version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 180 timestamp open high low close volume vwap 2019/06/01-00:00:00 915080 916015 914855 915670 1.9251 915151 2019/06/01-00:03:00 915595 917420 915155 916425 2.0064 916083 2019/06/01-00:06:00 916420 916420 914800 914810 0.9767 915196 2019/06/01-00:09:00 914800 914900 914130 914200 0.9609 914716 2019/06/01-00:12:00 914005 914500 912155 912355 4.5271 913500 2019/06/01-00:15:00 912155 914285 911390 914285 2.1851 912857 2019/06/01-00:18:00 914010 914500 913345 913945 1.1927 913901 2019/06/01-00:21:00 913985 916400 913780 915670 4.6869 914675 2019/06/01-00:24:00 915705 915950 914535 914980 0.3872 915108 2019/06/01-00:27:00 914970 915160 914290 914390 1.1129 914677 2019/06/01-00:30:00 914395 914405 912400 912695 1.8679 912852 2019/06/01-00:33:00 912695 912695 911995 912520 1.659 912174 2019/06/01-00:36:00 912440 912515 911405 912060 1.3367 912091 2019/06/01-00:39:00 912380 912380 910000 911000 5.5538 910728 2019/06/01-00:42:00 911010 911380 909635 910715 2.2012 910431 2019/06/01-00:45:00 910995 911270 909655 909655 1.2199 910628 2019/06/01-00:48:00 909655 910160 901615 907185 5.5061 905878 2019/06/01-00:51:00 907515 908385 906000 908385 1.8255 907205 2019/06/01-00:54:00 908380 909630 906145 906145 3.3913 907935 2019/06/01-00:57:00 906145 908085 905865 907755 1.4598 906925 2019/06/01-01:00:00 907785 910175 907735 909360 2.2129 909784 2019/06/01-01:03:00 909000 909995 908605 908675 2.496 909044 2019/06/01-01:06:00 908620 908620 906330 906755 2.1501 907664 2019/06/01-01:09:00 906680 907290 902890 903760 2.9669 904499 2019/06/01-01:12:00 903370 906655 902760 905010 11.1914 903815 2019/06/01-01:15:00 905575 907410 903955 906220 4.0746 906039 2019/06/01-01:18:00 906725 907260 905250 907000 0.708 906729 2019/06/01-01:21:00 907000 909055 907000 908880 3.1311 908859 2019/06/01-01:24:00 908935 912815 908400 912725 4.2941 910876 2019/06/01-01:27:00 912715 914020 911580 913910 1.7672 912710 2019/06/01-01:30:00 913920 918490 913365 917000 12.7554 916841 2019/06/01-01:33:00 916995 918130 916370 916850 2.8573 917006 2019/06/01-01:36:00 916850 917095 914185 915350 4.1048 915512 2019/06/01-01:39:00 915350 916305 915130 915835 3.3883 916113 2019/06/01-01:42:00 915945 916390 915235 915670 0.8518 915698 2019/06/01-01:45:00 915670 916365 915175 916200 1.1378 915347 2019/06/01-01:48:00 916605 917895 916605 917370 1.0401 917303 2019/06/01-01:51:00 917300 917315 915175 916615 1.7422 915699 2019/06/01-01:54:00 916600 916850 915690 915690 3.6169 916672 2019/06/01-01:57:00 915665 916535 911065 912310 4.9597 912615 2019/06/01-02:00:00 911200 912075 908000 909940 11.405 910239 2019/06/01-02:03:00 909865 912105 909865 912100 4.8144 911392 2019/06/01-02:06:00 912310 913410 911170 913410 6.1404 912712 2019/06/01-02:09:00 913420 917300 913420 915535 2.3431 916248 2019/06/01-02:12:00 916280 916280 913700 914995 3.8561 914388 2019/06/01-02:15:00 915015 915625 914690 915000 1.9421 914995 2019/06/01-02:18:00 915200 917000 915145 916035 3.4998 915782 2019/06/01-02:21:00 915400 915400 913685 913685 0.7622 914634 2019/06/01-02:24:00 913765 914545 913020 913055 1.7443 913780 2019/06/01-02:27:00 913055 915715 913055 915560 0.3527 914926 2019/06/01-02:30:00 915535 916075 914535 915655 1.1016 915413 2019/06/01-02:33:00 915720 915730 914930 915180 0.2183 915269 2019/06/01-02:36:00 914445 914680 912890 912890 4.8196 913443 2019/06/01-02:39:00 912885 914095 912640 914095 2.7645 913142 2019/06/01-02:42:00 914270 915460 914025 914110 2.4461 914735 2019/06/01-02:45:00 914420 914740 913300 913300 1.4297 913995 2019/06/01-02:48:00 913300 913470 912145 912145 1.3048 912781 2019/06/01-02:51:00 912115 913375 910590 913375 4.4045 911373 2019/06/01-02:54:00 913375 