version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 60 timestamp open high low close volume vwap 2019/06/12-00:00:00 848730 849380 848730 849380 1.118 848954 2019/06/12-00:01:00 849375 849380 849015 849015 0.0715 849369 2019/06/12-00:02:00 848970 849525 848970 849280 0.0574 849469 2019/06/12-00:03:00 849285 849285 849135 849135 0.0094 849158 2019/06/12-00:04:00 849080 849260 849080 849255 0.0689 849111 2019/06/12-00:05:00 849365 849495 849365 849495 0.0103 849431 2019/06/12-00:06:00 2019/06/12-00:07:00 849355 849920 849230 849615 0.2195 849498 2019/06/12-00:08:00 849620 849620 849350 849350 0.0096 849573 2019/06/12-00:09:00 849350 849350 849075 849080 0.1849 849101 2019/06/12-00:10:00 2019/06/12-00:11:00 849415 849790 849415 849745 1.1 849737 2019/06/12-00:12:00 849660 849845 849660 849845 0.0971 849762 2019/06/12-00:13:00 849855 850040 849555 849935 0.8925 849828 2019/06/12-00:14:00 849860 849935 849860 849935 0.0055 849921 2019/06/12-00:15:00 849470 849995 848515 848950 0.755 849064 2019/06/12-00:16:00 848520 848520 848305 848305 0.1856 848415 2019/06/12-00:17:00 848345 848790 848155 848790 0.2744 848632 2019/06/12-00:18:00 848020 848065 847790 848065 0.2877 847991 2019/06/12-00:19:00 848080 848080 848075 848075 0.004 848076 2019/06/12-00:20:00 848335 848380 848090 848090 0.0129 848299 2019/06/12-00:21:00 848090 848090 847900 847900 0.0656 847977 2019/06/12-00:22:00 847975 848130 847860 848000 0.3097 848003 2019/06/12-00:23:00 848000 848000 847790 847790 0.0232 847800 2019/06/12-00:24:00 847655 847655 846835 846840 1.2038 847335 2019/06/12-00:25:00 846845 846845 845810 846000 1.8001 846076 2019/06/12-00:26:00 846000 846880 845785 846505 2.5967 846020 2019/06/12-00:27:00 846985 847475 846985 847380 0.076 847269 2019/06/12-00:28:00 847390 847415 847110 847375 0.8918 847339 2019/06/12-00:29:00 847270 847640 847270 847590 0.175 847582 2019/06/12-00:30:00 847090 847260 846970 846970 0.2321 847141 2019/06/12-00:31:00 846970 846970 846670 846970 0.206 846835 2019/06/12-00:32:00 846675 846950 846675 846715 0.0249 846894 2019/06/12-00:33:00 846725 846725 846540 846655 0.0952 846671 2019/06/12-00:34:00 846545 846545 845965 846440 0.1571 846161 2019/06/12-00:35:00 846425 846775 845400 845400 0.7919 845956 2019/06/12-00:36:00 845400 845510 844835 845500 0.7238 845084 2019/06/12-00:37:00 844985 845855 844985 845240 0.5053 845333 2019/06/12-00:38:00 845575 845710 845470 845475 0.0896 845522 2019/06/12-00:39:00 845445 845445 845445 845445 0.007 845445 2019/06/12-00:40:00 845020 845020 844995 844995 0.4949 844997 2019/06/12-00:41:00 845020 845505 844885 845505 0.1638 845100 2019/06/12-00:42:00 845800 846420 845710 845735 0.5668 846025 2019/06/12-00:43:00 846340 846340 845380 845380 0.2974 845955 2019/06/12-00:44:00 845720 845720 845720 845720 0.0999 845720 2019/06/12-00:45:00 845720 845720 845720 845720 0.001 845720 2019/06/12-00:46:00 845720 846075 845720 846075 0.2265 845944 2019/06/12-00:47:00 846355 846595 846355 846595 0.172 846505 2019/06/12-00:48:00 846650 847640 846650 847290 0.7021 847102 2019/06/12-00:49:00 847470 847980 846715 846845 0.723 847761 2019/06/12-00:50:00 847585 847600 847085 847600 0.0875 847141 2019/06/12-00:51:00 847330 848000 847110 847420 1.0375 847562 2019/06/12-00:52:00 847325 847885 846905 846905 0.4119 847845 2019/06/12-00:53:00 847130 847200 847100 847200 0.021 847140 2019/06/12-00:54:00 847355 847440 847355 847440 0.05 847430 2019/06/12-00:55:00 847605 848020 847605 848020 0.2499 847971 2019/06/12-00:56:00 2019/06/12-00:57:00 847865 847880 847865 847880 0.045 847879 2019/06/12-00:58:00 847375 847375 846815 846815 0.2959 847031 2019/06/12-00:59:00 847345 847845 847345 847705 0.2097 847829 2019/06/12-01:00:00 846950 848025 846800 847770 0.1773 847609 2019/06/12-01:01:00 847915 848295 847305 848295 0.4071 847977 2019/06/12-01:02:00 848270 848270 847875 848035 0.5157 848038 2019/06/12-01:03:00 847945 847945 847945 847945 0.024 847945 2019/06/12-01:04:00 847600 848275 847595 848155 1.1819 848229 2019/06/12-01:05:00 848160 848160 847475 847475 0.2499 847927 2019/06/12-01:06:00 847665 847665 847570 847570 0.0166 847629 2019/06/12-01:07:00 847510 847515 847410 847410 0.016 847479 2019/06/12-01:08:00 847440 847730 847055 847055 1.8422 847431 2019/06/12-01:09:00 847020 847020 846810 846815 0.3998 847003 2019/06/12-01:10:00 846930 847425 846930 847425 0.05 847197 2019/06/12-01:11:00 847090 847090 846700 846700 0.4282 846980 2019/06/12-01:12:00 846700 846700 845255 845255 0.4981 846055 2019/06/12-01:13:00 845105 845230 844160 844455 0.765 844559 2019/06/12-01:14:00 844855 844930 844590 844595 0.3954 844840 2019/06/12-01:15:00 844590 844590 840225 840490 2.9641 841334 2019/06/12-01:16:00 840820 842355 840490 842355 4.6069 841220 2019/06/12-01:17:00 841630 842155 841060 842155 1.1185 841443 2019/06/12-01:18:00 841700 842530 841020 842530 0.4919 841816 2019/06/12-01:19:00 842385 842670 842170 842170 0.1252 842447 2019/06/12-01:20:00 841785 841785 841700 841700 0.1097 841766 2019/06/12-01:21:00 841700 842490 841355 842065 1.683 841758 2019/06/12-01:22:00 841655 841905 841580 841905 0.2947 841696 2019/06/12-01:23:00 842250 843900 842175 843900 1.093 842833 2019/06/12-01:24:00 843550 843550 842200 842200 0.9215 843039 2019/06/12-01:25:00 842185 842350 841765 841765 0.2354 842078 2019/06/12-01:26:00 841910 842695 841435 842410 0.337 842117 2019/06/12-01:27:00 842690 842920 842245 842830 0.3323 842618 2019/06/12-01:28:00 842830 842870 842735 842735 0.109 842834 2019/06/12-01:29:00 842745 842880 842725 842860 0.8835 842836 2019/06/12-01:30:00 842855 844035 842855 844030 0.9745 843650 2019/06/12-01:31:00 844040 844245 844035 844245 0.255 844110 2019/06/12-01:32:00 844255 844490 843630 843785 0.424 844164 2019/06/12-01:33:00 843530 843555 842890 842895 0.0903 843446 2019/06/12-01:34:00 842895 842895 841965 841965 0.3715 842367 2019/06/12-01:35:00 841980 843000 841980 843000 0.3244 842755 2019/06/12-01:36:00 843000 843855 843000 843395 0.2072 843305 2019/06/12-01:37:00 843850 844885 843850 844405 1.6842 843960 2019/06/12-01:38:00 844765 846695 844765 845835 2.8021 845736 2019/06/12-01:39:00 845835 846850 845805 846355 0.282 846428 2019/06/12-01:40:00 845805 846840 845805 846640 0.1199 846518 2019/06/12-01:41:00 846385 846960 846225 846845 0.2864 846275 2019/06/12-01:42:00 846350 846350 845805 846280 0.2211 846240 2019/06/12-01:43:00 846465 846765 846380 846765 0.538 846441 2019/06/12-01:44:00 846585 847000 846585 847000 0.1766 846704 2019/06/12-01:45:00 846995 848230 846575 847425 1.067 847764 2019/06/12-01:46:00 847460 847855 847420 847420 1.2 847798 2019/06/12-01:47:00 847415 847420 847090 847325 0.521 847374 2019/06/12-01:48:00 847090 847090 846800 847015 0.1084 846931 2019/06/12-01:49:00 847085 848265 847085 848265 0.8368 847316 2019/06/12-01:50:00 848150 850000 848115 849085 0.7258 848837 2019/06/12-01:51:00 848925 850995 848925 850950 5.0996 850574 2019/06/12-01:52:00 850950 855010 850950 851950 7.3054 853133 2019/06/12-01:53:00 851875 854085 850985 853180 6.1977 853234 2019/06/12-01:54:00 853360 853955 853145 853915 5.0802 853565 2019/06/12-01:55:00 853910 853910 852215 853600 4.0751 852900 2019/06/12-01:56:00 853600 853905 852445 852445 0.844 853005 2019/06/12-01:57:00 853590 853630 853200 853200 0.6957 853571 2019/06/12-01:58:00 853325 854155 853325 854155 0.4048 853636 2019/06/12-01:59:00 854155 854370 854155 854335 0.6561 854335 2019/06/12-02:00:00 854320 854690 853810 853815 0.1745 854392 2019/06/12-02:01:00 854685 855480 854685 855100 0.4505 855108 2019/06/12-02:02:00 854720 855265 854360 854360 0.2086 854720 2019/06/12-02:03:00 854490 854490 853305 853305 0.1582 853745 2019/06/12-02:04:00 853125 853125 852845 852845 0.2078 853037 2019/06/12-02:05:00 852980 853590 852980 853590 1.3346 853009 2019/06/12-02:06:00 853375 853375 853370 853370 0.0044 853372 2019/06/12-02:07:00 853015 853015 852805 853000 0.9091 852837 2019/06/12-02:08:00 853000 853300 852610 852610 0.0246 852732 2019/06/12-02:09:00 852770 853920 852765 853845 0.3836 853084 2019/06/12-02:10:00 853870 854480 853345 853345 0.251 853962 2019/06/12-02:11:00 853695 854645 853695 854645 0.2422 854341 2019/06/12-02:12:00 854600 855500 854515 854515 0.6253 854761 2019/06/12-02:13:00 854575 854580 854000 854015 0.3139 854362 2019/06/12-02:14:00 854100 854490 854005 854410 1.8432 854123 2019/06/12-02:15:00 854455 855500 854455 855500 0.3384 854820 2019/06/12-02:16:00 855500 856915 854345 855840 1.3443 855729 2019/06/12-02:17:00 855980 856510 854345 854345 0.6848 855577 2019/06/12-02:18:00 854855 856240 854855 855430 1.0907 855639 2019/06/12-02:19:00 855485 855710 855370 855370 0.603 855669 2019/06/12-02:20:00 855295 855415 855205 855415 0.02 855290 2019/06/12-02:21:00 856020 856025 856020 856025 0.05 856025 2019/06/12-02:22:00 855660 855660 855485 855485 0.373 855548 2019/06/12-02:23:00 855485 855515 854965 855125 0.1394 855040 2019/06/12-02:24:00 855125 855125 854655 854760 0.09 854911 2019/06/12-02:25:00 854390 854415 854390 854410 0.007 854407 2019/06/12-02:26:00 854405 854410 854025 854410 0.2535 854270 2019/06/12-02:27:00 854135 854320 854025 854115 0.13 854122 2019/06/12-02:28:00 854100 854405 853930 854400 0.2905 854239 2019/06/12-02:29:00 854405 855210 853960 855210 0.5601 854678 2019/06/12-02:30:00 855030 855455 855030 855455 0.0469 855335 2019/06/12-02:31:00 855455 855700 855455 855700 0.013 855596 2019/06/12-02:32:00 855700 855810 855010 855035 0.2583 855658 2019/06/12-02:33:00 855050 855050 855010 855010 0.004 855029 2019/06/12-02:34:00 855510 855510 854655 854760 0.1168 855056 2019/06/12-02:35:00 854755 854770 854665 854665 0.01 854715 2019/06/12-02:36:00 854655 854655 854270 854270 0.2334 854498 2019/06/12-02:37:00 854510 854565 854105 854410 0.1229 854420 2019/06/12-02:38:00 854325 854325 854165 854165 0.015 854294 2019/06/12-02:39:00 2019/06/12-02:40:00 854210 854210 854210 854210 0.001 854210 2019/06/12-02:41:00 854735 855465 854655 854895 0.3195 855037 2019/06/12-02:42:00 855385 855600 854885 855270 0.2009 855191 2019/06/12-02:43:00 855305 856000 855030 855960 0.4862 855508 2019/06/12-02:44:00 856000 856170 855950 856170 0.1962 856119 2019/06/12-02:45:00 855775 856305 855775 856305 0.6999 856100 2019/06/12-02:46:00 856320 856855 856320 856855 0.6341 856541 2019/06/12-02:47:00 856405 856855 856230 856855 1.1374 856732 2019/06/12-02:48:00 856860 859000 856835 857460 1.3072 857612 2019/06/12-02:49:00 857335 857335 856750 856750 0.256 857070 2019/06/12-02:50:00 856915 856915 855535 855535 0.4704 855944 2019/06/12-02:51:00 855520 856000 855515 855805 0.3387 855547 2019/06/12-02:52:00 855805 855805 855455 855455 0.0654 855518 2019/06/12-02:53:00 855735 855735 855450 855545 0.076 855725 2019/06/12-02:54:00 855755 