869970 2019/05/22-19:03:00 870285 870300 869180 869500 0.6209 869844 2019/05/22-19:04:00 869170 870545 869165 870545 0.9561 869934 2019/05/22-19:05:00 870215 871765 870205 871765 0.2628 870731 2019/05/22-19:06:00 871765 872210 870685 870765 0.9827 871528 2019/05/22-19:07:00 870520 870545 869960 870545 1.1069 870210 2019/05/22-19:08:00 870545 870670 869835 869930 0.2669 870409 2019/05/22-19:09:00 869985 871000 869450 871000 0.3421 869742 2019/05/22-19:10:00 871035 871035 870065 871000 0.1444 870141 2019/05/22-19:11:00 870590 872000 870525 871880 0.3361 871355 2019/05/22-19:12:00 871380 873130 871380 872910 0.2108 872546 2019/05/22-19:13:00 873130 873130 872145 872145 0.4685 872602 2019/05/22-19:14:00 872150 873155 872150 873115 0.1899 872718 2019/05/22-19:15:00 873115 873465 872945 872980 1.0047 873055 2019/05/22-19:16:00 873365 874000 873365 874000 0.1451 873751 2019/05/22-19:17:00 874000 874630 874000 874630 0.0582 874108 2019/05/22-19:18:00 874525 875275 874325 874395 0.407 874736 2019/05/22-19:19:00 874905 874905 872980 872980 0.2525 873565 2019/05/22-19:20:00 872980 873765 872980 873765 0.4508 873114 2019/05/22-19:21:00 873400 873400 872980 873360 0.267 873177 2019/05/22-19:22:00 873340 873340 873235 873235 0.016 873295 2019/05/22-19:23:00 873760 874145 873475 873485 0.2807 873710 2019/05/22-19:24:00 873485 874880 873470 874655 0.5198 874182 2019/05/22-19:25:00 874610 874915 874355 874915 0.1734 874416 2019/05/22-19:26:00 874600 875560 874595 874725 0.8493 875275 2019/05/22-19:27:00 875510 875715 875015 875715 2.3572 875333 2019/05/22-19:28:00 875555 875555 875105 875115 2.2013 875252 2019/05/22-19:29:00 875115 875590 874450 874545 0.7974 874797 2019/05/22-19:30:00 874855 874855 874545 874545 0.4403 874782 2019/05/22-19:31:00 874500 874515 874020 874020 0.5496 874316 2019/05/22-19:32:00 874185 874530 873810 874000 0.0774 874228 2019/05/22-19:33:00 874115 874760 873840 873840 0.6206 874542 2019/05/22-19:34:00 874155 874190 873635 873635 0.6115 873844 2019/05/22-19:35:00 873635 874435 873635 874435 0.3758 874020 2019/05/22-19:36:00 873825 874435 873665 873885 0.1803 873882 2019/05/22-19:37:00 874090 874480 874090 874480 0.506 874150 2019/05/22-19:38:00 874480 874480 873470 873710 0.4281 873883 2019/05/22-19:39:00 874280 874400 874280 874395 1.884 874298 2019/05/22-19:40:00 874410 874950 874030 874950 0.2461 874669 2019/05/22-19:41:00 874825 874825 873365 873760 3.3293 874067 2019/05/22-19:42:00 873755 873760 873385 873590 0.4265 873704 2019/05/22-19:43:00 873385 873385 872620 872620 1.572 872871 2019/05/22-19:44:00 872740 872740 872440 872470 0.4697 872513 2019/05/22-19:45:00 872410 872515 872330 872515 0.1245 872396 2019/05/22-19:46:00 872855 872855 872540 872540 0.1399 872652 2019/05/22-19:47:00 872345 872345 871190 871245 2.006 871678 2019/05/22-19:48:00 871305 871520 870325 870915 1.8174 871196 2019/05/22-19:49:00 871155 871990 870380 871990 0.751 871659 2019/05/22-19:50:00 871755 871755 870370 870410 1.885 870735 2019/05/22-19:51:00 870410 871175 870295 871175 0.5019 870557 2019/05/22-19:52:00 