914500 912985 913870 2.1376 913769 2019/06/01-02:57:00 914245 914245 911520 912945 3.3882 912654 2019/06/01-03:00:00 912930 913110 912470 913035 0.6621 912961 2019/06/01-03:03:00 913245 916625 913245 916615 0.6536 915252 2019/06/01-03:06:00 916710 917110 915445 915445 2.8584 916207 2019/06/01-03:09:00 915445 916525 914930 916035 1.0202 915913 2019/06/01-03:12:00 916215 917350 915705 917100 2.6502 916687 2019/06/01-03:15:00 917065 917065 913645 914300 1.6548 915584 2019/06/01-03:18:00 914840 915610 914415 915475 8.9716 914482 2019/06/01-03:21:00 915575 916405 914825 914825 2.7828 915815 2019/06/01-03:24:00 915150 915330 914100 914840 0.5549 914510 2019/06/01-03:27:00 915250 915705 913730 914000 0.6058 914766 2019/06/01-03:30:00 914395 920345 913470 919710 7.892 917905 2019/06/01-03:33:00 919795 920000 916995 918920 4.612 918483 2019/06/01-03:36:00 918920 919005 914940 915315 1.9047 916588 2019/06/01-03:39:00 915540 915835 912855 915110 13.9042 914538 2019/06/01-03:42:00 915320 915330 913255 914700 10.1587 913395 2019/06/01-03:45:00 914795 914795 910025 911575 27.8749 910799 2019/06/01-03:48:00 911565 913000 910160 912005 30.0818 910794 2019/06/01-03:51:00 911985 913395 911860 912405 2.783 912949 2019/06/01-03:54:00 912405 913225 912405 912820 1.5097 912809 2019/06/01-03:57:00 912840 912850 910485 911580 24.5138 910886 2019/06/01-04:00:00 911945 913000 911945 912925 4.0912 912663 2019/06/01-04:03:00 912925 914335 912795 914245 7.569 913287 2019/06/01-04:06:00 913915 913915 913135 913285 1.8681 913292 2019/06/01-04:09:00 913280 913500 913000 913355 1.8217 913282 2019/06/01-04:12:00 913260 913515 912920 913185 1.1432 913192 2019/06/01-04:15:00 913030 913030 912375 912755 1.0919 912525 2019/06/01-04:18:00 912370 912890 911605 912145 1.6545 912364 2019/06/01-04:21:00 912115 913420 912115 913420 0.6919 913043 2019/06/01-04:24:00 913520 913520 912365 912365 0.662 913304 2019/06/01-04:27:00 912360 913170 912160 913105 0.5625 912733 2019/06/01-04:30:00 913010 913010 911960 912060 0.3402 912143 2019/06/01-04:33:00 912650 913000 912030 913000 0.5111 912574 2019/06/01-04:36:00 913030 913230 912175 912730 0.3827 913034 2019/06/01-04:39:00 912845 912980 912845 912845 0.1849 912969 2019/06/01-04:42:00 912980 914680 912980 913300 1.5645 913667 2019/06/01-04:45:00 913855 914610 910820 913620 4.5623 911649 2019/06/01-04:48:00 913720 916065 913345 915385 2.4471 914720 2019/06/01-04:51:00 915995 915995 915005 915010 1.6086 915419 2019/06/01-04:54:00 915010 915010 914145 914845 0.7705 914679 2019/06/01-04:57:00 914845 915915 913640 915580 2.8084 914767 2019/06/01-05:00:00 915900 918110 915295 916945 3.4913 916644 2019/06/01-05:03:00 916005 918820 915975 918820 4.7311 916833 2019/06/01-05:06:00 918820 918820 915295 916725 2.0554 917032 2019/06/01-05:09:00 916645 917155 916000 916320 1.3165 916481 2019/06/01-05:12:00 916645 917280 916645 916675 0.0596 917062 2019/06/01-05:15:00 916840 917050 915975 917025 3.5526 916920 2019/06/01-05:18:00 916940 918000 916610 917650 1.1776 917209 2019/06/01-05:21:00 917775 917980 914750 916000 1.062 916129 2019/06/01-05:24:00 915680 917750 915680 917650 0.5384 916589 2019/06/01-05:27:00 917750 917750 914010 914260 5.1705 915875 2019/06/01-05:30:00 914585 915010 913670 914680 4.8183 914449 2019/06/01-05:33:00 914680 915760 914140 914330 8.112 914542 2019/06/01-05:36:00 914220 914610 914120 914495 0.1084 914312 2019/06/01-05:39:00 914495 917555 914460 916885 1.0839 915537 2019/06/01-05:42:00 917550 917550 917100 917160 0.3513 917279 2019/06/01-05:45:00 917295 918490 916525 917700 1.6042 917557 2019/06/01-05:48:00 917670 921545 917670 921540 3.6019 920670 2019/06/01-05:51:00 920900 921535 917985 920000 10.8009 919418 2019/06/01-05:54:00 920000 922000 