855770 855345 855345 0.068 855491 2019/06/12-02:55:00 855290 855290 855010 855010 0.195 855161 2019/06/12-02:56:00 855025 855370 855010 855370 0.214 855345 2019/06/12-02:57:00 855130 855995 854870 855580 0.4232 855388 2019/06/12-02:58:00 855835 855975 855775 855855 0.035 855899 2019/06/12-02:59:00 855775 856095 855775 856095 0.0453 855976 2019/06/12-03:00:00 856095 856700 856095 856700 0.1394 856393 2019/06/12-03:01:00 856700 856935 856700 856935 0.0334 856799 2019/06/12-03:02:00 856935 857355 856650 857355 0.2198 856962 2019/06/12-03:03:00 857345 857345 856345 856855 0.1929 856669 2019/06/12-03:04:00 857485 857855 857485 857855 0.1499 857576 2019/06/12-03:05:00 857060 857840 857055 857070 0.1339 857086 2019/06/12-03:06:00 857665 857665 856685 857265 0.2013 857024 2019/06/12-03:07:00 857355 857760 857355 857510 0.2088 857591 2019/06/12-03:08:00 857750 858310 857750 858310 0.2254 858099 2019/06/12-03:09:00 858310 859900 858050 859355 1.4318 859055 2019/06/12-03:10:00 858875 859780 858855 859450 0.2793 859189 2019/06/12-03:11:00 859455 859455 858650 858650 0.5593 859214 2019/06/12-03:12:00 858610 858615 858000 858000 0.6699 858116 2019/06/12-03:13:00 858000 858000 857160 857190 0.1256 857295 2019/06/12-03:14:00 857495 857495 857000 857000 0.091 857126 2019/06/12-03:15:00 857175 857195 857165 857195 0.1485 857176 2019/06/12-03:16:00 857495 858175 857495 858170 0.1248 857944 2019/06/12-03:17:00 858150 858180 858150 858180 0.022 858168 2019/06/12-03:18:00 858180 858325 858180 858200 1.1357 858236 2019/06/12-03:19:00 858000 858355 857110 857110 0.4659 857457 2019/06/12-03:20:00 857065 857150 856650 857150 0.359 856914 2019/06/12-03:21:00 856290 856525 856290 856510 0.2883 856298 2019/06/12-03:22:00 856485 856485 856405 856405 0.006 856470 2019/06/12-03:23:00 856400 856400 855450 855450 0.2002 855917 2019/06/12-03:24:00 855455 855780 855450 855780 0.1601 855664 2019/06/12-03:25:00 855750 855750 854760 854760 0.1186 855224 2019/06/12-03:26:00 854770 855520 854770 854800 0.6138 855277 2019/06/12-03:27:00 855195 855230 854165 854275 0.8464 854756 2019/06/12-03:28:00 854280 854895 854175 854855 0.5508 854450 2019/06/12-03:29:00 855000 855175 855000 855175 0.035 855049 2019/06/12-03:30:00 855110 855115 854540 854540 0.024 854967 2019/06/12-03:31:00 854280 854780 854200 854765 0.287 854691 2019/06/12-03:32:00 854765 855235 854700 855220 0.0496 855009 2019/06/12-03:33:00 855270 855880 855270 855880 0.173 855685 2019/06/12-03:34:00 855855 855890 855845 855845 0.0234 855872 2019/06/12-03:35:00 855840 855915 855505 855505 0.0504 855730 2019/06/12-03:36:00 855500 855500 855350 855490 0.0687 855488 2019/06/12-03:37:00 855720 855955 855055 855055 0.2121 855470 2019/06/12-03:38:00 855055 855055 855055 855055 0.012 855055 2019/06/12-03:39:00 855155 855155 854705 854705 0.1466 854885 2019/06/12-03:40:00 854570 854775 854080 854080 0.4015 854459 2019/06/12-03:41:00 854010 854490 853325 853875 0.329 854094 2019/06/12-03:42:00 853925 853970 853425 853425 0.0104 853700 2019/06/12-03:43:00 853495 854070 853490 854070 0.0159 853733 2019/06/12-03:44:00 854085 854855 854085 854780 0.1909 854774 2019/06/12-03:45:00 854450 854475 854345 854475 0.064 854461 2019/06/12-03:46:00 854555 854865 854555 854585 0.1029 854777 2019/06/12-03:47:00 854585 855015 854585 855015 0.1 854942 2019/06/12-03:48:00 854820 854820 854205 854205 0.1119 854271 2019/06/12-03:49:00 854315 854315 854085 854085 0.012 854123 2019/06/12-03:50:00 854085 854085 854025 854025 0.16 854028 2019/06/12-03:51:00 854285 854285 854180 854180 0.0092 854228 2019/06/12-03:52:00 854500 854620 854500 854590 0.1136 854614 2019/06/12-03:53:00 854500 854505 854385 854500 1.1713 854476 2019/06/12-03:54:00 854495 854500 854495 854500 0.145 854496 2019/06/12-03:55:00 854015 854625 854000 854625 0.4399 854330 2019/06/12-03:56:00 854780 855190 854780 855190 0.9933 854908 2019/06/12-03:57:00 855215 855705 855215 855280 0.1914 855541 2019/06/12-03:58:00 855705 856600 855705 856600 0.3886 855906 2019/06/12-03:59:00 856345 856400 856150 856400 0.0235 856380 2019/06/12-04:00:00 856500 856650 856000 856650 0.3512 856517 2019/06/12-04:01:00 856650 856665 856650 856665 0.02 856657 2019/06/12-04:02:00 856665 856665 856165 856165 0.037 856233 2019/06/12-04:03:00 856080 856080 855865 855865 0.02 855962 2019/06/12-04:04:00 855870 856435 855365 856435 0.476 855936 2019/06/12-04:05:00 856170 856270 855605 855605 1.098 856246 2019/06/12-04:06:00 855780 856650 855140 855140 0.1319 856190 2019/06/12-04:07:00 2019/06/12-04:08:00 855140 855140 854885 854885 0.1916 854945 2019/06/12-04:09:00 855575 855780 854900 855780 0.5395 855569 2019/06/12-04:10:00 854810 855900 854600 854730 0.8513 855038 2019/06/12-04:11:00 854730 855230 854200 854200 0.3876 854873 2019/06/12-04:12:00 854200 854280 854015 854015 0.263 854075 2019/06/12-04:13:00 854695 855315 854015 855300 0.4353 854932 2019/06/12-04:14:00 854880 854885 854860 854860 0.3649 854871 2019/06/12-04:15:00 855240 855960 855215 855960 0.1975 855563 2019/06/12-04:16:00 855800 855985 855420 855795 3.0705 855428 2019/06/12-04:17:00 855985 856020 855895 855895 0.0289 855973 2019/06/12-04:18:00 856035 856065 855450 856065 3.0106 856056 2019/06/12-04:19:00 856350 856350 856235 856235 0.0113 856289 2019/06/12-04:20:00 856235 856320 855370 856170 0.0685 855527 2019/06/12-04:21:00 856170 856290 856170 856290 0.072 856182 2019/06/12-04:22:00 856235 856645 856080 856645 0.3216 856514 2019/06/12-04:23:00 856645 856645 856145 856145 0.021 856264 2019/06/12-04:24:00 856645 856650 856645 856650 0.0165 856647 2019/06/12-04:25:00 855985 856070 855735 856070 0.1012 855933 2019/06/12-04:26:00 855490 856170 855185 856165 0.1035 855441 2019/06/12-04:27:00 855345 855345 854910 855115 0.1049 855033 2019/06/12-04:28:00 855530 855530 855435 855435 0.1041 855437 2019/06/12-04:29:00 854860 854860 854730 854730 0.0999 854758 2019/06/12-04:30:00 854765 854800 854195 854195 0.5422 854473 2019/06/12-04:31:00 854000 854675 853435 853435 0.6041 853793 2019/06/12-04:32:00 853900 853930 853420 853930 0.2448 853880 2019/06/12-04:33:00 853420 854295 853420 853820 0.1349 854100 2019/06/12-04:34:00 853835 853835 853830 853830 0.005 853831 2019/06/12-04:35:00 853835 854630 853830 854250 0.0346 854328 2019/06/12-04:36:00 854630 854650 854630 854650 0.0046 854633 2019/06/12-04:37:00 853885 854350 853885 854350 0.006 853963 2019/06/12-04:38:00 854300 854345 854020 854020 0.05 854126 2019/06/12-04:39:00 854105 854825 854105 854825 0.2413 854746 2019/06/12-04:40:00 854850 855645 854205 854995 0.3784 854538 2019/06/12-04:41:00 855650 855650 855230 855315 0.2772 855459 2019/06/12-04:42:00 855605 855685 855605 855685 0.0294 855651 2019/06/12-04:43:00 855605 855950 855600 855600 0.042 855691 2019/06/12-04:44:00 855920 855950 855500 855500 0.2762 855630 2019/06/12-04:45:00 855480 856350 855480 856350 0.1897 856017 2019/06/12-04:46:00 2019/06/12-04:47:00 2019/06/12-04:48:00 856330 856345 855845 855845 0.0238 856006 2019/06/12-04:49:00 855985 855985 855950 855950 0.012 855976 2019/06/12-04:50:00 856345 856400 855965 856000 0.048 856155 2019/06/12-04:51:00 856400 857310 856045 857000 0.5665 856876 2019/06/12-04:52:00 857005 857005 856520 856520 0.1778 856887 2019/06/12-04:53:00 857120 857305 856805 856835 0.1959 857033 2019/06/12-04:54:00 856805 857310 856515 857310 0.015 856640 2019/06/12-04:55:00 856810 856830 856560 856595 0.057 856747 2019/06/12-04:56:00 857310 857500 857310 857500 0.1 857480 2019/06/12-04:57:00 857000 857000 856855 856855 0.161 856897 2019/06/12-04:58:00 856980 856980 856510 856510 0.1729 856831 2019/06/12-04:59:00 2019/06/12-05:00:00 857200 858355 857200 858310 1.2417 857745 2019/06/12-05:01:00 858355 862855 858310 861780 1.6077 859837 2019/06/12-05:02:00 861780 865875 861780 865675 7.3168 863239 2019/06/12-05:03:00 865675 865675 861780 861780 7.4051 864018 2019/06/12-05:04:00 861915 861915 859500 860545 3.6879 860393 2019/06/12-05:05:00 860570 861800 860500 860845 2.0411 860657 2019/06/12-05:06:00 860845 861850 860455 861850 0.645 860613 2019/06/12-05:07:00 861335 861335 859845 859845 0.187 860326 2019/06/12-05:08:00 860305 860305 860000 860000 0.1365 860010 2019/06/12-05:09:00 859935 860000 859600 860000 2.1684 859628 2019/06/12-05:10:00 859630 860855 859630 860540 1.609 860446 2019/06/12-05:11:00 860995 861340 860995 861300 2.4013 861283 2019/06/12-05:12:00 861000 861005 859855 860360 2.471 860957 2019/06/12-05:13:00 860195 860850 859845 859845 4.671 860237 2019/06/12-05:14:00 859760 859855 858845 859200 0.8827 859224 2019/06/12-05:15:00 859200 859200 858345 858345 0.2769 858722 2019/06/12-05:16:00 858470 858470 857200 857200 1.3953 857979 2019/06/12-05:17:00 857205 857205 856515 856995 0.3201 856991 2019/06/12-05:18:00 856705 857510 856700 857510 0.1289 857128 2019/06/12-05:19:00 857290 857300 857290 857295 0.008 857296 2019/06/12-05:20:00 857485 858470 857485 858015 0.5089 857923 2019/06/12-05:21:00 858235 858245 858235 858235 0.185 858239 2019/06/12-05:22:00 858465 858645 857910 857910 0.1147 858541 2019/06/12-05:23:00 857910 857910 857430 857815 0.2188 857740 2019/06/12-05:24:00 857820 859300 857350 858640 1.6594 858413 2019/06/12-05:25:00 859355 859715 858650 858650 0.1048 859428 2019/06/12-05:26:00 859500 859715 859500 859715 1.1332 859515 2019/06/12-05:27:00 859565 859565 859500 859545 1.001 859506 2019/06/12-05:28:00 859505 860000 859500 859995 0.633 859603 2019/06/12-05:29:00 859995 860700 859995 860000 1.0301 860377 2019/06/12-05:30:00 860005 860670 860000 860000 9.0446 860012 2019/06/12-05:31:00 859980 860020 859980 860020 1.1822 859999 2019/06/12-05:32:00 860700 861350 860255 860255 0.5953 861168 2019/06/12-05:33:00 860685 861145 860685 860695 0.6041 861074 2019/06/12-05:34:00 860630 860665 859405 859405 0.766 860337 2019/06/12-05:35:00 859405 860045 859405 860045 0.2611 859429 2019/06/12-05:36:00 859965 859970 859965 859970 0.01 859970 2019/06/12-05:37:00 859345 859345 859050 859050 0.263 859160 2019/06/12-05:38:00 859050 859050 858645 858645 0.049 858853 2019/06/12-05:39:00 858680 858680 857845 858140 0.392 858251 2019/06/12-05:40:00 858235 858235 858235 858235 0.0999 858235 2019/06/12-05:41:00 857855 858215 855895 858005 0.7191 857369 2019/06/12-05:42:00 857500 859445 857500 859445 0.8101 857960 2019/06/12-05:43:00 859440 859440 859085 859230 0.1646 859241 2019/06/12-05:44:00 859225 859225 859225 859225 0.003 859225 2019/06/12-05:45:00 859410 859835 859410 859835 0.0999 859663 2019/06/12-05:46:00 859830 860285 859515 860285 1.4952 859916 2019/06/12-05:47:00 860315 860355 860315 860355 0.022 860319 2019/06/12-05:48:00 860325 860415 859855 859920 2.1045 859932 2019/06/12-05:49:00 859845 859845 859520 859520 0.16 859524 2019/06/12-05:50:00 859540 859540 