870965 870995 870965 870980 0.212 870979 2019/05/22-19:53:00 871040 872015 871040 871080 1.0659 871533 2019/05/22-19:54:00 871725 872170 871725 871750 1.1246 872085 2019/05/22-19:55:00 871750 872170 871420 872170 0.3607 871862 2019/05/22-19:56:00 871700 872170 871270 872170 0.957 871829 2019/05/22-19:57:00 872170 872545 872165 872430 0.1921 872470 2019/05/22-19:58:00 872190 872290 872070 872235 0.5486 872191 2019/05/22-19:59:00 872380 872950 871750 872100 0.2998 871980 2019/05/22-20:00:00 872345 872345 871240 871240 0.1469 871497 2019/05/22-20:01:00 871425 871425 870240 870240 0.0757 870549 2019/05/22-20:02:00 870045 870495 868520 868850 3.4132 869500 2019/05/22-20:03:00 868600 868755 864005 866575 7.6292 867171 2019/05/22-20:04:00 866575 868220 866575 867690 0.7376 867489 2019/05/22-20:05:00 867690 868995 866680 867860 0.7325 867670 2019/05/22-20:06:00 867860 869510 867860 869175 2.3432 868754 2019/05/22-20:07:00 869185 869185 866930 866930 1.7938 868039 2019/05/22-20:08:00 866940 869460 866915 869180 1.8897 868081 2019/05/22-20:09:00 869190 869190 868200 868205 0.5141 868794 2019/05/22-20:10:00 868880 868880 866840 867700 2.6316 867919 2019/05/22-20:11:00 867375 867940 866515 866940 1.0031 867016 2019/05/22-20:12:00 866935 866935 864000 864305 0.796 865714 2019/05/22-20:13:00 864120 865005 863000 863000 3.7147 864458 2019/05/22-20:14:00 863270 864515 862500 862500 2.168 863455 2019/05/22-20:15:00 862500 862500 860000 861955 4.485 861093 2019/05/22-20:16:00 861955 864075 861955 863965 0.9268 863053 2019/05/22-20:17:00 864060 865010 863945 864070 2.7616 864791 2019/05/22-20:18:00 864070 866000 864070 866000 1.8812 864717 2019/05/22-20:19:00 866015 866045 865810 865960 0.8581 865998 2019/05/22-20:20:00 866115 869045 865975 868015 1.1414 867492 2019/05/22-20:21:00 868015 868015 866975 867025 1.4063 867009 2019/05/22-20:22:00 867025 867510 867000 867065 1.0275 867252 2019/05/22-20:23:00 867085 867100 865930 866585 1.1568 866677 2019/05/22-20:24:00 866590 866835 865890 866835 0.3562 866561 2019/05/22-20:25:00 866165 866175 865350 865475 0.5491 865928 2019/05/22-20:26:00 865060 865115 864630 864930 0.2295 864921 2019/05/22-20:27:00 864620 865000 864495 865000 5.9499 864779 2019/05/22-20:28:00 865115 865115 862470 863270 0.1727 863854 2019/05/22-20:29:00 863540 864405 863525 864405 0.0871 863789 2019/05/22-20:30:00 864120 864825 863605 863605 1.7209 863994 2019/05/22-20:31:00 863630 863630 861550 861890 1.3041 862127 2019/05/22-20:32:00 861500 862340 860385 861540 0.8218 861898 2019/05/22-20:33:00 860380 861535 858740 859995 2.0728 859992 2019/05/22-20:34:00 861000 861535 861000 861535 0.9216 861506 2019/05/22-20:35:00 861540 864005 861540 864000 1.8231 863151 2019/05/22-20:36:00 863525 864780 863525 864300 0.2601 864289 2019/05/22-20:37:00 863920 866000 863900 865705 1.3251 865065 2019/05/22-20:38:00 865705 865710 863920 863920 5.2805 864510 2019/05/22-20:39:00 863925 863970 863165 863165 4.1047 863721 2019/05/22-20:40:00 863165 864155 862650 864000 1.4442 862948 2019/05/22-20:41:00 864025 865240 863170 