920000 921880 1.6453 921365 2019/06/01-05:57:00 921995 922595 920250 921350 2.3874 920944 2019/06/01-06:00:00 921350 925000 921350 923750 8.404 923720 2019/06/01-06:03:00 923235 926000 923235 926000 4.059 924484 2019/06/01-06:06:00 925700 926720 923855 925255 5.4762 925091 2019/06/01-06:09:00 924425 926500 924410 926365 1.002 925714 2019/06/01-06:12:00 925945 926350 924000 924500 4.2026 924775 2019/06/01-06:15:00 924935 926345 924010 926340 0.6057 925359 2019/06/01-06:18:00 926350 926355 925430 926350 1.2614 926062 2019/06/01-06:21:00 926330 926355 924420 925360 5.7451 925784 2019/06/01-06:24:00 925740 926345 925015 926025 0.5647 925837 2019/06/01-06:27:00 925415 925635 924805 924805 5.9912 925242 2019/06/01-06:30:00 924800 924800 923900 923900 1.6304 924302 2019/06/01-06:33:00 923510 924320 921125 922385 7.3755 922093 2019/06/01-06:36:00 922390 923010 921905 923005 3.2961 922368 2019/06/01-06:39:00 923290 924580 922100 923170 1.8063 923231 2019/06/01-06:42:00 924280 925500 924280 924995 3.4571 924413 2019/06/01-06:45:00 924145 924500 921760 924145 5.2342 923126 2019/06/01-06:48:00 923980 924365 922440 924320 3.0844 924011 2019/06/01-06:51:00 924315 924995 924210 924995 2.2776 924547 2019/06/01-06:54:00 924005 924810 923830 923835 0.7451 924195 2019/06/01-06:57:00 923960 924335 923465 924330 2.0287 924052 2019/06/01-07:00:00 923865 924750 922990 922990 2.0051 924204 2019/06/01-07:03:00 922990 922990 920395 921985 4.789 921705 2019/06/01-07:06:00 920480 922000 920080 920685 1.763 921578 2019/06/01-07:09:00 920685 921990 919450 921990 2.0574 920616 2019/06/01-07:12:00 921960 922515 921700 922510 2.6241 922345 2019/06/01-07:15:00 922600 923495 922085 922950 3.0805 923081 2019/06/01-07:18:00 923540 923985 922990 923280 1.0912 923694 2019/06/01-07:21:00 923680 923980 923100 923980 0.9996 923538 2019/06/01-07:24:00 923210 923360 922410 922600 0.9519 922952 2019/06/01-07:27:00 922470 922570 921500 921755 3.7282 921698 2019/06/01-07:30:00 921720 923000 921185 921230 2.8874 921657 2019/06/01-07:33:00 921230 922500 921230 922045 0.3738 922034 2019/06/01-07:36:00 921960 922445 921790 922095 1.0485 922354 2019/06/01-07:39:00 922060 922170 921145 921145 1.1266 921838 2019/06/01-07:42:00 921280 922200 921255 921570 1.1968 921459 2019/06/01-07:45:00 921515 923470 921220 923470 1.7967 922632 2019/06/01-07:48:00 923485 924000 922630 924000 0.7505 923195 2019/06/01-07:51:00 924000 924000 922020 922520 0.9787 922533 2019/06/01-07:54:00 922540 922550 921500 921500 0.3977 922202 2019/06/01-07:57:00 922375 924000 922375 922860 1.3496 923190 2019/06/01-08:00:00 922330 924900 922330 924900 2.5556 924480 2019/06/01-08:03:00 924425 925610 924030 924730 3.6938 924730 2019/06/01-08:06:00 925025 925990 924840 925625 1.8874 925334 2019/06/01-08:09:00 925500 925980 924740 925735 2.7034 925182 2019/06/01-08:12:00 925730 925970 924035 924510 1.3795 924861 2019/06/01-08:15:00 924540 926260 924540 926260 3.154 925394 2019/06/01-08:18:00 926450 927355 925895 927160 2.8854 926788 2019/06/01-08:21:00 927060 927465 926200 926625 4.0184 926626 2019/06/01-08:24:00 926630 927635 925955 926580 1.3257 926743 2019/06/01-08:27:00 926630 927540 926620 927155 0.878 927217 2019/06/01-08:30:00 927580 927580 926545 927220 1.6954 927087 2019/06/01-08:33:00 927125 930200 927125 928695 11.5077 929000 2019/06/01-08:36:00 928815 929040 928000 928980 3.2244 928554 2019/06/01-08:39:00 928900 929140 925855 926000 3.7531 927589 2019/06/01-08:42:00 926815 928900 926815 926840 0.8875 927457 2019/06/01-08:45:00 926845 928195 926520 927205 1.4471 927142 2019/06/01-08:48:00 927220 930195 927220 929645 1.4531 928804 2019/06/01-08:51:00 929535 929535 927480 927970 1.8358 928335 2019/06/01-08:54:00 927965 928820 926880 927000 