859040 859040 0.123 859248 2019/06/12-05:51:00 859075 859750 859075 859750 0.458 859423 2019/06/12-05:52:00 859855 860855 859855 860855 1.1429 860617 2019/06/12-05:53:00 860415 860415 860380 860380 0.021 860386 2019/06/12-05:54:00 860880 862035 860880 861535 0.8311 861319 2019/06/12-05:55:00 862120 862295 860880 860910 14.4779 862221 2019/06/12-05:56:00 862210 862260 861000 861000 7.5968 862178 2019/06/12-05:57:00 861025 861315 861000 861315 0.1099 861283 2019/06/12-05:58:00 861310 861985 861305 861985 7.0005 861970 2019/06/12-05:59:00 861225 861225 860755 860755 0.0999 861008 2019/06/12-06:00:00 861355 861940 861355 861440 0.1119 861803 2019/06/12-06:01:00 861940 862020 861940 861990 2.1592 861971 2019/06/12-06:02:00 862270 862450 862270 862295 0.177 862320 2019/06/12-06:03:00 862295 862295 861845 861845 0.031 861860 2019/06/12-06:04:00 862355 862370 862355 862370 0.007 862366 2019/06/12-06:05:00 862485 862535 862045 862045 0.2399 862308 2019/06/12-06:06:00 862040 862040 861160 861535 0.8472 861431 2019/06/12-06:07:00 861010 861010 860905 860905 2.9041 860984 2019/06/12-06:08:00 860835 860835 860780 860780 0.096 860783 2019/06/12-06:09:00 860780 861345 860180 860845 0.5861 861019 2019/06/12-06:10:00 860915 861580 860915 861355 0.1249 861461 2019/06/12-06:11:00 2019/06/12-06:12:00 861790 861805 861790 861805 0.023 861803 2019/06/12-06:13:00 861855 862380 861855 861965 0.157 862225 2019/06/12-06:14:00 861975 861975 861345 861805 0.2512 861805 2019/06/12-06:15:00 861195 861195 861000 861020 0.1519 861019 2019/06/12-06:16:00 861030 861030 861030 861030 0.001 861030 2019/06/12-06:17:00 2019/06/12-06:18:00 861805 862080 861805 861845 0.106 861959 2019/06/12-06:19:00 2019/06/12-06:20:00 862110 862675 862110 862675 0.0999 862423 2019/06/12-06:21:00 861920 861920 861155 861655 0.5649 861542 2019/06/12-06:22:00 2019/06/12-06:23:00 861145 861145 860845 860845 0.07 861076 2019/06/12-06:24:00 861305 861740 861305 861740 0.1099 861618 2019/06/12-06:25:00 2019/06/12-06:26:00 862000 862115 861510 862115 0.0819 861966 2019/06/12-06:27:00 862180 862260 862180 862260 0.25 862254 2019/06/12-06:28:00 862240 862240 862240 862240 0.16 862240 2019/06/12-06:29:00 2019/06/12-06:30:00 2019/06/12-06:31:00 862300 862665 862300 862665 0.1975 862569 2019/06/12-06:32:00 862665 862995 862660 862995 0.6765 862744 2019/06/12-06:33:00 862995 863255 862980 863255 0.4872 863042 2019/06/12-06:34:00 863065 863910 863050 863355 0.2122 863390 2019/06/12-06:35:00 863350 863855 862770 862770 0.1162 862981 2019/06/12-06:36:00 862850 862850 862670 862670 0.014 862714 2019/06/12-06:37:00 863000 863460 863000 863335 0.3556 863348 2019/06/12-06:38:00 863640 863740 863350 863350 0.4249 863698 2019/06/12-06:39:00 863105 863105 863100 863100 0.267 863103 2019/06/12-06:40:00 863105 863700 862360 862360 0.775 862732 2019/06/12-06:41:00 862360 862360 860730 860730 1.0883 861597 2019/06/12-06:42:00 861165 861745 861165 861345 0.158 861587 2019/06/12-06:43:00 860790 861135 860730 861135 1.092 860996 2019/06/12-06:44:00 861100 861485 860380 860380 0.107 861101 2019/06/12-06:45:00 860605 861180 860380 861180 0.856 860627 2019/06/12-06:46:00 861580 861585 861580 861585 0.6999 861585 2019/06/12-06:47:00 861585 861585 860430 860430 1.082 860995 2019/06/12-06:48:00 860460 860460 860110 860110 0.1639 860231 2019/06/12-06:49:00 860110 860740 859860 860740 0.263 860375 2019/06/12-06:50:00 860770 861240 860000 861240 1.8065 860397 2019/06/12-06:51:00 860780 860780 860780 860780 0.001 860780 2019/06/12-06:52:00 860380 860380 859800 859800 1.1205 860011 2019/06/12-06:53:00 859805 859805 859090 859505 0.3288 859676 2019/06/12-06:54:00 859505 859915 859505 859910 0.0089 859856 2019/06/12-06:55:00 2019/06/12-06:56:00 859505 859505 859505 859505 0.002 859505 2019/06/12-06:57:00 859505 859505 859500 859500 0.002 859503 2019/06/12-06:58:00 859975 860565 859500 860345 0.7723 859989 2019/06/12-06:59:00 859845 860345 859845 860345 0.364 860071 2019/06/12-07:00:00 860485 860485 860485 860485 0.02 860485 2019/06/12-07:01:00 860600 860810 860600 860810 0.069 860680 2019/06/12-07:02:00 860805 861075 860805 860845 0.102 860915 2019/06/12-07:03:00 860180 860180 860180 860180 0.1033 860180 2019/06/12-07:04:00 859975 859975 859685 859685 0.121 859894 2019/06/12-07:05:00 859685 859685 859540 859545 0.022 859607 2019/06/12-07:06:00 859620 859620 859500 859500 0.401 859502 2019/06/12-07:07:00 859500 860385 859500 860385 0.766 859827 2019/06/12-07:08:00 2019/06/12-07:09:00 860390 860620 860390 860615 2.0544 860611 2019/06/12-07:10:00 860605 860610 860110 860610 0.498 860409 2019/06/12-07:11:00 860610 860895 860555 860895 0.6193 860611 2019/06/12-07:12:00 2019/06/12-07:13:00 861025 861350 861000 861350 0.7173 861135 2019/06/12-07:14:00 861355 861990 861355 861990 1.4716 861700 2019/06/12-07:15:00 2019/06/12-07:16:00 861475 861475 860845 861355 1.9312 861119 2019/06/12-07:17:00 2019/06/12-07:18:00 860880 860920 860380 860920 0.2079 860773 2019/06/12-07:19:00 861355 861475 861355 861470 0.016 861446 2019/06/12-07:20:00 2019/06/12-07:21:00 861015 861640 861010 861640 0.2036 861588 2019/06/12-07:22:00 861635 861640 861635 861640 0.55 861640 2019/06/12-07:23:00 861855 862060 861855 861925 0.4359 861910 2019/06/12-07:24:00 861940 862640 861920 862640 1.1458 862211 2019/06/12-07:25:00 2019/06/12-07:26:00 862215 862215 862170 862170 0.0999 862170 2019/06/12-07:27:00 862120 862120 862100 862100 0.004 862110 2019/06/12-07:28:00 861845 861845 861845 861845 0.002 861845 2019/06/12-07:29:00 2019/06/12-07:30:00 862355 862805 862355 862650 0.39 862792 2019/06/12-07:31:00 862205 862810 862180 862810 0.7746 862680 2019/06/12-07:32:00 862850 863030 861855 861855 0.406 862352 2019/06/12-07:33:00 862100 862100 861680 861680 0.1054 861704 2019/06/12-07:34:00 861570 861590 861570 861590 0.002 861580 2019/06/12-07:35:00 862005 862005 861915 861915 2.1759 861972 2019/06/12-07:36:00 861955 862355 861420 862090 0.1644 861671 2019/06/12-07:37:00 862270 862270 862230 862270 0.11 862258 2019/06/12-07:38:00 862260 862690 862260 862690 0.1009 862303 2019/06/12-07:39:00 2019/06/12-07:40:00 862690 862690 862690 862690 0.046 862690 2019/06/12-07:41:00 862600 862600 862125 862125 0.1029 862143 2019/06/12-07:42:00 862205 862210 861000 861000 2.4898 861226 2019/06/12-07:43:00 860875 861360 860000 860000 2.0145 860403 2019/06/12-07:44:00 860580 860810 860580 860800 0.158 860798 2019/06/12-07:45:00 860805 861000 860100 861000 0.4195 860654 2019/06/12-07:46:00 860955 861160 860635 860635 0.5275 860656 2019/06/12-07:47:00 2019/06/12-07:48:00 860225 860225 860215 860215 0.1008 860224 2019/06/12-07:49:00 860210 860210 860080 860080 0.461 860166 2019/06/12-07:50:00 860010 860010 860010 860010 0.0917 860010 2019/06/12-07:51:00 2019/06/12-07:52:00 860080 860735 860000 860735 0.8459 860169 2019/06/12-07:53:00 860580 860580 860080 860080 0.0274 860109 2019/06/12-07:54:00 860145 860145 860085 860085 0.138 860107 2019/06/12-07:55:00 860055 860765 859800 859800 1.6804 860039 2019/06/12-07:56:00 859710 859780 859500 859515 0.18 859556 2019/06/12-07:57:00 859520 859520 859405 859500 0.7239 859498 2019/06/12-07:58:00 859500 860055 859090 859090 0.4531 859735 2019/06/12-07:59:00 859515 859515 859515 859515 0.002 859515 2019/06/12-08:00:00 859855 860540 859855 860540 0.8518 860244 2019/06/12-08:01:00 860620 861190 860620 861065 0.26 860931 2019/06/12-08:02:00 861070 861200 861045 861195 0.1595 861157 2019/06/12-08:03:00 861195 861870 861195 861355 0.4535 861522 2019/06/12-08:04:00 861500 862100 861500 862100 0.348 861729 2019/06/12-08:05:00 862355 862500 861975 862500 0.0176 862387 2019/06/12-08:06:00 862000 862000 861315 861345 0.075 861532 2019/06/12-08:07:00 2019/06/12-08:08:00 2019/06/12-08:09:00 861505 861505 861100 861100 0.1209 861227 2019/06/12-08:10:00 2019/06/12-08:11:00 861105 861755 861100 861755 0.0659 861695 2019/06/12-08:12:00 2019/06/12-08:13:00 861075 861075 860895 861000 0.2812 861041 2019/06/12-08:14:00 860695 860695 860610 860610 0.3982 860614 2019/06/12-08:15:00 861080 861080 861080 861080 0.001 861080 2019/06/12-08:16:00 860885 860885 860885 860885 0.001 860885 2019/06/12-08:17:00 861185 861505 861185 861505 0.2852 861265 2019/06/12-08:18:00 861505 861755 861505 861640 0.472 861711 2019/06/12-08:19:00 2019/06/12-08:20:00 861145 861700 860890 861700 0.2633 861339 2019/06/12-08:21:00 861685 861855 861685 861685 0.1059 861701 2019/06/12-08:22:00 861815 861975 861000 861800 2.4341 861955 2019/06/12-08:23:00 861985 862300 861985 862000 0.215 862259 2019/06/12-08:24:00 861695 862300 861695 862300 0.288 862130 2019/06/12-08:25:00 2019/06/12-08:26:00 862265 862575 862015 862575 0.9355 862343 2019/06/12-08:27:00 862075 862075 862000 862000 0.016 862005 2019/06/12-08:28:00 862395 862395 862395 862395 0.006 862395 2019/06/12-08:29:00 862530 862530 862530 862530 0.001 862530 2019/06/12-08:30:00 862675 862750 862600 862750 0.0437 862689 2019/06/12-08:31:00 862785 863160 862785 862920 0.339 862902 2019/06/12-08:32:00 862945 862955 862940 862945 0.006 862947 2019/06/12-08:33:00 862945 862945 862000 862000 0.1811 862275 2019/06/12-08:34:00 2019/06/12-08:35:00 862195 862195 862195 862195 0.157 862195 2019/06/12-08:36:00 862000 862030 862000 862030 0.222 862000 2019/06/12-08:37:00 861875 861875 861845 861845 0.024 861872 2019/06/12-08:38:00 861775 861775 861315 861315 0.0681 861581 2019/06/12-08:39:00 861150 861850 861000 861850 0.1989 861537 2019/06/12-08:40:00 2019/06/12-08:41:00 861000 861000 860500 860500 0.0999 860659 2019/06/12-08:42:00 860695 861490 860695 861490 0.3414 861252 2019/06/12-08:43:00 2019/06/12-08:44:00 861470 861470 860690 860690 0.4584 861025 2019/06/12-08:45:00 860635 861245 860245 860245 1.0393 860686 2019/06/12-08:46:00 860795 860855 860795 860855 0.008 860810 2019/06/12-08:47:00 861110 861125 861110 861125 0.023 861123 2019/06/12-08:48:00 2019/06/12-08:49:00 860850 860850 860230 860230 0.132 860723 2019/06/12-08:50:00 2019/06/12-08:51:00 860230 860230 860215 860215 0.025 860221 2019/06/12-08:52:00 860415 860560 859510 860560 0.6243 859803 2019/06/12-08:53:00 859345 859345 859090 859090 0.0393 859220 2019/06/12-08:54:00 860065 860065 860025 860025 0.0254 860033 2019/06/12-08:55:00 860015 860175 860015 860170 0.9055 860028 2019/06/12-08:56:00 860455 860545 860455 860490 0.869 860509 2019/06/12-08:57:00 860115 860355 860045 860355 0.2998 860252 2019/06/12-08:58:00 860355 860510 860355 860510 0.212 860469 2019/06/12-08:59:00 860640 860640 860640 860640 0.0024 860640 2019/06/12-09:00:00 860670 861150 860670 861150 0.1808 860935 2019/06/12-09:01:00 861245 861645 861245 861645 0.1606 861467 2019/06/12-09:02:00 861000 861270 860270 860280 0.5319 860770 2019/06/12-09:03:00 2019/06/12-09:04:00 861240 861730 860280 