865240 2.1436 864747 2019/05/22-20:42:00 865230 865585 864420 864420 5.2309 865167 2019/05/22-20:43:00 864405 865600 864405 865600 0.7791 865298 2019/05/22-20:44:00 865750 866290 865750 866215 0.8707 866151 2019/05/22-20:45:00 865875 866315 865815 866120 0.11 865878 2019/05/22-20:46:00 866140 866935 866100 866915 0.1375 866513 2019/05/22-20:47:00 866945 867780 866515 867775 1.5512 867612 2019/05/22-20:48:00 867800 867800 865290 865645 1.704 866495 2019/05/22-20:49:00 865650 865675 864695 864695 0.8821 865432 2019/05/22-20:50:00 864695 866455 864690 866455 1.582 866075 2019/05/22-20:51:00 866455 867375 866060 866335 1.2537 866467 2019/05/22-20:52:00 866335 866365 865015 866015 1.4485 865843 2019/05/22-20:53:00 865135 865410 864690 864690 0.618 864856 2019/05/22-20:54:00 864690 864690 863640 863640 0.7333 864047 2019/05/22-20:55:00 863640 864320 861880 864320 1.5577 863647 2019/05/22-20:56:00 864290 865090 864285 864970 0.6674 864960 2019/05/22-20:57:00 864615 864615 863035 864015 0.5686 864141 2019/05/22-20:58:00 864420 864430 863980 863980 0.0269 864186 2019/05/22-20:59:00 864085 864780 863680 864750 0.0893 864255 2019/05/22-21:00:00 864775 866860 864775 866165 1.7793 866049 2019/05/22-21:01:00 866145 866145 865585 865585 0.0683 865886 2019/05/22-21:02:00 866065 867520 866065 867520 0.1654 866729 2019/05/22-21:03:00 867445 868820 867170 868820 1.4224 867840 2019/05/22-21:04:00 868820 869065 868085 868425 0.252 868564 2019/05/22-21:05:00 868430 868470 867245 867245 0.3259 867954 2019/05/22-21:06:00 867245 867810 867165 867810 0.0619 867353 2019/05/22-21:07:00 868295 868745 867460 868075 1.2553 868337 2019/05/22-21:08:00 868045 868055 867160 867160 0.4826 867399 2019/05/22-21:09:00 867160 867655 867000 867650 0.3235 867482 2019/05/22-21:10:00 867650 867655 866230 866230 1.0938 867150 2019/05/22-21:11:00 866190 866875 865680 866865 0.802 866100 2019/05/22-21:12:00 866365 866365 865155 865155 0.3161 865536 2019/05/22-21:13:00 865465 865955 865205 865205 0.5075 865817 2019/05/22-21:14:00 865155 866685 864590 866685 0.3668 865475 2019/05/22-21:15:00 866685 867000 866335 866875 1.7361 866364 2019/05/22-21:16:00 866925 866935 866500 866925 0.0334 866676 2019/05/22-21:17:00 866985 868055 866985 867920 0.8014 867096 2019/05/22-21:18:00 867940 868050 866860 867430 0.2506 867690 2019/05/22-21:19:00 867340 867605 866625 867605 0.1346 866906 2019/05/22-21:20:00 867605 868375 867380 867380 0.1634 867926 2019/05/22-21:21:00 867360 868605 867000 868450 0.1735 867625 2019/05/22-21:22:00 868150 869355 867005 867005 1.1303 868879 2019/05/22-21:23:00 867430 867950 866500 866500 0.3244 867505 2019/05/22-21:24:00 866815 866860 866500 866850 0.0449 866722 2019/05/22-21:25:00 867265 867270 865900 866010 0.2298 866665 2019/05/22-21:26:00 866015 867795 866000 867795 0.6728 867023 2019/05/22-21:27:00 867175 867175 866445 866450 1.0226 866966 2019/05/22-21:28:00 866445 866445 866000 866050 0.1337 866247 2019/05/22-21:29:00 866110 866110 865025 865025 0.236 865697 2019/05/22-21:30:00 865525 866000 864500 864815 1.0219 865763 