1.245 927507 2019/06/01-08:57:00 926765 927900 926500 926900 4.5535 927123 2019/06/01-09:00:00 926505 928290 926115 928290 2.4306 926987 2019/06/01-09:03:00 927660 928000 926645 926845 1.6177 927236 2019/06/01-09:06:00 926845 926845 925000 925260 2.1277 925544 2019/06/01-09:09:00 925045 925320 923005 924800 7.0923 924380 2019/06/01-09:12:00 924700 926155 924400 925470 1.9177 925022 2019/06/01-09:15:00 925570 926265 924805 924910 1.8916 925840 2019/06/01-09:18:00 925540 925540 924440 924440 2.7906 924809 2019/06/01-09:21:00 924400 924840 921500 922830 4.2234 924158 2019/06/01-09:24:00 922645 923900 922000 923635 1.9686 922644 2019/06/01-09:27:00 923610 924485 923245 923900 1.9948 923501 2019/06/01-09:30:00 924070 925500 923870 924280 1.7828 923981 2019/06/01-09:33:00 925495 925745 924170 924170 1.2173 925219 2019/06/01-09:36:00 924260 924405 923015 923015 0.5162 923702 2019/06/01-09:39:00 924350 925435 923450 924950 2.0408 924689 2019/06/01-09:42:00 925625 926355 924960 925700 1.1231 925860 2019/06/01-09:45:00 925705 926715 925700 926015 1.2122 926050 2019/06/01-09:48:00 926655 927805 926655 927805 2.2202 927552 2019/06/01-09:51:00 927800 929500 927800 928000 2.4313 928609 2019/06/01-09:54:00 927995 928000 927180 927965 8.0304 927986 2019/06/01-09:57:00 927970 929985 927585 929690 15.0121 928129 2019/06/01-10:00:00 929565 930000 927945 929430 2.5865 929400 2019/06/01-10:03:00 928370 928530 926695 926695 1.7859 927640 2019/06/01-10:06:00 927830 929000 927000 927995 5.8663 927806 2019/06/01-10:09:00 927995 927995 927050 927500 0.683 927294 2019/06/01-10:12:00 927415 928140 926815 927910 2.4929 927068 2019/06/01-10:15:00 927910 928940 926890 928940 3.6603 928179 2019/06/01-10:18:00 928940 929000 928000 928860 2.0552 928748 2019/06/01-10:21:00 928760 928995 928290 928930 0.0992 928866 2019/06/01-10:24:00 928970 928970 928035 928350 0.4948 928203 2019/06/01-10:27:00 928005 928480 927600 927815 3.7985 928051 2019/06/01-10:30:00 927535 927535 925945 925945 2.671 927190 2019/06/01-10:33:00 925945 926000 924960 925000 2.5898 925127 2019/06/01-10:36:00 925315 926355 925000 926300 1.1355 925843 2019/06/01-10:39:00 925800 926200 925345 925345 1.0934 925799 2019/06/01-10:42:00 925000 926145 924480 925085 0.7213 924911 2019/06/01-10:45:00 925245 926595 925205 926595 1.3231 925532 2019/06/01-10:48:00 926210 927355 925770 926790 0.4738 926516 2019/06/01-10:51:00 926790 927500 926515 926900 0.741 927240 2019/06/01-10:54:00 926980 927230 926245 926245 0.5642 926522 2019/06/01-10:57:00 926255 927440 926215 926230 1.2939 926995 2019/06/01-11:00:00 926310 926315 924550 924650 1.2468 925432 2019/06/01-11:03:00 924850 926000 924510 924510 2.8123 924644 2019/06/01-11:06:00 924955 925800 924590 925345 0.4028 925311 2019/06/01-11:09:00 924535 925640 924535 925290 0.5898 925018 2019/06/01-11:12:00 925380 925380 923980 924145 1.7349 924464 2019/06/01-11:15:00 923760 924575 923000 923215 2.2889 923550 2019/06/01-11:18:00 924220 926000 923440 924630 2.6878 924821 2019/06/01-11:21:00 924710 924710 924290 924650 1.1645 924564 2019/06/01-11:24:00 924650 925470 924650 925470 0.9224 925156 2019/06/01-11:27:00 925155 925155 923110 924070 2.5899 924548 2019/06/01-11:30:00 923135 924045 923085 923570 5.85 923136 2019/06/01-11:33:00 923570 925000 923500 925000 4.2171 923947 2019/06/01-11:36:00 924985 925815 924315 925300 1.422 925125 2019/06/01-11:39:00 925270 925555 924440 925555 1.0976 925274 2019/06/01-11:42:00 925425 925815 924870 924875 2.5942 925345 2019/06/01-11:45:00 924900 925850 924810 924855 2.4112 925312 2019/06/01-11:48:00 924860 925000 924500 924710 0.9843 924808 2019/06/01-11:51:00 924870 924900 924300 924790 1.446 924504 2019/06/01-11:54:00 924995 925840 924610 925420 0.723 925149 