861730 0.419 861242 2019/06/12-09:05:00 861230 861265 861135 861135 0.059 861225 2019/06/12-09:06:00 860930 860930 860265 860265 0.474 860417 2019/06/12-09:07:00 860265 860265 859990 859990 0.1499 860077 2019/06/12-09:08:00 2019/06/12-09:09:00 2019/06/12-09:10:00 860345 860815 860345 860580 0.4 860505 2019/06/12-09:11:00 2019/06/12-09:12:00 2019/06/12-09:13:00 859780 859780 858030 858030 1.4566 859025 2019/06/12-09:14:00 858465 859000 858465 859000 0.2499 858527 2019/06/12-09:15:00 859080 859320 858030 858030 0.079 858979 2019/06/12-09:16:00 858050 858475 857200 857240 0.485 857660 2019/06/12-09:17:00 857260 857260 857260 857260 0.0999 857260 2019/06/12-09:18:00 857940 857940 855780 855780 0.4691 856893 2019/06/12-09:19:00 855965 856715 855965 856715 0.3401 856386 2019/06/12-09:20:00 856700 857310 855965 857310 0.2231 856417 2019/06/12-09:21:00 856825 857255 856825 857255 0.011 857216 2019/06/12-09:22:00 856825 857685 856825 856940 0.1782 857330 2019/06/12-09:23:00 2019/06/12-09:24:00 857155 857160 857155 857160 0.075 857160 2019/06/12-09:25:00 857675 857740 856550 856550 0.1499 856981 2019/06/12-09:26:00 856585 856585 856585 856585 0.002 856585 2019/06/12-09:27:00 857215 857335 857215 857335 0.424 857296 2019/06/12-09:28:00 2019/06/12-09:29:00 857315 857315 857315 857315 0.0108 857315 2019/06/12-09:30:00 856720 856855 856310 856825 0.1416 856508 2019/06/12-09:31:00 856345 856850 855785 855845 0.157 856134 2019/06/12-09:32:00 2019/06/12-09:33:00 856350 856720 855780 856720 1.0309 856468 2019/06/12-09:34:00 856320 856855 856320 856855 0.024 856694 2019/06/12-09:35:00 857000 857000 856925 856925 0.0052 856983 2019/06/12-09:36:00 857000 857145 857000 857145 0.0201 857144 2019/06/12-09:37:00 857355 857495 857345 857380 0.2309 857384 2019/06/12-09:38:00 2019/06/12-09:39:00 857670 857820 857670 857820 0.5 857814 2019/06/12-09:40:00 857385 857385 857375 857375 0.144 857379 2019/06/12-09:41:00 2019/06/12-09:42:00 857180 857180 857175 857175 0.2392 857179 2019/06/12-09:43:00 857785 857825 856885 857825 0.121 857652 2019/06/12-09:44:00 857815 857825 857805 857810 0.248 857821 2019/06/12-09:45:00 2019/06/12-09:46:00 857170 857170 856880 856880 0.04 857007 2019/06/12-09:47:00 856880 856880 856560 856560 0.086 856651 2019/06/12-09:48:00 2019/06/12-09:49:00 856640 856640 856180 856180 0.036 856417 2019/06/12-09:50:00 856310 856310 855755 855755 0.0622 855868 2019/06/12-09:51:00 855795 856030 855520 856030 0.3645 855711 2019/06/12-09:52:00 855450 855595 855300 855300 0.05 855434 2019/06/12-09:53:00 855305 855305 853085 853545 1.7712 853990 2019/06/12-09:54:00 853545 854950 853545 854045 0.125 853940 2019/06/12-09:55:00 854055 854055 853345 853545 0.1789 853882 2019/06/12-09:56:00 853035 853545 852870 852870 0.0917 853021 2019/06/12-09:57:00 852870 853240 852525 852555 0.9437 852593 2019/06/12-09:58:00 852510 852545 851600 852400 0.5014 852149 2019/06/12-09:59:00 852375 852905 852375 852905 0.0332 852454 2019/06/12-10:00:00 852945 853120 852905 852905 0.1149 852914 2019/06/12-10:01:00 852905 853030 851190 853000 1.0987 852754 2019/06/12-10:02:00 852400 852735 852290 852735 0.021 852450 2019/06/12-10:03:00 852660 852690 852190 852250 0.1362 852611 2019/06/12-10:04:00 852265 852855 852265 852855 0.2356 852519 2019/06/12-10:05:00 852960 853390 852960 853390 0.8082 853079 2019/06/12-10:06:00 853480 853480 853460 853460 0.016 853463 2019/06/12-10:07:00 853475 854000 853290 853965 0.1606 853774 2019/06/12-10:08:00 853575 853575 853255 853255 0.3173 853554 2019/06/12-10:09:00 853115 853115 853035 853035 0.032 853085 2019/06/12-10:10:00 853055 853355 852540 853350 0.1386 853246 2019/06/12-10:11:00 852845 853010 852355 852985 0.1229 852657 2019/06/12-10:12:00 853030 853185 853030 853185 0.05 853138 2019/06/12-10:13:00 853345 853540 853345 853535 0.064 853488 2019/06/12-10:14:00 853845 854625 853845 854370 0.4081 854409 2019/06/12-10:15:00 854365 854715 854045 854070 0.1926 854319 2019/06/12-10:16:00 2019/06/12-10:17:00 853915 853915 853915 853915 0.02 853915 2019/06/12-10:18:00 2019/06/12-10:19:00 854250 854275 854250 854275 0.2678 854255 2019/06/12-10:20:00 854315 854330 854315 854330 0.0413 854326 2019/06/12-10:21:00 854340 854340 854340 854340 0.02 854340 2019/06/12-10:22:00 854375 854410 854375 854410 0.06 854387 2019/06/12-10:23:00 854715 854920 854715 854920 0.1049 854814 2019/06/12-10:24:00 854545 855320 854510 854740 0.471 854938 2019/06/12-10:25:00 854790 854795 854770 854780 0.02 854784 2019/06/12-10:26:00 854775 854775 854740 854740 1.297 854760 2019/06/12-10:27:00 854745 855580 854740 854750 0.4 855204 2019/06/12-10:28:00 854990 854990 854985 854985 0.01 854987 2019/06/12-10:29:00 854990 854990 854740 854740 1.467 854965 2019/06/12-10:30:00 855000 855375 854740 854805 0.4662 854958 2019/06/12-10:31:00 2019/06/12-10:32:00 2019/06/12-10:33:00 855580 855585 855580 855580 1.002 855580 2019/06/12-10:34:00 855565 855645 855565 855605 0.1734 855606 2019/06/12-10:35:00 855605 855700 855600 855700 0.8869 855659 2019/06/12-10:36:00 855700 855840 855700 855840 0.7007 855749 2019/06/12-10:37:00 855815 855855 855480 855580 0.0093 855765 2019/06/12-10:38:00 855330 856050 855330 856050 0.1 855664 2019/06/12-10:39:00 855440 856020 855065 855065 0.0574 855592 2019/06/12-10:40:00 855080 855080 855040 855040 0.02 855044 2019/06/12-10:41:00 855040 855670 854900 854900 0.389 855222 2019/06/12-10:42:00 855200 855200 855200 855200 0.3153 855200 2019/06/12-10:43:00 855280 856350 855255 856350 0.751 855987 2019/06/12-10:44:00 856350 856985 856095 856880 0.2773 856688 2019/06/12-10:45:00 856990 857585 856560 856755 0.7308 857076 2019/06/12-10:46:00 856560 857590 856000 857590 0.7209 856640 2019/06/12-10:47:00 856855 856855 856255 856555 0.057 856598 2019/06/12-10:48:00 856555 856555 856555 856555 0.001 856555 2019/06/12-10:49:00 856815 857260 856815 857260 0.045 856861 2019/06/12-10:50:00 856295 856295 856010 856010 0.3013 856230 2019/06/12-10:51:00 856000 856025 856000 856025 0.1164 856003 2019/06/12-10:52:00 856055 856060 856000 856000 0.021 856033 2019/06/12-10:53:00 856000 856870 855555 855555 0.9924 856134 2019/06/12-10:54:00 856305 856320 856305 856320 0.0999 856316 2019/06/12-10:55:00 855740 855740 855450 855450 0.1 855517 2019/06/12-10:56:00 855610 855610 855610 855610 0.022 855610 2019/06/12-10:57:00 855600 856215 855600 855600 0.0438 855708 2019/06/12-10:58:00 855595 856075 855250 855290 0.3863 855287 2019/06/12-10:59:00 2019/06/12-11:00:00 855260 855260 855250 855250 0.0587 855251 2019/06/12-11:01:00 855275 855275 855275 855275 0.002 855275 2019/06/12-11:02:00 855770 856070 855270 855320 0.1412 855878 2019/06/12-11:03:00 2019/06/12-11:04:00 2019/06/12-11:05:00 855270 855930 855250 855250 0.3183 855368 2019/06/12-11:06:00 855775 856130 855775 856130 0.3495 855883 2019/06/12-11:07:00 856095 856095 855310 855310 0.312 855907 2019/06/12-11:08:00 856265 856290 856265 856290 0.03 856267 2019/06/12-11:09:00 856100 856350 856100 856350 1.0553 856101 2019/06/12-11:10:00 856275 856355 856275 856355 0.046 856346 2019/06/12-11:11:00 856395 856400 856305 856305 0.16 856342 2019/06/12-11:12:00 855805 855805 855805 855805 0.105 855805 2019/06/12-11:13:00 855835 855835 855315 855535 4.0571 855590 2019/06/12-11:14:00 855665 856190 855200 855400 4.7896 855460 2019/06/12-11:15:00 855405 855460 854820 854825 1.3289 855098 2019/06/12-11:16:00 854835 854905 854805 854810 2.0076 854816 2019/06/12-11:17:00 854810 855205 854510 854510 2.8803 854759 2019/06/12-11:18:00 854510 855350 854510 854585 0.568 854758 2019/06/12-11:19:00 854770 854770 854510 854510 0.3272 854529 2019/06/12-11:20:00 854510 855370 853980 854510 1.1353 854690 2019/06/12-11:21:00 854815 855630 854510 855630 0.4745 855028 2019/06/12-11:22:00 854940 854940 854575 854620 0.015 854652 2019/06/12-11:23:00 2019/06/12-11:24:00 854950 854950 854475 854480 2.7758 854559 2019/06/12-11:25:00 2019/06/12-11:26:00 2019/06/12-11:27:00 2019/06/12-11:28:00 854745 854985 854450 854985 1.116 854873 2019/06/12-11:29:00 854565 854565 854450 854450 0.02 854518 2019/06/12-11:30:00 854955 854955 854955 854955 0.001 854955 2019/06/12-11:31:00 854910 854985 854910 854985 0.056 854984 2019/06/12-11:32:00 854985 855630 854985 855630 1.7844 855237 2019/06/12-11:33:00 855630 856015 855615 856015 0.4484 855701 2019/06/12-11:34:00 855900 856250 855895 856150 0.0445 856076 2019/06/12-11:35:00 856025 856455 855860 856455 0.4397 856024 2019/06/12-11:36:00 856675 858030 856675 858030 0.685 857605 2019/06/12-11:37:00 857845 857845 857000 857000 0.392 857147 2019/06/12-11:38:00 857005 857035 856880 857000 0.4176 856990 2019/06/12-11:39:00 857065 857490 857060 857490 0.8406 857484 2019/06/12-11:40:00 857545 858545 857545 858170 3.7306 858077 2019/06/12-11:41:00 2019/06/12-11:42:00 858025 859340 858005 859340 1.6612 858435 2019/06/12-11:43:00 859195 862300 859195 861355 3.3789 861251 2019/06/12-11:44:00 861500 862610 861355 862265 2.2068 862183 2019/06/12-11:45:00 862300 864000 862300 864000 1.729 863526 2019/06/12-11:46:00 863995 867005 863515 866000 5.4418 865498 2019/06/12-11:47:00 866000 866740 865220 866650 1.0248 865725 2019/06/12-11:48:00 866650 870130 866645 869925 5.9912 868835 2019/06/12-11:49:00 869925 869950 868820 869000 0.9061 869496 2019/06/12-11:50:00 868975 872400 867900 871355 7.7523 870265 2019/06/12-11:51:00 871355 871500 869200 869200 2.3381 870875 2019/06/12-11:52:00 869855 870535 869200 869480 2.1417 869909 2019/06/12-11:53:00 870330 871500 870330 871500 1.7925 870932 2019/06/12-11:54:00 871635 872695 870800 871605 2.8041 872038 2019/06/12-11:55:00 871505 871615 869345 870260 0.4091 870170 2019/06/12-11:56:00 869475 871565 869460 870900 0.7885 870485 2019/06/12-11:57:00 871495 871855 869460 869460 4.2479 871312 2019/06/12-11:58:00 869995 871145 869995 870310 1.4905 870332 2019/06/12-11:59:00 870310 871960 870000 871115 5.4674 870915 2019/06/12-12:00:00 871115 872265 871115 871670 1.4334 871738 2019/06/12-12:01:00 871610 872695 871610 872380 3.1967 872380 2019/06/12-12:02:00 872695 875000 872390 875000 3.3613 874100 2019/06/12-12:03:00 874995 875000 874010 874105 1.3758 874579 2019/06/12-12:04:00 874105 875000 874015 874710 2.3619 874518 2019/06/12-12:05:00 874720 875000 873485 873500 1.5093 873960 2019/06/12-12:06:00 873065 873065 872505 872505 1.56 872795 2019/06/12-12:07:00 872725 873060 871500 871515 1.1392 872181 2019/06/12-12:08:00 871530 871605 871525 871560 0.338 871539 2019/06/12-12:09:00 872000 873350 872000 872610 0.5087 872615 2019/06/12-12:10:00 872615 872615 871300 871400 0.8151 871697 2019/06/12-12:11:00 871400 871855 870665 871520 0.7192 871305 2019/06/12-12:12:00 871505 871515 870665 871495 0.9023 870973 2019/06/12-12:13:00 870725 871495 870690 870780 0.4406 870937 