2019/05/22-21:31:00 865200 866160 865130 865310 0.1562 865455 2019/05/22-21:32:00 865330 865700 865000 865000 0.9747 865270 2019/05/22-21:33:00 864990 865490 864400 865335 1.0506 865260 2019/05/22-21:34:00 865335 866570 864640 866020 0.2939 865965 2019/05/22-21:35:00 866385 866815 866260 866815 0.408 866520 2019/05/22-21:36:00 866815 866815 866070 866745 0.0513 866597 2019/05/22-21:37:00 866685 867100 865630 866180 0.6828 866822 2019/05/22-21:38:00 866180 866435 865690 865870 0.0645 865849 2019/05/22-21:39:00 866435 867100 866435 867100 0.5241 866906 2019/05/22-21:40:00 867100 867100 865675 866370 0.1101 866664 2019/05/22-21:41:00 866510 866925 865885 866905 0.1695 866550 2019/05/22-21:42:00 866520 867100 866375 867100 0.1462 866582 2019/05/22-21:43:00 866855 866860 865300 865350 1.5972 866509 2019/05/22-21:44:00 865355 865690 864700 865690 0.3308 864840 2019/05/22-21:45:00 864925 864925 864405 864405 0.031 864580 2019/05/22-21:46:00 864410 865160 863950 864300 0.3337 864176 2019/05/22-21:47:00 864605 864700 864605 864700 0.051 864636 2019/05/22-21:48:00 864915 866000 864745 865480 0.2042 865625 2019/05/22-21:49:00 865480 865480 864900 864900 0.154 864938 2019/05/22-21:50:00 864740 864740 863690 864000 0.6841 864152 2019/05/22-21:51:00 864025 864025 863480 863500 1.0355 863510 2019/05/22-21:52:00 863590 863840 863530 863825 0.0451 863720 2019/05/22-21:53:00 863530 863530 863250 863250 0.0533 863380 2019/05/22-21:54:00 863250 863310 860880 861855 0.8714 862077 2019/05/22-21:55:00 861810 861915 861810 861880 2.9556 861885 2019/05/22-21:56:00 861895 863270 861830 863270 1.0611 862007 2019/05/22-21:57:00 863270 864000 862500 862500 0.3378 863374 2019/05/22-21:58:00 862005 862310 861170 861965 0.5831 862231 2019/05/22-21:59:00 861970 861970 860650 860650 0.6099 861078 2019/05/22-22:00:00 860685 860805 860550 860800 0.6529 860734 2019/05/22-22:01:00 860800 861035 860200 861005 2.1255 860631 2019/05/22-22:02:00 861025 862045 860750 861975 0.1559 861562 2019/05/22-22:03:00 862110 863940 862110 863940 0.7231 862888 2019/05/22-22:04:00 863540 863920 863120 863570 0.4767 863599 2019/05/22-22:05:00 863750 863800 862520 862520 0.3153 863492 2019/05/22-22:06:00 862555 865000 862550 865000 4.5326 863437 2019/05/22-22:07:00 864695 864700 863810 864620 1.6106 864398 2019/05/22-22:08:00 864620 864930 864620 864735 0.0721 864764 2019/05/22-22:09:00 865000 865310 864360 864425 1.948 864883 2019/05/22-22:10:00 864445 864450 864140 864140 0.1087 864413 2019/05/22-22:11:00 864360 864900 864000 864800 0.6005 864470 2019/05/22-22:12:00 864715 864750 864370 864475 0.4919 864461 2019/05/22-22:13:00 864405 864405 863905 863905 1.9466 863961 2019/05/22-22:14:00 863905 864795 863565 864795 0.1935 863686 2019/05/22-22:15:00 864795 865880 864795 865880 1.4273 865044 2019/05/22-22:16:00 865615 866000 865510 866000 3.2417 865651 2019/05/22-22:17:00 866035 866445 865970 865970 0.595 866338 2019/05/22-22:18:00 866260 866710 866080 866680 0.6218 866139 2019/05/22-22:19:00 866685 866690 865645 865645 0.094 866209 2019/05/22-22:20:00 865645 