2019/06/01-11:57:00 925830 926160 925425 926160 0.8355 925948 2019/06/01-12:00:00 926205 926215 925645 925850 0.4343 925822 2019/06/01-12:03:00 926080 927450 926080 927155 1.0042 926918 2019/06/01-12:06:00 927155 927500 926520 927495 1.8981 927276 2019/06/01-12:09:00 927495 927500 926990 927015 0.7123 927114 2019/06/01-12:12:00 927150 927275 926380 926690 0.9764 926769 2019/06/01-12:15:00 926245 926715 926000 926010 1.0573 926646 2019/06/01-12:18:00 926015 926915 925630 926910 2.8903 925744 2019/06/01-12:21:00 926855 926990 926205 926990 0.7719 926766 2019/06/01-12:24:00 926755 926755 924645 925710 3.4417 925528 2019/06/01-12:27:00 925135 925320 924400 925195 1.5467 924692 2019/06/01-12:30:00 924695 926400 924695 926290 0.7574 925638 2019/06/01-12:33:00 926290 926390 925645 926090 0.734 926323 2019/06/01-12:36:00 925745 925745 925000 925000 0.8179 925253 2019/06/01-12:39:00 925675 926400 925000 926115 1.2624 925965 2019/06/01-12:42:00 926135 926710 926020 926245 5.0804 926331 2019/06/01-12:45:00 926265 926720 925800 925950 1.4338 926423 2019/06/01-12:48:00 925970 926750 925805 925880 2.3588 925896 2019/06/01-12:51:00 926405 927055 926405 926990 1.2445 926663 2019/06/01-12:54:00 926855 926855 925745 926460 0.7042 926263 2019/06/01-12:57:00 926500 926500 925705 925720 0.6931 925970 2019/06/01-13:00:00 925720 926140 924510 924510 1.154 925468 2019/06/01-13:03:00 924570 925600 924510 925400 1.2573 925078 2019/06/01-13:06:00 925000 925880 924000 924780 1.7273 924570 2019/06/01-13:09:00 924835 925775 924260 925700 1.0242 924938 2019/06/01-13:12:00 925655 926000 925000 926000 1.404 925537 2019/06/01-13:15:00 925000 925955 924470 924540 0.4261 924765 2019/06/01-13:18:00 925075 925085 924000 924290 1.6153 924446 2019/06/01-13:21:00 924100 924495 923815 924495 0.7001 923949 2019/06/01-13:24:00 924495 925155 924495 925070 0.3003 925002 2019/06/01-13:27:00 924745 924745 924100 924100 0.3102 924440 2019/06/01-13:30:00 924160 925160 924100 925105 1.7547 924455 2019/06/01-13:33:00 925105 925140 924210 924210 0.3243 924674 2019/06/01-13:36:00 924210 925540 924210 925540 1.581 925109 2019/06/01-13:39:00 925720 925980 924300 925815 2.1969 925437 2019/06/01-13:42:00 925995 926135 925805 926135 0.7992 925902 2019/06/01-13:45:00 926135 927400 926135 927400 1.3727 926725 2019/06/01-13:48:00 926855 927035 926245 926470 0.7463 926714 2019/06/01-13:51:00 926330 927400 926330 927120 0.126 927132 2019/06/01-13:54:00 927125 927380 926245 926245 1.5437 926616 2019/06/01-13:57:00 926125 926165 925395 925395 0.4559 926093 2019/06/01-14:00:00 925895 926225 922505 922800 8.1413 923884 2019/06/01-14:03:00 922505 923990 921595 921595 5.4074 922667 2019/06/01-14:06:00 921570 922985 921500 922545 1.3572 921718 2019/06/01-14:09:00 922200 922850 921555 922000 2.8585 921752 2019/06/01-14:12:00 921575 923355 921500 923170 1.1522 922600 2019/06/01-14:15:00 922645 924210 922135 924200 1.8422 923587 2019/06/01-14:18:00 924200 924210 923005 923555 2.6977 923470 2019/06/01-14:21:00 923555 924375 923440 923680 1.1228 923746 2019/06/01-14:24:00 924345 924800 923005 923005 0.645 923724 2019/06/01-14:27:00 923005 923800 922970 922970 0.7257 923405 2019/06/01-14:30:00 923035 923505 922410 922480 1.2406 922600 2019/06/01-14:33:00 922515 923245 922515 922710 0.2812 922812 2019/06/01-14:36:00 922725 923490 922715 922800 0.179 922969 2019/06/01-14:39:00 922800 923245 922600 922805 0.5089 922813 2019/06/01-14:42:00 923040 923370 923020 923070 2.0724 923075 2019/06/01-14:45:00 923235 923545 922805 922825 2.197 923259 2019/06/01-14:48:00 922960 922960 922445 922450 3.7018 922637 2019/06/01-14:51:00 922445 922445 919000 919000 5.4319 920504 2019/06/01-14:54:00 919130 919855 917060 919030 5.7354 918805 2019/06/01-14:57:00 