2019/06/12-12:14:00 870805 870900 870000 870860 0.9495 870627 2019/06/12-12:15:00 870860 871500 870285 871300 1.876 870561 2019/06/12-12:16:00 871300 871300 870850 871300 0.1045 871140 2019/06/12-12:17:00 870920 870920 870470 870470 0.1718 870913 2019/06/12-12:18:00 870430 870450 870000 870000 0.2143 870238 2019/06/12-12:19:00 870000 870010 868135 868470 0.7397 868751 2019/06/12-12:20:00 868435 868975 868160 868825 1.5058 868312 2019/06/12-12:21:00 868825 868825 868600 868600 0.1815 868643 2019/06/12-12:22:00 868600 868825 868055 868180 0.6849 868738 2019/06/12-12:23:00 868175 868175 866255 867145 3.9854 866736 2019/06/12-12:24:00 867475 868045 867355 867540 0.4599 867611 2019/06/12-12:25:00 867820 869000 867550 868400 0.5513 868477 2019/06/12-12:26:00 869000 869600 868515 869600 0.3903 869254 2019/06/12-12:27:00 868830 868830 868515 868515 0.6003 868695 2019/06/12-12:28:00 869130 869130 869130 869130 0.05 869130 2019/06/12-12:29:00 868995 869000 868995 869000 0.134 868996 2019/06/12-12:30:00 869000 869605 868455 868455 0.7012 869070 2019/06/12-12:31:00 868455 868455 867370 867370 0.9699 868026 2019/06/12-12:32:00 868155 868335 868155 868325 0.5464 868297 2019/06/12-12:33:00 868335 868990 867815 868325 1.3123 867919 2019/06/12-12:34:00 867540 867540 867540 867540 0.05 867540 2019/06/12-12:35:00 2019/06/12-12:36:00 867405 867405 867400 867400 0.002 867402 2019/06/12-12:37:00 867900 868630 867445 867445 0.2375 868290 2019/06/12-12:38:00 868615 868925 868615 868920 0.1499 868822 2019/06/12-12:39:00 868300 868300 867445 868255 0.4729 867617 2019/06/12-12:40:00 868000 868000 866530 866530 0.594 867415 2019/06/12-12:41:00 866580 866685 866255 866595 1.5369 866328 2019/06/12-12:42:00 866280 866570 864590 866095 3.3966 865605 2019/06/12-12:43:00 865635 866015 865020 866010 0.5942 865864 2019/06/12-12:44:00 866015 866195 865195 865525 0.302 865839 2019/06/12-12:45:00 865585 866195 865260 866195 0.075 865752 2019/06/12-12:46:00 865865 866700 865275 865380 0.4571 865749 2019/06/12-12:47:00 866800 867300 866005 866295 0.6434 866841 2019/06/12-12:48:00 866300 867060 866300 867060 0.07 866517 2019/06/12-12:49:00 866335 866420 866330 866420 0.031 866333 2019/06/12-12:50:00 866980 867060 865380 865380 0.8418 866104 2019/06/12-12:51:00 866260 866700 865415 866700 0.2515 866288 2019/06/12-12:52:00 865480 866990 865480 866730 3.334 866821 2019/06/12-12:53:00 866955 867500 866925 866930 0.18 867024 2019/06/12-12:54:00 866960 867555 866925 866930 0.3168 866988 2019/06/12-12:55:00 867000 867000 866925 866925 0.1796 866930 2019/06/12-12:56:00 867085 867085 867085 867085 0.0047 867085 2019/06/12-12:57:00 867290 867420 867290 867420 0.1 867408 2019/06/12-12:58:00 2019/06/12-12:59:00 867495 868000 867495 867615 2.699 867660 2019/06/12-13:00:00 2019/06/12-13:01:00 867940 868700 867630 868700 0.9547 868254 2019/06/12-13:02:00 868700 868700 867845 868420 0.6732 868373 2019/06/12-13:03:00 868430 868855 867745 868795 0.6324 868711 2019/06/12-13:04:00 868565 869255 868565 868700 0.773 868766 2019/06/12-13:05:00 869255 869260 868740 868755 0.5259 869132 2019/06/12-13:06:00 868755 868805 868000 868065 0.9742 868413 2019/06/12-13:07:00 868000 868000 867345 867345 0.2065 867714 2019/06/12-13:08:00 867040 867040 867040 867040 0.001 867040 2019/06/12-13:09:00 867000 867000 867000 867000 0.027 867000 2019/06/12-13:10:00 867000 867000 865970 866305 1.283 866239 2019/06/12-13:11:00 866215 866690 866215 866690 0.3041 866308 2019/06/12-13:12:00 866860 866860 866795 866795 0.0714 866851 2019/06/12-13:13:00 866800 867490 866800 867425 0.2173 867113 2019/06/12-13:14:00 867435 867800 867435 867800 0.1249 867600 2019/06/12-13:15:00 867800 868245 867800 867855 0.2491 868094 2019/06/12-13:16:00 867850 868115 867845 868115 0.0143 868026 2019/06/12-13:17:00 867940 867940 867940 867940 0.05 867940 2019/06/12-13:18:00 867515 867515 867030 867030 0.092 867207 2019/06/12-13:19:00 2019/06/12-13:20:00 867030 867030 867030 867030 0.03 867030 2019/06/12-13:21:00 867765 867795 867000 867000 0.127 867749 2019/06/12-13:22:00 867740 867740 867740 867740 0.0999 867740 2019/06/12-13:23:00 867800 868400 867800 868400 0.3263 868210 2019/06/12-13:24:00 868430 869145 867885 868565 0.475 868536 2019/06/12-13:25:00 868465 868505 868020 868020 0.3478 868126 2019/06/12-13:26:00 868190 868190 868180 868180 0.005 868185 2019/06/12-13:27:00 868020 868855 868020 868355 1.0409 868359 2019/06/12-13:28:00 868355 868355 868000 868200 0.0815 868214 2019/06/12-13:29:00 868000 868000 867845 867905 0.1009 867990 2019/06/12-13:30:00 867900 867900 867665 867665 0.038 867754 2019/06/12-13:31:00 867665 868075 867170 867500 0.3198 867751 2019/06/12-13:32:00 867215 867670 866960 866960 0.2797 867044 2019/06/12-13:33:00 2019/06/12-13:34:00 866900 866905 866100 866100 0.033 866738 2019/06/12-13:35:00 866165 866660 866165 866630 0.2508 866340 2019/06/12-13:36:00 866100 866450 865380 866450 1.6937 865849 2019/06/12-13:37:00 866445 866450 866060 866060 0.3421 866133 2019/06/12-13:38:00 866020 866020 865260 865895 0.6305 865606 2019/06/12-13:39:00 866000 866945 866000 866720 0.3637 866520 2019/06/12-13:40:00 866395 867000 866225 867000 1.0871 866881 2019/06/12-13:41:00 866165 866165 866000 866000 0.1037 866060 2019/06/12-13:42:00 866595 866595 865985 866595 0.8838 866032 2019/06/12-13:43:00 865765 866540 865410 865765 0.0863 865835 2019/06/12-13:44:00 865765 866540 865765 865790 0.065 865897 2019/06/12-13:45:00 866210 866240 866200 866200 0.2058 866235 2019/06/12-13:46:00 865700 867000 865700 867000 0.9139 866601 2019/06/12-13:47:00 867000 867000 866350 866395 0.8864 866822 2019/06/12-13:48:00 866395 867300 866245 866245 0.6582 866593 2019/06/12-13:49:00 867000 867325 867000 867285 0.4609 867078 2019/06/12-13:50:00 867310 867520 867285 867520 0.065 867503 2019/06/12-13:51:00 867445 867690 866735 867690 0.203 867580 2019/06/12-13:52:00 867000 867000 866715 866715 0.1999 866748 2019/06/12-13:53:00 867500 867830 867000 867000 0.106 867567 2019/06/12-13:54:00 867000 867230 866165 866720 0.6588 866868 2019/06/12-13:55:00 866720 867620 866185 867620 0.682 866375 2019/06/12-13:56:00 867380 867410 867140 867140 0.104 867396 2019/06/12-13:57:00 866950 867225 866950 867225 0.0999 867169 2019/06/12-13:58:00 867160 867695 866900 866935 0.48 867049 2019/06/12-13:59:00 867620 867625 866970 867625 3.0057 867543 2019/06/12-14:00:00 867540 868000 867095 867480 0.5833 867490 2019/06/12-14:01:00 867250 867535 866085 867530 1.5866 866704 2019/06/12-14:02:00 867110 867110 866520 866520 0.1288 866875 2019/06/12-14:03:00 866535 867395 866135 867390 0.5919 866724 2019/06/12-14:04:00 866505 866760 866215 866670 0.161 866508 2019/06/12-14:05:00 866640 866960 866085 866085 0.4883 866374 2019/06/12-14:06:00 866105 867000 866000 866945 0.7497 866297 2019/06/12-14:07:00 866790 866995 865580 866650 0.8743 866242 2019/06/12-14:08:00 866485 867055 866295 866740 0.3835 866636 2019/06/12-14:09:00 866615 867200 866060 866970 0.4835 866701 2019/06/12-14:10:00 866905 866970 866590 866590 0.1883 866899 2019/06/12-14:11:00 866550 866660 866550 866635 0.06 866638 2019/06/12-14:12:00 866525 866555 865830 866030 0.2559 866132 2019/06/12-14:13:00 866030 866030 865020 865630 1.7649 865610 2019/06/12-14:14:00 866030 866455 865325 866455 0.4998 866086 2019/06/12-14:15:00 866290 866815 866240 866285 0.6234 866396 2019/06/12-14:16:00 866500 866530 865925 866260 0.4795 866244 2019/06/12-14:17:00 866070 866260 865760 865760 0.1908 866041 2019/06/12-14:18:00 865665 865665 864380 864615 0.8154 864957 2019/06/12-14:19:00 864615 865570 864615 865565 0.4929 865084 2019/06/12-14:20:00 865565 866000 865085 865545 0.837 865525 2019/06/12-14:21:00 865555 865555 864140 864170 0.3008 864527 2019/06/12-14:22:00 864860 865325 863800 863800 0.5913 864565 2019/06/12-14:23:00 863795 864185 863655 864180 0.1954 863841 2019/06/12-14:24:00 863700 864460 863680 864460 0.4013 864206 2019/06/12-14:25:00 864500 865030 864500 864935 0.058 864914 2019/06/12-14:26:00 864935 865475 864935 865475 0.1548 865217 2019/06/12-14:27:00 865530 865530 865530 865530 0.002 865530 2019/06/12-14:28:00 865545 865615 865365 865380 0.1163 865544 2019/06/12-14:29:00 865375 865420 865375 865410 0.06 865398 2019/06/12-14:30:00 865420 865865 865420 865865 0.01 865821 2019/06/12-14:31:00 865765 865865 865225 865235 0.2518 865478 2019/06/12-14:32:00 865235 865235 865160 865160 0.0827 865221 2019/06/12-14:33:00 865195 865195 864965 864965 0.083 865125 2019/06/12-14:34:00 865700 865920 865490 865495 0.1229 865769 2019/06/12-14:35:00 865490 865490 863955 863955 0.5785 864437 2019/06/12-14:36:00 864970 864985 863000 863215 1.4446 863478 2019/06/12-14:37:00 863215 863215 863155 863155 0.1129 863200 2019/06/12-14:38:00 863155 863775 863000 863770 0.6817 863254 2019/06/12-14:39:00 863765 864355 863755 864355 0.2496 863918 2019/06/12-14:40:00 864360 864535 864345 864535 0.1169 864367 2019/06/12-14:41:00 864855 865445 864855 865345 0.1019 865243 2019/06/12-14:42:00 865445 865925 865015 865560 0.5076 865422 2019/06/12-14:43:00 865560 865920 865560 865920 0.0278 865807 2019/06/12-14:44:00 865125 865895 865000 865895 0.291 865106 2019/06/12-14:45:00 865770 865770 865745 865745 0.0318 865768 2019/06/12-14:46:00 865745 865745 865080 865080 0.026 865719 2019/06/12-14:47:00 864845 864845 864840 864840 0.022 864840 2019/06/12-14:48:00 864730 864780 864725 864780 0.009 864745 2019/06/12-14:49:00 865375 865375 865375 865375 0.0999 865375 2019/06/12-14:50:00 865290 865290 864810 865235 0.0562 865201 2019/06/12-14:51:00 865235 865845 865235 865845 0.3388 865494 2019/06/12-14:52:00 865920 866235 865860 865885 0.3038 865945 2019/06/12-14:53:00 2019/06/12-14:54:00 866200 866290 866200 866290 0.2838 866249 2019/06/12-14:55:00 866275 866275 865805 865805 0.034 865936 2019/06/12-14:56:00 865835 866225 865835 866225 0.0162 866097 2019/06/12-14:57:00 866140 866225 866140 866225 0.025 866208 2019/06/12-14:58:00 866225 866225 866225 866225 0.02 866225 2019/06/12-14:59:00 865855 866220 865800 866220 0.053 865966 2019/06/12-15:00:00 865740 866540 865720 866540 0.604 866094 2019/06/12-15:01:00 866405 866610 866325 866325 0.8628 866397 2019/06/12-15:02:00 866525 866525 865155 865700 1.0477 865792 2019/06/12-15:03:00 865125 865125 863315 863315 0.459 864501 2019/06/12-15:04:00 864110 864115 863420 863420 0.1049 864078 2019/06/12-15:05:00 863570 864350 863500 863560 0.6264 864114 2019/06/12-15:06:00 863575 864785 863550 864425 0.595 863979 2019/06/12-15:07:00 864380 864785 863640 863640 0.205 864599 2019/06/12-15:08:00 864445 864445 863640 863640 0.0733 863772 2019/06/12-15:09:00 863725 863725 862615 863350 0.9479 863005 2019/06/12-15:10:00 863350 863835 862625 863325 0.8062 863255 2019/06/12-15:11:00 863410 863410 863410 863410 