866060 865645 865920 0.6853 865868 2019/05/22-22:21:00 865755 865805 865530 865805 0.04 865671 2019/05/22-22:22:00 865605 865605 865530 865530 0.3172 865597 2019/05/22-22:23:00 865485 865750 864995 865000 0.6449 865144 2019/05/22-22:24:00 864910 865185 864730 865185 0.1708 865007 2019/05/22-22:25:00 865185 865850 864155 864155 1.6305 864947 2019/05/22-22:26:00 864800 864800 863625 864705 1.1486 864485 2019/05/22-22:27:00 864585 865325 864585 865010 0.2566 864822 2019/05/22-22:28:00 865850 865890 865630 865630 0.066 865667 2019/05/22-22:29:00 865500 865500 865495 865495 0.002 865497 2019/05/22-22:30:00 865300 865300 865300 865300 0.02 865300 2019/05/22-22:31:00 864705 864705 864000 864375 0.1071 864272 2019/05/22-22:32:00 864685 866540 864685 866540 0.697 866036 2019/05/22-22:33:00 866540 867020 866000 866665 2.4124 866907 2019/05/22-22:34:00 866665 867295 866615 867290 0.5611 866924 2019/05/22-22:35:00 867005 867295 865890 865890 0.5616 866052 2019/05/22-22:36:00 866860 866860 865635 866230 0.3324 866019 2019/05/22-22:37:00 866215 866225 865075 865075 0.0556 865493 2019/05/22-22:38:00 865765 866290 865765 866155 0.2189 866150 2019/05/22-22:39:00 866160 866825 865905 866325 0.1726 866166 2019/05/22-22:40:00 866875 867385 866410 867280 0.5538 867267 2019/05/22-22:41:00 867480 869005 867300 868000 2.6664 868542 2019/05/22-22:42:00 868000 868460 867945 868035 0.1639 868176 2019/05/22-22:43:00 868440 869460 868245 868245 0.7582 868963 2019/05/22-22:44:00 868200 868200 867345 867345 0.5028 868168 2019/05/22-22:45:00 867825 868185 867825 868185 0.0677 867885 2019/05/22-22:46:00 868215 868495 868215 868495 0.2661 868472 2019/05/22-22:47:00 868555 868555 868400 868400 0.007 868444 2019/05/22-22:48:00 868275 868275 867675 867675 0.0261 868033 2019/05/22-22:49:00 867360 867365 867000 867000 0.0567 867138 2019/05/22-22:50:00 867000 867005 866400 866400 0.3649 866821 2019/05/22-22:51:00 866590 866620 866230 866435 0.0839 866457 2019/05/22-22:52:00 866305 866340 865915 866340 0.0854 865968 2019/05/22-22:53:00 866305 867000 866305 867000 0.2544 866329 2019/05/22-22:54:00 866760 866795 866760 866790 0.0063 866785 2019/05/22-22:55:00 866985 868060 866985 868060 0.1724 867238 2019/05/22-22:56:00 867650 868300 867650 868295 0.2267 868198 2019/05/22-22:57:00 868300 868440 867765 868310 1.0189 868268 2019/05/22-22:58:00 868390 868755 868390 868755 0.0291 868450 2019/05/22-22:59:00 868645 869155 868645 869155 0.2667 868883 2019/05/22-23:00:00 869060 869060 868085 868085 0.4112 868871 2019/05/22-23:01:00 868225 868355 867080 868355 0.052 868038 2019/05/22-23:02:00 868450 869000 867795 867795 1.2961 868888 2019/05/22-23:03:00 867780 868255 867630 867780 1.8392 867797 2019/05/22-23:04:00 867745 867745 867665 867665 0.0542 867670 2019/05/22-23:05:00 2019/05/22-23:06:00 867655 868280 867655 867910 0.3526 868059 2019/05/22-23:07:00 868000 868000 867870 868000 1.8049 867965 2019/05/22-23:08:00 867995 868565 867985 868100 0.9962 868006 2019/05/22-23:09:00 867895 867895 867845 867845 1.017 867845 2019/05/22-23:10:00 867845 868500 