919010 919010 917370 918490 1.3242 918382 2019/06/01-15:00:00 918490 919295 918000 918000 1.0708 918939 2019/06/01-15:03:00 918285 918575 916230 916315 1.8031 917869 2019/06/01-15:06:00 916735 917535 916070 917035 5.0239 916448 2019/06/01-15:09:00 916290 918090 916290 918090 1.1263 917309 2019/06/01-15:12:00 917915 920030 917910 919860 1.5856 919437 2019/06/01-15:15:00 920445 922725 920445 921750 7.956 921552 2019/06/01-15:18:00 921750 922940 921750 922400 3.1576 922609 2019/06/01-15:21:00 922420 923790 922420 923040 0.9927 923407 2019/06/01-15:24:00 923040 923425 921620 921635 0.4877 922246 2019/06/01-15:27:00 921635 923215 921635 922880 0.9501 922763 2019/06/01-15:30:00 922880 923100 921740 922205 0.9185 922359 2019/06/01-15:33:00 922185 922730 921850 922620 3.72 922025 2019/06/01-15:36:00 922730 923225 922265 922345 0.5337 922849 2019/06/01-15:39:00 922755 923515 922755 923430 0.2708 923271 2019/06/01-15:42:00 923530 924275 922935 924175 0.7186 923791 2019/06/01-15:45:00 924205 924980 923560 923560 2.7946 924469 2019/06/01-15:48:00 923735 924275 923480 924275 0.869 923893 2019/06/01-15:51:00 924275 924610 923395 923410 2.8048 923760 2019/06/01-15:54:00 923530 923870 923000 923005 0.4067 923294 2019/06/01-15:57:00 923005 923600 922825 923435 0.7365 923411 2019/06/01-16:00:00 923395 923445 921935 922570 1.1325 922676 2019/06/01-16:03:00 921945 922400 921465 921740 2.1259 921814 2019/06/01-16:06:00 921740 922400 920800 922175 1.8249 921405 2019/06/01-16:09:00 922210 923540 922210 923250 2.2083 922805 2019/06/01-16:12:00 923280 923470 922900 922900 5.5286 923194 2019/06/01-16:15:00 922960 923695 922960 923580 0.2556 923393 2019/06/01-16:18:00 923330 923570 922770 922885 0.6343 923132 2019/06/01-16:21:00 922885 923305 922770 923305 0.5632 923029 2019/06/01-16:24:00 923495 924730 923495 924200 2.1654 924150 2019/06/01-16:27:00 924045 924575 923820 924575 0.7113 924195 2019/06/01-16:30:00 924610 925000 924590 924820 1.3388 924963 2019/06/01-16:33:00 924805 925000 924100 924110 1.9759 924554 2019/06/01-16:36:00 924110 924980 922860 923715 6.0268 923418 2019/06/01-16:39:00 923715 924200 923220 923745 2.1945 923839 2019/06/01-16:42:00 923745 924680 923460 924680 0.6707 924236 2019/06/01-16:45:00 924770 925255 924415 925135 0.298 924926 2019/06/01-16:48:00 925135 925140 924240 924250 1.2309 924792 2019/06/01-16:51:00 924260 924860 924260 924640 0.12 924583 2019/06/01-16:54:00 924640 925320 924275 924495 0.4511 924629 2019/06/01-16:57:00 924345 924905 924345 924580 2.0357 924820 2019/06/01-17:00:00 924580 924580 923500 923505 0.4513 923854 2019/06/01-17:03:00 923510 924255 923235 924250 0.5972 923669 2019/06/01-17:06:00 923795 925560 923620 925310 2.8707 924961 2019/06/01-17:09:00 925145 925160 924145 924185 1.9573 924638 2019/06/01-17:12:00 924285 925160 923855 923905 13.5413 924394 2019/06/01-17:15:00 923905 923905 922570 923275 1.5959 923176 2019/06/01-17:18:00 923285 924180 923260 924025 3.3004 923897 2019/06/01-17:21:00 923940 924190 923680 924045 0.3708 923925 2019/06/01-17:24:00 924060 924140 923275 923850 0.5143 923826 2019/06/01-17:27:00 923840 924720 923785 924340 0.5285 924055 2019/06/01-17:30:00 924335 924635 924145 924220 2.3506 924204 2019/06/01-17:33:00 924220 924220 923480 924045 0.5017 923922 2019/06/01-17:36:00 923865 924290 923000 924260 1.1315 923435 2019/06/01-17:39:00 924255 924500 924015 924500 0.4549 924231 2019/06/01-17:42:00 924495 925035 924465 924905 1.9143 924609 2019/06/01-17:45:00 925045 927000 925045 926620 2.1677 926260 2019/06/01-17:48:00 927000 927510 926300 927145 1.9811 927255 2019/06/01-17:51:00 927145 927145 925415 925415 1.0141 926142 2019/06/01-17:54:00 925415 926375 924700 926175 1.4157 925727 2019/06/01-17:57:00 926220 926755 