0.03 863410 2019/06/12-15:12:00 863680 864000 863680 863905 0.062 863825 2019/06/12-15:13:00 863990 864350 863990 864350 0.2234 864170 2019/06/12-15:14:00 863845 864195 863400 864195 0.1999 863870 2019/06/12-15:15:00 864190 864195 863195 863220 0.22 863909 2019/06/12-15:16:00 864005 864005 863200 863200 0.261 863846 2019/06/12-15:17:00 863640 863675 863640 863675 0.1999 863666 2019/06/12-15:18:00 864000 864730 864000 864730 0.2218 864264 2019/06/12-15:19:00 864640 864900 864165 864755 0.3441 864703 2019/06/12-15:20:00 864775 864935 864775 864840 0.03 864861 2019/06/12-15:21:00 864860 864860 864810 864810 0.025 864837 2019/06/12-15:22:00 864730 864810 864715 864810 0.1199 864733 2019/06/12-15:23:00 864810 864970 864810 864970 0.11 864892 2019/06/12-15:24:00 864955 864990 864550 864990 0.1248 864942 2019/06/12-15:25:00 864570 864985 864195 864195 0.1517 864620 2019/06/12-15:26:00 864975 864990 864975 864990 0.3585 864990 2019/06/12-15:27:00 864985 864985 864985 864985 0.0106 864985 2019/06/12-15:28:00 864985 864985 864985 864985 0.0053 864985 2019/06/12-15:29:00 864430 865455 864415 865455 0.8153 865236 2019/06/12-15:30:00 865455 865655 864875 865000 0.5144 865087 2019/06/12-15:31:00 865000 865470 864500 864990 0.4172 864806 2019/06/12-15:32:00 864535 864670 864525 864670 0.006 864553 2019/06/12-15:33:00 864570 864595 864500 864500 0.045 864516 2019/06/12-15:34:00 864500 864555 864500 864500 0.0341 864526 2019/06/12-15:35:00 864500 865015 864440 864440 0.1361 864699 2019/06/12-15:36:00 864525 865025 864525 865025 0.205 865010 2019/06/12-15:37:00 865040 865225 865040 865225 0.1 865214 2019/06/12-15:38:00 864865 864865 864865 864865 0.004 864865 2019/06/12-15:39:00 864865 865235 864865 865235 0.2549 865220 2019/06/12-15:40:00 865230 865240 865230 865240 0.2617 865236 2019/06/12-15:41:00 865300 865500 864470 864485 1.6907 864774 2019/06/12-15:42:00 864560 865360 864440 865360 0.5859 864758 2019/06/12-15:43:00 865355 865360 865355 865360 0.0439 865360 2019/06/12-15:44:00 865360 865360 865000 865000 0.1999 865180 2019/06/12-15:45:00 865000 865000 864970 864970 0.0011 864973 2019/06/12-15:46:00 2019/06/12-15:47:00 865285 865425 865285 865420 0.1999 865366 2019/06/12-15:48:00 865425 865705 864800 865705 0.3679 865283 2019/06/12-15:49:00 865705 865705 865185 865185 0.0578 865673 2019/06/12-15:50:00 865145 865495 865045 865495 0.2262 865478 2019/06/12-15:51:00 865165 865500 865160 865500 0.666 865455 2019/06/12-15:52:00 865500 865500 865500 865500 0.1 865500 2019/06/12-15:53:00 865500 865500 865090 865090 0.26 865408 2019/06/12-15:54:00 865270 865500 865270 865500 0.1 865399 2019/06/12-15:55:00 865500 865800 865500 865800 0.1 865671 2019/06/12-15:56:00 865795 865875 864500 864500 1.747 864713 2019/06/12-15:57:00 864445 864475 863680 863680 1.1628 864152 2019/06/12-15:58:00 863545 863760 863430 863440 0.35 863665 2019/06/12-15:59:00 863440 863525 863230 863525 1.2353 863330 2019/06/12-16:00:00 863260 864110 863260 864095 0.1229 863910 2019/06/12-16:01:00 864100 864410 864100 864410 0.1923 864291 2019/06/12-16:02:00 2019/06/12-16:03:00 864385 864385 864385 864385 0.004 864385 2019/06/12-16:04:00 864395 864470 864395 864470 0.005 864414 2019/06/12-16:05:00 2019/06/12-16:06:00 2019/06/12-16:07:00 864310 864310 864310 864310 0.002 864310 2019/06/12-16:08:00 863920 863920 863900 863900 0.0999 863901 2019/06/12-16:09:00 2019/06/12-16:10:00 863975 863975 863970 863975 0.004 863974 2019/06/12-16:11:00 863875 864500 863845 863845 0.209 864452 2019/06/12-16:12:00 863685 863685 863670 863670 0.003 863675 2019/06/12-16:13:00 863835 863835 863835 863835 0.002 863835 2019/06/12-16:14:00 864310 864320 863910 864305 0.1377 864248 2019/06/12-16:15:00 864305 864635 864305 864635 0.0574 864453 2019/06/12-16:16:00 864320 864360 863865 863865 0.2669 864126 2019/06/12-16:17:00 863960 863995 863750 863750 0.1099 863951 2019/06/12-16:18:00 864195 864210 863500 863500 0.3109 863814 2019/06/12-16:19:00 863585 863895 863585 863895 0.0143 863757 2019/06/12-16:20:00 863895 863895 863300 863300 0.1947 863364 2019/06/12-16:21:00 863385 863750 863385 863750 0.0685 863702 2019/06/12-16:22:00 863755 864000 863755 864000 0.0999 863877 2019/06/12-16:23:00 863510 863510 863105 863105 0.0999 863169 2019/06/12-16:24:00 863775 864000 863500 863500 0.1149 863808 2019/06/12-16:25:00 863500 863550 863500 863525 0.1659 863516 2019/06/12-16:26:00 863660 864565 863660 864565 1.0944 864416 2019/06/12-16:27:00 864110 864110 863985 863985 0.0999 863991 2019/06/12-16:28:00 2019/06/12-16:29:00 864530 864560 863910 864560 0.1242 864022 2019/06/12-16:30:00 864110 864110 863945 863945 0.1 863958 2019/06/12-16:31:00 864195 864565 864195 864565 0.1038 864552 2019/06/12-16:32:00 864565 865000 864565 865000 0.468 864704 2019/06/12-16:33:00 864915 865550 864865 865550 0.2333 865207 2019/06/12-16:34:00 865705 866215 865705 866215 0.3775 866012 2019/06/12-16:35:00 866345 866895 866000 866870 0.9116 866320 2019/06/12-16:36:00 866910 867200 866910 867085 3.9836 867109 2019/06/12-16:37:00 867085 867425 866340 866850 2.5109 867148 2019/06/12-16:38:00 866995 867440 866650 866650 0.5818 866998 2019/06/12-16:39:00 866650 867350 866610 866615 0.3796 866670 2019/06/12-16:40:00 866615 866615 866615 866615 0.115 866615 2019/06/12-16:41:00 867000 867000 866470 866470 0.1342 866697 2019/06/12-16:42:00 866820 866835 866485 866485 0.101 866830 2019/06/12-16:43:00 866835 866980 866430 866980 0.483 866605 2019/06/12-16:44:00 866390 866390 866050 866050 0.152 866319 2019/06/12-16:45:00 865950 865950 865915 865925 0.038 865938 2019/06/12-16:46:00 865915 866915 865910 865925 0.14 866273 2019/06/12-16:47:00 866615 867920 865980 867355 0.7729 867259 2019/06/12-16:48:00 867495 867765 867210 867760 0.6096 867734 2019/06/12-16:49:00 867780 868855 867780 868745 1.1248 868247 2019/06/12-16:50:00 868730 868820 867400 868355 0.8909 868173 2019/06/12-16:51:00 868355 868355 868340 868355 0.274 868355 2019/06/12-16:52:00 868215 868220 868215 868215 0.008 868217 2019/06/12-16:53:00 868445 869265 868030 869260 1.9647 868612 2019/06/12-16:54:00 869245 869245 868195 868290 0.7709 868592 2019/06/12-16:55:00 868855 868880 868495 868495 0.106 868858 2019/06/12-16:56:00 868480 868500 867985 868000 1.2399 868050 2019/06/12-16:57:00 867965 867975 867000 867975 0.7413 867386 2019/06/12-16:58:00 867975 868440 867975 868440 0.3 868159 2019/06/12-16:59:00 867865 867865 867325 867325 0.1099 867456 2019/06/12-17:00:00 867335 867335 866645 866645 0.1764 867055 2019/06/12-17:01:00 866640 867095 866640 867090 0.2357 866836 2019/06/12-17:02:00 866495 867095 866495 867095 0.1722 867022 2019/06/12-17:03:00 866680 866680 866390 866390 0.02 866405 2019/06/12-17:04:00 866315 866315 866310 866310 0.0184 866313 2019/06/12-17:05:00 866985 866985 866085 866700 0.2484 866762 2019/06/12-17:06:00 866085 867115 866065 867115 0.1097 866998 2019/06/12-17:07:00 866845 867020 866775 866775 0.0736 866839 2019/06/12-17:08:00 866685 867420 866685 867420 0.203 867162 2019/06/12-17:09:00 866915 867415 866420 866420 0.5658 866922 2019/06/12-17:10:00 866920 866925 866460 866460 0.066 866781 2019/06/12-17:11:00 866435 866435 866065 866080 0.275 866216 2019/06/12-17:12:00 866345 867245 866345 866635 2.2711 866669 2019/06/12-17:13:00 866395 866485 865545 865545 1.8255 866120 2019/06/12-17:14:00 865565 865565 865000 865000 1.1214 865263 2019/06/12-17:15:00 865000 865125 864325 865125 0.5197 864595 2019/06/12-17:16:00 864625 865125 864625 864805 0.078 864865 2019/06/12-17:17:00 865080 865330 864805 865290 0.3716 865242 2019/06/12-17:18:00 865285 865355 864960 865355 0.022 865060 2019/06/12-17:19:00 865355 865895 865355 865845 0.1173 865785 2019/06/12-17:20:00 865530 865795 865465 865465 0.1108 865663 2019/06/12-17:21:00 865020 865175 864430 865175 0.2996 864953 2019/06/12-17:22:00 865300 865350 865200 865200 0.067 865228 2019/06/12-17:23:00 2019/06/12-17:24:00 865200 865425 864500 864500 0.4859 865126 2019/06/12-17:25:00 864505 864935 864505 864935 0.2049 864716 2019/06/12-17:26:00 2019/06/12-17:27:00 864510 864510 864020 864020 0.2369 864403 2019/06/12-17:28:00 864370 864470 864000 864000 0.3036 864247 2019/06/12-17:29:00 864320 865110 864320 865105 0.779 864646 2019/06/12-17:30:00 864720 865275 864190 865100 0.2548 864739 2019/06/12-17:31:00 865100 865435 865070 865240 0.2665 865265 2019/06/12-17:32:00 865030 865030 864100 864100 0.1029 864501 2019/06/12-17:33:00 864100 864175 864100 864175 0.0381 864104 2019/06/12-17:34:00 864150 864150 863950 863950 0.3113 864100 2019/06/12-17:35:00 864290 864530 864010 864330 0.4772 864346 2019/06/12-17:36:00 864630 864630 864610 864610 0.009 864617 2019/06/12-17:37:00 864375 864835 864375 864835 0.1 864500 2019/06/12-17:38:00 864335 864335 864335 864335 0.036 864335 2019/06/12-17:39:00 864670 865070 864670 865070 0.9621 864746 2019/06/12-17:40:00 865060 865285 865060 865235 0.115 865139 2019/06/12-17:41:00 865515 865820 865390 865390 1.2069 865557 2019/06/12-17:42:00 865815 865870 865735 865870 0.1359 865790 2019/06/12-17:43:00 865730 866600 865105 865105 1.9363 865904 2019/06/12-17:44:00 865495 865680 865495 865680 0.055 865561 2019/06/12-17:45:00 865200 865745 865195 865745 0.11 865245 2019/06/12-17:46:00 865855 865855 865845 865850 0.262 865852 2019/06/12-17:47:00 865850 866035 865850 866035 0.17 865954 2019/06/12-17:48:00 866000 866140 866000 866140 1.2402 866006 2019/06/12-17:49:00 866005 866040 866000 866040 0.145 866003 2019/06/12-17:50:00 866215 866255 866180 866255 0.0125 866217 2019/06/12-17:51:00 866180 866200 866000 866000 7.6485 866001 2019/06/12-17:52:00 866190 866625 865850 866560 1.001 866479 2019/06/12-17:53:00 865935 866480 865725 865765 0.048 865958 2019/06/12-17:54:00 2019/06/12-17:55:00 865820 865820 865815 865815 0.005 865818 2019/06/12-17:56:00 865855 865855 865850 865850 0.073 865850 2019/06/12-17:57:00 866325 866325 865890 865890 0.055 865930 2019/06/12-17:58:00 865800 865800 865530 865530 0.4029 865792 2019/06/12-17:59:00 865595 865650 865580 865635 0.1943 865593 2019/06/12-18:00:00 865545 865560 865120 865120 0.1689 865427 2019/06/12-18:01:00 865100 865345 864515 864515 0.5016 864922 2019/06/12-18:02:00 864515 864515 864490 864490 0.1022 864490 2019/06/12-18:03:00 864600 864600 863730 863730 0.5699 863899 2019/06/12-18:04:00 863705 863820 860005 860005 5.4678 861993 2019/06/12-18:05:00 860445 861065 859000 859950 6.2341 859997 2019/06/12-18:06:00 860075 860365 859575 859660 1.2397 859963 2019/06/12-18:07:00 859665 859665 857185 859070 4.1778 858491 2019/06/12-18:08:00 858540 859145 858345 858500 0.1703 858896 2019/06/12-18:09:00 859410 859410 859200 859205 1.14 859201 2019/06/12-18:10:00 859205 859855 858990 859855 0.3698 859303 2019/06/12-18:11:00 859450 859495 859000 