867815 868500 0.6816 867860 2019/05/22-23:11:00 868455 869270 868345 869270 0.6156 868797 2019/05/22-23:12:00 869215 870505 868745 869615 1.8931 870007 2019/05/22-23:13:00 869545 871070 868745 869145 1.2771 869787 2019/05/22-23:14:00 869650 869650 868950 869400 2.764 869406 2019/05/22-23:15:00 869405 869420 868645 868925 1.5585 869160 2019/05/22-23:16:00 868920 869435 868920 869435 0.0082 869336 2019/05/22-23:17:00 868975 868980 868505 868505 0.8505 868723 2019/05/22-23:18:00 868575 869055 868525 868935 2.5444 868763 2019/05/22-23:19:00 868940 869010 868875 868875 0.4531 868938 2019/05/22-23:20:00 869000 869275 869000 869275 1.5518 869155 2019/05/22-23:21:00 869220 869230 868645 868845 0.2574 868988 2019/05/22-23:22:00 869000 869955 869000 869955 7.1245 869357 2019/05/22-23:23:00 869955 870145 869425 869425 2.8509 869978 2019/05/22-23:24:00 869380 869710 869380 869695 0.657 869568 2019/05/22-23:25:00 869690 870140 869645 869710 2.7361 869706 2019/05/22-23:26:00 869805 870165 869800 869865 2.195 869879 2019/05/22-23:27:00 869865 871335 869865 870845 1.2297 870932 2019/05/22-23:28:00 870840 871985 870840 871980 0.8325 871493 2019/05/22-23:29:00 871995 872000 871595 871845 1.4617 871963 2019/05/22-23:30:00 871985 872030 871085 871180 4.072 871499 2019/05/22-23:31:00 871180 871180 870500 870700 2.4279 871053 2019/05/22-23:32:00 870625 871735 870595 871120 13.3825 871284 2019/05/22-23:33:00 871130 871400 870530 871090 5.8368 871122 2019/05/22-23:34:00 870695 870725 870440 870645 2.2117 870492 2019/05/22-23:35:00 870640 870685 870300 870300 1.2762 870449 2019/05/22-23:36:00 870270 870270 869665 870000 0.7244 869956 2019/05/22-23:37:00 869995 870600 869995 870465 2.114 870304 2019/05/22-23:38:00 870485 870635 870370 870635 0.3009 870473 2019/05/22-23:39:00 870640 871090 870080 870080 1.9985 870732 2019/05/22-23:40:00 870090 870230 870015 870230 0.9969 870083 2019/05/22-23:41:00 870085 870125 870000 870000 0.9714 870107 2019/05/22-23:42:00 869965 869995 869805 869815 0.7609 869975 2019/05/22-23:43:00 869815 869815 868500 869005 3.4683 868624 2019/05/22-23:44:00 869005 869760 869000 869285 2.7431 869308 2019/05/22-23:45:00 869300 869705 869290 869290 2.4016 869570 2019/05/22-23:46:00 869290 869820 869015 869795 3.811 869524 2019/05/22-23:47:00 869795 869950 869760 869760 3.831 869900 2019/05/22-23:48:00 869740 869795 869170 869170 1.043 869773 2019/05/22-23:49:00 869015 869185 868990 869150 3.0752 869120 2019/05/22-23:50:00 869070 869080 868245 868245 0.3363 868451 2019/05/22-23:51:00 868215 868500 867770 868050 2.0574 868069 2019/05/22-23:52:00 868050 868770 868050 868215 3.4111 868431 2019/05/22-23:53:00 868345 868345 868000 868345 2.6231 868031 2019/05/22-23:54:00 868650 868820 868645 868800 2.0201 868800 2019/05/22-23:55:00 868790 869170 868555 869165 2.7063 868769 2019/05/22-23:56:00 869400 869590 869170 869590 0.3782 869316 2019/05/22-23:57:00 869590 871110 869590 870000 1.6017 870038 2019/05/22-23:58:00 870000 871000 870000 870565 0.7914 870641 2019/05/22-23:59:00 870175 870455 869680 870035 5.8278 870144