925980 926590 0.9681 926309 2019/06/01-18:00:00 926755 927780 926095 927380 3.6639 927296 2019/06/01-18:03:00 927780 928695 927580 927600 4.144 928461 2019/06/01-18:06:00 927820 928460 927350 928015 2.0211 927884 2019/06/01-18:09:00 928015 928055 927000 927130 0.648 927734 2019/06/01-18:12:00 927175 931055 927175 930215 5.3654 929445 2019/06/01-18:15:00 930215 931990 928975 931345 8.2606 930814 2019/06/01-18:18:00 931055 931700 930445 930795 1.1481 930798 2019/06/01-18:21:00 930790 930795 927160 927945 2.7858 928256 2019/06/01-18:24:00 927945 930655 927945 929045 3.5298 928695 2019/06/01-18:27:00 929105 929145 928245 928680 1.2865 928634 2019/06/01-18:30:00 928405 928570 927445 927575 2.6533 927655 2019/06/01-18:33:00 927575 928450 926265 927355 3.3566 927435 2019/06/01-18:36:00 927595 927990 926660 926660 0.6077 927437 2019/06/01-18:39:00 926695 928300 926695 928035 3.2154 927795 2019/06/01-18:42:00 928055 928055 926380 927135 0.7618 927480 2019/06/01-18:45:00 927180 927185 925900 926625 0.47 926592 2019/06/01-18:48:00 926625 928555 926510 928305 1.9846 928139 2019/06/01-18:51:00 928045 928045 927000 927315 0.6565 927653 2019/06/01-18:54:00 927340 927345 926080 926110 1.1051 926732 2019/06/01-18:57:00 926020 927910 925895 927810 1.5277 927099 2019/06/01-19:00:00 927375 927710 926245 927630 1.2158 926894 2019/06/01-19:03:00 927655 929965 927080 928835 2.9799 927905 2019/06/01-19:06:00 929860 930000 928645 929025 1.6445 929472 2019/06/01-19:09:00 929000 929430 928550 928550 0.7251 929058 2019/06/01-19:12:00 928615 929885 928610 929885 0.1608 929440 2019/06/01-19:15:00 929640 930000 929330 929390 1.618 929493 2019/06/01-19:18:00 929245 929245 928330 928855 0.508 928939 2019/06/01-19:21:00 928665 929015 928170 928170 1.179 928643 2019/06/01-19:24:00 928045 928045 927605 927690 0.9666 927811 2019/06/01-19:27:00 927685 928125 927460 927460 3.1522 927603 2019/06/01-19:30:00 927460 927835 926800 927720 2.182 927462 2019/06/01-19:33:00 927625 927805 927040 927040 3.2974 927620 2019/06/01-19:36:00 927065 927535 927000 927000 0.7307 927263 2019/06/01-19:39:00 927270 928235 926895 927630 2.4029 927780 2019/06/01-19:42:00 927675 927675 927145 927480 1.4245 927600 2019/06/01-19:45:00 927335 927340 925700 926225 34.7771 925988 2019/06/01-19:48:00 926620 927005 925500 925500 3.8285 926245 2019/06/01-19:51:00 925415 925930 924750 924750 21.8866 924919 2019/06/01-19:54:00 924800 925940 924305 924585 19.4701 924482 2019/06/01-19:57:00 924610 925610 924605 925370 18.8917 924677 2019/06/01-20:00:00 924790 926010 924705 925115 1.212 925381 2019/06/01-20:03:00 925950 925950 925100 925100 0.5751 925404 2019/06/01-20:06:00 925000 925345 924705 925325 0.5413 924890 2019/06/01-20:09:00 924775 924775 923845 923845 1.707 924489 2019/06/01-20:12:00 923905 924940 923500 924925 1.1266 924364 2019/06/01-20:15:00 924955 925445 923000 923600 1.4878 924393 2019/06/01-20:18:00 923775 926425 923775 926425 1.0421 925119 2019/06/01-20:21:00 926445 926895 926355 926620 0.5206 926552 2019/06/01-20:24:00 926830 927405 926255 927340 3.6196 927002 2019/06/01-20:27:00 927230 928000 926500 928000 1.309 926954 2019/06/01-20:30:00 927985 928325 927535 927990 1.096 927890 2019/06/01-20:33:00 928050 928050 927115 927205 1.0925 927238 2019/06/01-20:36:00 927360 928475 926950 928360 2.5849 927987 2019/06/01-20:39:00 928315 928465 927030 928360 0.6449 927867 2019/06/01-20:42:00 928355 928610 928000 928005 0.9962 928410 2019/06/01-20:45:00 928000 928480 928000 928480 0.6822 928418 2019/06/01-20:48:00 928175 928400 927645 927665 0.8616 927929 2019/06/01-20:51:00 927775 927840 926895 927290 0.6814 927349 2019/06/01-20:54:00 927955 928015 927075 927075 0.2288 927740 2019/06/01-20:57:00 927195 927920 927035 927780 0.0924 