859085 1.0141 859125 2019/06/12-18:12:00 859005 859805 859000 859805 0.7582 859497 2019/06/12-18:13:00 859695 859720 859240 859585 0.1691 859365 2019/06/12-18:14:00 859805 860255 859415 860255 0.1968 860012 2019/06/12-18:15:00 860240 860855 860240 860345 1.0746 860366 2019/06/12-18:16:00 860375 860975 860375 860975 0.1091 860566 2019/06/12-18:17:00 860670 860700 859600 859865 1.6201 860379 2019/06/12-18:18:00 859860 859860 859860 859860 0.003 859860 2019/06/12-18:19:00 859860 859955 859775 859950 0.025 859888 2019/06/12-18:20:00 860340 861585 859670 861585 1.0465 860716 2019/06/12-18:21:00 861280 861775 861270 861715 0.3577 861499 2019/06/12-18:22:00 861700 861895 861180 861380 1.4824 861738 2019/06/12-18:23:00 861410 861990 861410 861715 0.2305 861692 2019/06/12-18:24:00 2019/06/12-18:25:00 861950 862000 861950 862000 0.017 861970 2019/06/12-18:26:00 861985 862255 861985 862130 1.0133 862248 2019/06/12-18:27:00 861670 861885 861410 861455 0.1877 861606 2019/06/12-18:28:00 862025 862250 862000 862235 0.2902 862128 2019/06/12-18:29:00 862235 863000 862000 862280 1.7244 862853 2019/06/12-18:30:00 862240 862240 862235 862235 0.2981 862235 2019/06/12-18:31:00 862060 862360 862045 862310 0.1426 862261 2019/06/12-18:32:00 862585 862585 862005 862005 0.0603 862292 2019/06/12-18:33:00 862215 862245 862215 862240 0.021 862239 2019/06/12-18:34:00 862300 862360 862000 862355 0.2531 862188 2019/06/12-18:35:00 862015 862015 860345 861350 1.7231 861638 2019/06/12-18:36:00 860490 861350 860000 860800 0.9138 860753 2019/06/12-18:37:00 860000 861355 860000 860150 0.051 860672 2019/06/12-18:38:00 861020 861520 860565 861520 0.1044 860995 2019/06/12-18:39:00 861560 862195 861530 862185 0.222 862019 2019/06/12-18:40:00 2019/06/12-18:41:00 862340 862435 862295 862425 0.1014 862376 2019/06/12-18:42:00 862435 862840 862435 862690 3.174 862794 2019/06/12-18:43:00 862835 863795 862835 863795 0.8333 863374 2019/06/12-18:44:00 863705 863705 863080 863490 0.1062 863490 2019/06/12-18:45:00 863445 863530 863335 863335 0.83 863467 2019/06/12-18:46:00 863420 863420 863335 863345 2.402 863345 2019/06/12-18:47:00 863340 863505 863055 863055 0.1976 863364 2019/06/12-18:48:00 863625 863640 863340 863340 0.1111 863582 2019/06/12-18:49:00 863770 864360 863770 864360 4.4368 864195 2019/06/12-18:50:00 864360 865040 864135 865035 5.8051 864406 2019/06/12-18:51:00 865000 865405 864930 864945 0.4063 865272 2019/06/12-18:52:00 864850 864855 864515 864800 0.322 864806 2019/06/12-18:53:00 865310 865355 864910 864910 0.164 865306 2019/06/12-18:54:00 864905 865150 864680 864925 0.5463 865096 2019/06/12-18:55:00 865000 865165 865000 865160 0.3783 865158 2019/06/12-18:56:00 864835 864835 864560 864560 0.1099 864597 2019/06/12-18:57:00 864960 865265 864960 865265 0.1009 864976 2019/06/12-18:58:00 865280 865355 864845 865245 0.9924 865017 2019/06/12-18:59:00 865245 865245 865040 865040 0.23 865049 2019/06/12-19:00:00 865015 866195 865015 866195 1.2298 865434 2019/06/12-19:01:00 866115 866160 865770 865785 0.1108 865806 2019/06/12-19:02:00 865985 867000 865940 867000 0.6035 866614 2019/06/12-19:03:00 867000 867680 867000 867680 1.487 867340 2019/06/12-19:04:00 867680 867680 866900 866900 0.3737 867326 2019/06/12-19:05:00 866985 867000 866805 866805 0.2912 866947 2019/06/12-19:06:00 867000 867245 866890 866895 1.0672 866912 2019/06/12-19:07:00 866895 868140 866895 867720 1.3716 867231 2019/06/12-19:08:00 867465 868355 867030 868355 1.4365 867565 2019/06/12-19:09:00 868440 871500 868440 870530 10.715 870387 2019/06/12-19:10:00 871045 873500 871045 873500 3.2219 871980 2019/06/12-19:11:00 873500 873500 871090 871495 3.495 872467 2019/06/12-19:12:00 871215 871215 869785 870550 1.0368 870964 2019/06/12-19:13:00 870545 870545 869535 870230 0.7432 869868 2019/06/12-19:14:00 870230 870410 869160 869285 0.6433 869681 2019/06/12-19:15:00 869905 870000 868345 868345 0.4364 869396 2019/06/12-19:16:00 868320 869320 868165 869015 0.532 868938 2019/06/12-19:17:00 869080 869175 869045 869045 0.0281 869138 2019/06/12-19:18:00 869030 869820 869020 869020 0.3202 869315 2019/06/12-19:19:00 869100 869500 868845 869170 0.1797 869056 2019/06/12-19:20:00 869165 869170 868000 868350 0.2021 868394 2019/06/12-19:21:00 868350 868565 868305 868565 0.0966 868450 2019/06/12-19:22:00 868575 868580 868000 868000 0.053 868300 2019/06/12-19:23:00 868085 868190 867865 868150 0.2889 868109 2019/06/12-19:24:00 867990 868075 867665 867665 0.0841 867902 2019/06/12-19:25:00 867665 867665 866315 866980 1.9923 867047 2019/06/12-19:26:00 867020 867445 866420 866465 1.8059 867271 2019/06/12-19:27:00 866430 866920 866080 866920 0.54 866648 2019/06/12-19:28:00 866505 866520 866505 866520 0.009 866513 2019/06/12-19:29:00 866595 866795 866545 866790 0.6921 866690 2019/06/12-19:30:00 866795 867170 865555 866245 0.5327 866356 2019/06/12-19:31:00 865605 865635 865530 865530 0.1026 865575 2019/06/12-19:32:00 865925 866120 865920 866120 0.9336 865979 2019/06/12-19:33:00 866180 866180 866165 866165 0.004 866175 2019/06/12-19:34:00 866300 866540 866275 866540 0.2468 866318 2019/06/12-19:35:00 866560 866560 865980 865980 0.372 866544 2019/06/12-19:36:00 2019/06/12-19:37:00 866320 866795 866320 866340 0.1067 866725 2019/06/12-19:38:00 866395 866850 866050 866050 0.1519 866310 2019/06/12-19:39:00 866525 866995 866070 866390 0.8698 866763 2019/06/12-19:40:00 866995 867560 866675 867560 0.595 867145 2019/06/12-19:41:00 867320 867835 867320 867835 0.2524 867738 2019/06/12-19:42:00 867830 868005 867050 867835 0.3585 867883 2019/06/12-19:43:00 867330 868335 867330 867835 1.4498 867651 2019/06/12-19:44:00 867490 867520 866745 866795 0.7534 867158 2019/06/12-19:45:00 866610 866610 865570 865995 1.5887 866241 2019/06/12-19:46:00 866080 866415 866080 866390 0.0337 866329 2019/06/12-19:47:00 866300 866520 866055 866055 0.5936 866508 2019/06/12-19:48:00 866485 866520 866005 866005 0.5443 866265 2019/06/12-19:49:00 866005 866010 865845 865845 1.5226 865998 2019/06/12-19:50:00 865615 866015 865565 865570 0.6999 865617 2019/06/12-19:51:00 866015 866110 865820 865820 0.1094 866040 2019/06/12-19:52:00 865840 867295 865840 866645 2.432 866555 2019/06/12-19:53:00 866675 867310 866660 867310 0.2293 867237 2019/06/12-19:54:00 867310 867450 867155 867450 0.3929 867220 2019/06/12-19:55:00 867450 867550 867280 867425 0.6023 867469 2019/06/12-19:56:00 867420 867420 866700 866960 0.8226 867005 2019/06/12-19:57:00 867085 867245 866510 867075 0.3263 867066 2019/06/12-19:58:00 867010 867010 866190 866450 0.1755 866441 2019/06/12-19:59:00 866840 866855 866365 866830 0.0325 866581 2019/06/12-20:00:00 866540 866540 866330 866330 0.2085 866396 2019/06/12-20:01:00 866775 867310 866775 867300 0.5384 867135 2019/06/12-20:02:00 867300 867550 867300 867525 0.3448 867397 2019/06/12-20:03:00 867550 868010 867550 868000 0.2839 867781 2019/06/12-20:04:00 867830 867900 866955 867200 1.0484 867416 2019/06/12-20:05:00 867330 867330 866840 866890 0.5511 866990 2019/06/12-20:06:00 866890 866980 866820 866820 1.5755 866924 2019/06/12-20:07:00 866820 867490 866790 867490 0.3507 867144 2019/06/12-20:08:00 867490 867490 866965 866965 0.5311 866967 2019/06/12-20:09:00 867515 867520 867515 867520 0.1 867520 2019/06/12-20:10:00 867400 867520 867385 867400 0.6399 867420 2019/06/12-20:11:00 867390 867390 866385 866400 0.6099 866800 2019/06/12-20:12:00 866400 866680 866370 866680 0.1827 866531 2019/06/12-20:13:00 866495 866795 866495 866795 0.319 866782 2019/06/12-20:14:00 866820 867035 866015 866065 0.3094 866454 2019/06/12-20:15:00 866310 866310 865545 865835 1.4264 866002 2019/06/12-20:16:00 866245 866355 865925 865925 0.2272 866259 2019/06/12-20:17:00 866280 866295 866180 866180 0.1033 866286 2019/06/12-20:18:00 866295 866755 866255 866255 0.2251 866605 2019/06/12-20:19:00 866365 866365 866200 866200 0.107 866275 2019/06/12-20:20:00 866695 867050 866250 866250 0.1198 866886 2019/06/12-20:21:00 866915 867200 866700 867200 0.279 867089 2019/06/12-20:22:00 867185 867200 866660 867100 0.1582 867125 2019/06/12-20:23:00 867095 867200 866600 867200 0.259 866845 2019/06/12-20:24:00 867140 867365 867140 867345 0.8393 867203 2019/06/12-20:25:00 867400 867575 867045 867045 1.8143 867466 2019/06/12-20:26:00 867270 867815 867270 867700 0.3378 867546 2019/06/12-20:27:00 867695 867695 866900 866985 0.2182 867014 2019/06/12-20:28:00 866825 866825 866720 866720 0.05 866784 2019/06/12-20:29:00 866870 866875 866835 866835 0.052 866869 2019/06/12-20:30:00 866750 866975 866735 866975 0.114 866753 2019/06/12-20:31:00 866975 867605 866975 867105 0.2062 867300 2019/06/12-20:32:00 867605 867715 867605 867715 0.0999 867685 2019/06/12-20:33:00 867810 867955 867810 867945 0.7938 867933 2019/06/12-20:34:00 867950 868070 867700 868070 0.221 868009 2019/06/12-20:35:00 868065 868555 868065 868555 0.3504 868262 2019/06/12-20:36:00 868410 868665 868410 868615 0.2066 868631 2019/06/12-20:37:00 868605 868895 868600 868840 0.2376 868714 2019/06/12-20:38:00 868890 869500 868875 869490 0.6063 869232 2019/06/12-20:39:00 869495 869855 869210 869720 0.4284 869470 2019/06/12-20:40:00 869700 869805 869600 869600 0.0231 869645 2019/06/12-20:41:00 869800 870000 869000 869115 3.324 869176 2019/06/12-20:42:00 869005 869005 868500 868500 1.9986 868881 2019/06/12-20:43:00 868500 868825 868145 868805 1.0656 868460 2019/06/12-20:44:00 868800 869455 868800 869455 0.8841 868836 2019/06/12-20:45:00 869510 869900 869420 869900 0.5058 869662 2019/06/12-20:46:00 869900 870150 869795 870150 2.6217 869963 2019/06/12-20:47:00 870185 870855 870185 870660 0.648 870647 2019/06/12-20:48:00 870690 871700 870690 871100 1.4212 871069 2019/06/12-20:49:00 871485 871700 871485 871700 0.545 871682 2019/06/12-20:50:00 871990 871990 871240 871240 0.7915 871531 2019/06/12-20:51:00 871255 872000 871120 872000 1.2432 871739 2019/06/12-20:52:00 871335 871440 871000 871000 1.7121 871162 2019/06/12-20:53:00 871000 871160 870770 870770 0.1142 871103 2019/06/12-20:54:00 870770 870770 869385 870100 0.4299 870122 2019/06/12-20:55:00 869825 870070 868965 868965 0.5467 869844 2019/06/12-20:56:00 868960 869680 868880 868880 0.342 869102 2019/06/12-20:57:00 868935 868935 867905 868000 1.3147 868074 2019/06/12-20:58:00 868000 869460 868000 868380 1.5234 868433 2019/06/12-20:59:00 868050 868055 867875 868055 1.0285 867997 2019/06/12-21:00:00 868085 868295 868085 868270 0.2588 868245 2019/06/12-21:01:00 868055 868290 867720 868290 0.742 868028 2019/06/12-21:02:00 868295 868555 868295 868555 0.3479 868369 2019/06/12-21:03:00 868555 869065 868430 868940 0.2082 868776 2019/06/12-21:04:00 869000 869735 869000 869735 0.6882 869311 2019/06/12-21:05:00 869735 870765 869735 870765 0.543 870375 2019/06/12-21:06:00 870765 870770 869780 869780 0.5537 870702 2019/06/12-21:07:00 869780 872000 869780 872000 3.0823 871715 2019/06/12-21:08:00 871835 872000 869000 872000 5.9921 871030 2019/06/12-21:09:00 871945 872855 871100 871470 5.9198 872038 2019/06/12-21:10:00 871470 871470 870050 870050 0.9912 871290 2019/06/12-21:11:00 869950 869990 869420 869990 0.1719 869762 2019/06/12-21:12:00 870000 870470 869780 870470 0.8138 870034 2019/06/12-21:13:00 869430 871255 869425 871000 0.8903 870330 2019/06/12-21:14:00 871025 871470 870400 870510 1.6009 871066 2019/06/12-21:15:00 870735 871555 870735 871555 1.2573 870835 2019/06/12-21:16:00 871730 873000 871555 871660 3.0888 872001 2019/06/12-21:17:00 871475 872715 871475 871940 1.7425 871802 2019/06/12-21:18:00 871875 874350 871875 872930 3.1858 873158 2019/06/12-21:19:00 872800 873355 872560 872560 0.6517 872867 2019/06/12-21:20:00 872630 873330 871000 872000 1.1638 872025 2019/06/12-21:21:00 871870 871940 869945 870720 3.4372 870776 2019/06/12-21:22:00 870770 871370 869085 870000 4.9788 870222 2019/06/12-21:23:00 869270 870620 869270 870570 0.4532 869712 2019/06/12-21:24:00 870775 870775 869880 869880 0.8475 870437 2019/06/12-21:25:00 869710 870285 869710 869815 0.3938 869955 2019/06/12-21:26:00 869325 869690 868140 868725 1.0935 868813 2019/06/12-21:27:00 868720 869020 867745 869015 0.4053 868768 2019/06/12-21:28:00 868960 870190 868960 870160 0.4315 869779 2019/06/12-21:29:00 870160 870160 869485 870155 0.2069 870102 2019/06/12-21:30:00 870035 870420 869960 870420 0.1795 870168 2019/06/12-21:31:00 870420 870435 870190 870190 0.2393 870337 2019/06/12-21:32:00 870190 870650 869695 869695 0.7668 870015 2019/06/12-21:33:00 869695 870190 868895 868895 0.6716 869492 2019/06/12-21:34:00 869025 869330 868895 869330 0.5645 869007 2019/06/12-21:35:00 869330 869345 868530 868530 0.1025 869291 2019/06/12-21:36:00 868335 868685 868000 868685 0.62 868456 2019/06/12-21:37:00 868460 868505 866890 867210 1.0985 867684 2019/06/12-21:38:00 867210 867405 866400 866835 1.6759 866860 2019/06/12-21:39:00 866835 866865 866300 866820 1.0538 866527 2019/06/12-21:40:00 866855 868010 866835 867900 0.743 867049 2019/06/12-21:41:00 867565 868010 867540 868000 0.3511 867862 2019/06/12-21:42:00 867860 868010 866845 866845 1.5872 867504 2019/06/12-21:43:00 866845 867950 866500 867950 0.65 867666 2019/06/12-21:44:00 867955 868025 866670 866670 0.531 867606 2019/06/12-21:45:00 867000 867655 866590 867215 0.1564 867195 2019/06/12-21:46:00 867355 868045 867355 868045 0.2063 867803 2019/06/12-21:47:00 868055 868255 868035 868045 0.3172 868119 2019/06/12-21:48:00 868045 868400 867785 868400 0.3262 868151 2019/06/12-21:49:00 868400 868815 868320 868815 1.626 868418 2019/06/12-21:50:00 868850 868930 868125 868845 0.3123 868676 2019/06/12-21:51:00 868290 868580 868130 868580 0.3109 868356 2019/06/12-21:52:00 868580 869150 868135 868135 0.3977 868862 2019/06/12-21:53:00 868175 868175 867575 868175 0.8309 867806 2019/06/12-21:54:00 868090 868170 867550 867785 0.2869 867936 2019/06/12-21:55:00 867785 867785 866850 867310 1.8379 867142 2019/06/12-21:56:00 867305 868920 867305 868920 0.7514 868309 2019/06/12-21:57:00 868920 869215 868920 869030 0.221 869005 2019/06/12-21:58:00 869195 869240 869115 869120 0.3611 869154 2019/06/12-21:59:00 869125 869130 868655 868825 1.0587 869100 2019/06/12-22:00:00 869210 869555 868940 869550 0.3076 869360 2019/06/12-22:01:00 869580 870160 869580 870060 1.0187 869973 2019/06/12-22:02:00 870060 870305 870060 870060 0.3308 870124 2019/06/12-22:03:00 870355 870355 869935 869975 0.0371 869969 2019/06/12-22:04:00 870010 870180 869565 869565 0.5033 869840 2019/06/12-22:05:00 870010 870450 869980 870450 0.559 870332 2019/06/12-22:06:00 870265 870265 870000 870145 0.3164 870239 2019/06/12-22:07:00 870145 870580 870145 870580 0.3239 870293 2019/06/12-22:08:00 870580 870995 870435 870815 0.4207 870695 2019/06/12-22:09:00 870815 871095 870670 870995 1.0914 870995 2019/06/12-22:10:00 870995 871210 870905 870950 0.2201 871009 2019/06/12-22:11:00 870965 870965 869815 869815 1.2416 870203 2019/06/12-22:12:00 869815 870885 869815 870315 0.2588 870576 2019/06/12-22:13:00 869815 869890 869815 869890 0.019 869886 2019/06/12-22:14:00 869840 869870 869000 869000 0.5144 869364 2019/06/12-22:15:00 868900 868905 868000 868000 0.4049 868316 2019/06/12-22:16:00 868030 868490 867700 867900 0.6497 868070 2019/06/12-22:17:00 867655 867655 866905 867550 0.4954 867345 2019/06/12-22:18:00 867565 868680 867565 868645 0.7497 868534 2019/06/12-22:19:00 868645 868810 868125 868135 0.661 868322 2019/06/12-22:20:00 868060 868060 867825 868020 1.055 868016 2019/06/12-22:21:00 867975 867980 867555 867560 0.6281 867573 2019/06/12-22:22:00 867560 868350 867560 868350 0.39 868068 2019/06/12-22:23:00 868510 868555 868510 868555 0.6542 868552 2019/06/12-22:24:00 868555 869635 868555 869105 0.3707 869010 2019/06/12-22:25:00 869105 869105 868205 868220 0.3279 868424 2019/06/12-22:26:00 868585 868585 868585 868585 0.2259 868585 2019/06/12-22:27:00 868150 868630 868000 868630 0.3827 868438 2019/06/12-22:28:00 868560 868560 868005 868475 0.323 868476 2019/06/12-22:29:00 868560 868985 868540 868545 0.106 868661 2019/06/12-22:30:00 868920 869330 868840 868840 0.1252 869034 2019/06/12-22:31:00 868845 868875 868725 868725 0.1332 868860 2019/06/12-22:32:00 868570 868570 867560 867790 1.4881 867994 2019/06/12-22:33:00 868175 868180 866905 867480 0.6873 867024 2019/06/12-22:34:00 867475 868155 866910 868155 0.4432 867815 2019/06/12-22:35:00 868075 868115 867000 867000 0.2849 867544 2019/06/12-22:36:00 867100 867700 867100 867700 0.0617 867485 2019/06/12-22:37:00 867900 868430 867155 868430 0.7024 868139 2019/06/12-22:38:00 868530 868600 868530 868575 0.3046 868568 2019/06/12-22:39:00 868580 868650 868580 868630 0.9356 868600 2019/06/12-22:40:00 868765 868820 868730 868730 0.1376 868744 2019/06/12-22:41:00 868730 869500 868730 869500 0.6614 869283 2019/06/12-22:42:00 869545 869830 869545 869830 0.1938 869641 2019/06/12-22:43:00 869940 870310 869585 869585 0.103 870060 2019/06/12-22:44:00 869855 869855 869855 869855 0.005 869855 2019/06/12-22:45:00 869985 869985 869485 869485 0.4942 869613 2019/06/12-22:46:00 869500 869980 869500 869980 0.0278 869586 2019/06/12-22:47:00 869980 869980 869480 869980 0.0727 869881 2019/06/12-22:48:00 870000 870850 870000 870765 1.4969 870202 2019/06/12-22:49:00 870845 871235 870445 870715 0.8658 870997 2019/06/12-22:50:00 870875 871235 870875 871170 0.3088 871066 2019/06/12-22:51:00 871175 871180 870720 871130 0.3197 871042 2019/06/12-22:52:00 871230 871230 870640 870775 0.3889 870786 2019/06/12-22:53:00 870645 870955 870295 870955 0.1402 870753 2019/06/12-22:54:00 870895 871005 870795 871005 0.06 870912 2019/06/12-22:55:00 870800 870800 870000 870080 0.7137 870353 2019/06/12-22:56:00 870000 870000 869650 869650 0.0999 869791 2019/06/12-22:57:00 869830 869830 869830 869830 0.001 869830 2019/06/12-22:58:00 869800 870165 869650 869665 0.1619 869965 2019/06/12-22:59:00 869750 870230 869695 869695 0.1108 869976 2019/06/12-23:00:00 869655 870135 869480 869480 0.3529 869903 2019/06/12-23:01:00 869480 869480 868395 868980 1.4251 868924 2019/06/12-23:02:00 868980 868980 868395 868880 0.3208 868698 2019/06/12-23:03:00 868490 869045 868485 869045 0.015 868820 2019/06/12-23:04:00 869045 869530 868895 869480 0.226 869400 2019/06/12-23:05:00 868995 868995 868965 868965 0.017 868976 2019/06/12-23:06:00 868950 868965 868605 868605 0.046 868772 2019/06/12-23:07:00 868605 868605 868500 868500 0.158 868533 2019/06/12-23:08:00 868505 869795 868500 869755 0.3327 869519 2019/06/12-23:09:00 869735 869900 869245 869245 0.7614 869678 2019/06/12-23:10:00 869370 869420 869150 869420 0.1049 869387 2019/06/12-23:11:00 869150 869150 868410 868410 0.5271 868784 2019/06/12-23:12:00 868750 868750 868395 868745 0.4417 868661 2019/06/12-23:13:00 868270 868490 868005 868490 3.2559 868034 2019/06/12-23:14:00 868395 868440 867945 867945 1.1665 868029 2019/06/12-23:15:00 867550 867550 862240 862240 4.7208 865957 2019/06/12-23:16:00 862585 866355 862000 864655 5.4439 863867 2019/06/12-23:17:00 864820 865995 864820 865940 1.9287 865037 2019/06/12-23:18:00 865895 865935 864700 865515 0.254 865851 2019/06/12-23:19:00 865430 866370 865430 866370 0.0821 865898 2019/06/12-23:20:00 866435 866450 864005 864005 0.56 866006 2019/06/12-23:21:00 865985 866435 865025 866075 0.34 865879 2019/06/12-23:22:00 865600 866050 865600 865665 1.588 865969 2019/06/12-23:23:00 865665 866225 865000 866225 0.3361 865436 2019/06/12-23:24:00 865440 866000 864530 864530 0.8527 865536 2019/06/12-23:25:00 865995 866430 865985 866000 0.7667 866104 2019/06/12-23:26:00 866000 867600 866000 867100 0.4244 866839 2019/06/12-23:27:00 866865 867945 866850 867740 0.3939 867697 2019/06/12-23:28:00 867540 868270 867425 868270 1.6694 867977 2019/06/12-23:29:00 868280 868285 867190 867985 0.1255 867418 2019/06/12-23:30:00 867955 867955 867700 867885 0.116 867830 2019/06/12-23:31:00 867645 867900 867000 867430 0.2653 867702 2019/06/12-23:32:00 867995 869210 867500 869210 0.9865 868359 2019/06/12-23:33:00 869225 869950 869210 869950 1.5531 869300 2019/06/12-23:34:00 869950 870090 869150 869685 0.6164 869911 2019/06/12-23:35:00 870070 871330 869670 870735 1.1803 870637 2019/06/12-23:36:00 871250 873960 870820 872140 4.4791 872422 2019/06/12-23:37:00 872120 872915 870850 871045 1.6295 872182 2019/06/12-23:38:00 871045 872500 870815 871165 0.6598 871408 2019/06/12-23:39:00 871165 872125 870775 871505 0.3956 871786 2019/06/12-23:40:00 871555 873100 871540 872165 1.866 872674 2019/06/12-23:41:00 872125 872755 871540 871960 1.7801 872122 2019/06/12-23:42:00 871900 871900 870720 871100 0.4655 871237 2019/06/12-23:43:00 870650 871100 868765 870020 2.1699 870226 2019/06/12-23:44:00 870585 871100 870090 870690 0.4994 870890 2019/06/12-23:45:00 870185 870260 868770 869755 2.0122 869856 2019/06/12-23:46:00 870055 871770 870055 871140 0.5269 871389 2019/06/12-23:47:00 871170 871670 871155 871205 0.1569 871300 2019/06/12-23:48:00 871190 871190 870510 871115 0.226 871178 2019/06/12-23:49:00 871080 871195 870020 870185 1.293 870408 2019/06/12-23:50:00 870640 870640 869845 870490 0.4386 870425 2019/06/12-23:51:00 870355 870780 870355 870760 0.2039 870477 2019/06/12-23:52:00 870780 871460 870780 871100 0.2907 871139 2019/06/12-23:53:00 871165 872000 871145 871145 0.4843 871499 2019/06/12-23:54:00 871810 871810 870405 870975 0.2896 870895 2019/06/12-23:55:00 870870 870985 870405 870590 0.3365 870689 2019/06/12-23:56:00 870535 870590 869845 870095 0.618 870319 2019/06/12-23:57:00 870180 871505 870180 871310 0.2847 871018 2019/06/12-23:58:00 871405 871530 871400 871400 0.5503 871471 2019/06/12-23:59:00 871400 871400 870460 871215 0.3966 870874