927233 2019/06/01-21:00:00 927890 928850 927890 928850 1.3212 928356 2019/06/01-21:03:00 928350 929235 928350 928425 2.0361 928843 2019/06/01-21:06:00 928410 928975 927890 928355 0.6668 928555 2019/06/01-21:09:00 928375 928455 928015 928190 1.5749 928365 2019/06/01-21:12:00 928390 928455 927530 927950 0.847 928090 2019/06/01-21:15:00 927445 927715 927000 927010 0.4046 927258 2019/06/01-21:18:00 926935 927945 926815 927270 0.5849 927232 2019/06/01-21:21:00 927145 927730 926250 926250 1.1486 926723 2019/06/01-21:24:00 926250 926820 925780 925780 0.6398 926104 2019/06/01-21:27:00 925775 926150 924510 925615 2.6201 925552 2019/06/01-21:30:00 925770 926560 925300 926020 1.3642 925768 2019/06/01-21:33:00 926455 927600 926270 927600 0.6024 926696 2019/06/01-21:36:00 927585 927585 926290 926440 2.6147 926670 2019/06/01-21:39:00 926455 926835 926005 926435 0.2849 926341 2019/06/01-21:42:00 926780 927275 926040 926845 2.6231 927107 2019/06/01-21:45:00 926820 926820 926300 926370 0.11 926472 2019/06/01-21:48:00 926305 926380 924880 924880 14.6992 925460 2019/06/01-21:51:00 925555 925740 925005 925005 14.0618 925039 2019/06/01-21:54:00 925010 925735 924900 925625 0.8646 925223 2019/06/01-21:57:00 925200 925975 925005 925830 7.229 925031 2019/06/01-22:00:00 925960 926455 925645 925725 4.5157 926382 2019/06/01-22:03:00 925735 926230 925025 925100 0.7137 925555 2019/06/01-22:06:00 925105 925105 924430 924935 5.3149 924774 2019/06/01-22:09:00 924570 924955 924255 924535 0.4937 924652 2019/06/01-22:12:00 924340 924845 923890 923890 0.4952 924333 2019/06/01-22:15:00 923890 925255 923530 925255 1.4769 924449 2019/06/01-22:18:00 925280 925620 925280 925405 0.2384 925491 2019/06/01-22:21:00 925305 925320 924575 924620 0.8629 924773 2019/06/01-22:24:00 924660 925830 924605 925640 0.6146 925451 2019/06/01-22:27:00 925605 925605 924950 925400 0.4451 925114 2019/06/01-22:30:00 925410 926420 925275 926190 0.9693 925922 2019/06/01-22:33:00 926060 926725 926010 926455 0.202 926462 2019/06/01-22:36:00 926690 926690 925310 925310 0.1443 925774 2019/06/01-22:39:00 926160 926715 925150 926190 2.8578 925850 2019/06/01-22:42:00 926345 926940 925065 926645 12.2858 926397 2019/06/01-22:45:00 926490 926490 924640 924725 2.7804 925197 2019/06/01-22:48:00 924660 924890 924340 924340 1.1676 924670 2019/06/01-22:51:00 924280 925440 923940 924990 2.3724 924366 2019/06/01-22:54:00 924990 924990 923910 924010 0.5108 924377 2019/06/01-22:57:00 924225 924225 923315 923315 0.7428 923632 2019/06/01-23:00:00 923315 923680 921555 922940 3.3906 922251 2019/06/01-23:03:00 923000 926005 923000 925315 5.9172 925536 2019/06/01-23:06:00 925320 926100 924705 925400 2.6471 925722 2019/06/01-23:09:00 925290 925470 924565 925280 0.5352 925132 2019/06/01-23:12:00 925270 926000 925270 925440 0.8882 925464 2019/06/01-23:15:00 925615 926330 925335 925335 1.9573 926035 2019/06/01-23:18:00 925365 925595 924380 924685 0.9196 924951 2019/06/01-23:21:00 924395 924950 924120 924120 0.7722 924355 2019/06/01-23:24:00 924120 924775 923050 924695 1.1584 923854 2019/06/01-23:27:00 924665 925060 923005 923875 0.8647 923952 2019/06/01-23:30:00 923355 924290 923070 924290 0.9249 923730 2019/06/01-23:33:00 924300 924845 923670 923670 3.9704 924601 2019/06/01-23:36:00 923985 924645 922660 922660 1.509 923577 2019/06/01-23:39:00 922660 922660 920490 920525 1.9666 920901 2019/06/01-23:42:00 921120 922770 920805 921235 1.8379 921639 2019/06/01-23:45:00 921325 921620 920010 920165 34.9396 921014 2019/06/01-23:48:00 920190 920615 919660 919660 13.9776 920015 2019/06/01-23:51:00 919505 919645 918000 918495 7.9776 918891 2019/06/01-23:54:00 918290 919985 918000 919450 8.2112 918798 2019/06/01-23:57:00 918890 921360 918590 920330 5.3481 920431