version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy@1 180 timestamp open high low close volume vwap 2020/08/01-00:00:00 1189000 1194000 1188010 1188070 16.8364 1191138 2020/08/01-00:03:00 1189440 1193440 1188000 1189220 2.5521 1191688 2020/08/01-00:06:00 1191995 1192000 1187010 1187010 1.8504 1189366 2020/08/01-00:09:00 1189000 1190000 1189000 1190000 3.2221 1189932 2020/08/01-00:12:00 1190000 1190000 1187010 1187010 0.1781 1188641 2020/08/01-00:15:00 1190000 1194900 1190000 1194000 1.0565 1191947 2020/08/01-00:18:00 1194000 1195990 1191035 1191035 7.5096 1194345 2020/08/01-00:21:00 1191065 1194835 1190990 1191985 2.6871 1191279 2020/08/01-00:24:00 1192975 1193000 1190500 1190500 1.7265 1192514 2020/08/01-00:27:00 1192000 1193010 1192000 1193000 1.6658 1192519 2020/08/01-00:30:00 1194445 1197400 1193070 1196005 7.3162 1196084 2020/08/01-00:33:00 1192000 1199000 1192000 1199000 12.8196 1197191 2020/08/01-00:36:00 1198000 1200000 1195060 1199500 9.9449 1199020 2020/08/01-00:39:00 1199000 1199000 1196000 1198000 7.5785 1196411 2020/08/01-00:42:00 1198000 1198300 1194210 1197800 6.7723 1198051 2020/08/01-00:45:00 1197485 1198500 1196000 1198500 7.7214 1197444 2020/08/01-00:48:00 1198500 1200000 1196200 1199975 5.4148 1199273 2020/08/01-00:51:00 1199840 1199840 1195500 1197500 1.3302 1197367 2020/08/01-00:54:00 1198000 1198000 1196710 1196710 0.48 1197050 2020/08/01-00:57:00 1196990 1198480 1196990 1198480 0.5221 1197944 2020/08/01-01:00:00 1198480 1204985 1196000 1200000 7.7006 1201008 2020/08/01-01:03:00 1200000 1208000 1199700 1208000 18.4511 1204224 2020/08/01-01:06:00 1206000 1206000 1203200 1206000 3.8947 1205451 2020/08/01-01:09:00 1206000 1214785 1206000 1214785 11.8429 1210947 2020/08/01-01:12:00 1214785 1216920 1208495 1214000 16.315 1213291 2020/08/01-01:15:00 1214000 1214000 1206010 1206010 7.157 1210891 2020/08/01-01:18:00 1206010 1206950 1200000 1200000 7.2512 1203587 2020/08/01-01:21:00 1200000 1204960 1198000 1201000 4.3745 1200476 2020/08/01-01:24:00 1201000 1201990 1195050 1200000 10.0071 1198496 2020/08/01-01:27:00 1196100 1196100 1187620 1194000 12.4676 1193491 2020/08/01-01:30:00 1195000 1197390 1194000 1197340 4.2721 1194631 2020/08/01-01:33:00 1196310 1201700 1196310 1198000 2.2647 1196874 2020/08/01-01:36:00 1197250 1204345 1197250 1201740 5.4462 1201706 2020/08/01-01:39:00 1201740 1203000 1200000 1202000 2.1889 1201859 2020/08/01-01:42:00 1202000 1203000 1201000 1202000 3.6394 1201970 2020/08/01-01:45:00 1202500 1205000 1201995 1204490 2.2965 1203088 2020/08/01-01:48:00 1203000 1203000 1202355 1202355 0.3314 1202939 2020/08/01-01:51:00 1200235 1204350 1200235 1204350 0.2254 1201729 2020/08/01-01:54:00 1200500 1200500 1198235 1198235 1.19 1199726 2020/08/01-01:57:00 1198000 1200900 1196610 1199500 6.5415 1199745 2020/08/01-02:00:00 1200550 1201105 1199980 1199980 1.4468 1200757 2020/08/01-02:03:00 1199970 1200000 1199000 1199000 1.1527 1199562 2020/08/01-02:06:00 1199000 1199000 1198100 1198970 0.6516 1198816 2020/08/01-02:09:00 1198000 1198200 1196300 1196300 6.0151 1197742 2020/08/01-02:12:00 1196300 1197990 1193110 1197990 2.2437 1195565 2020/08/01-02:15:00 1196985 1197910 1196985 1197000 1.3524 1197124 2020/08/01-02:18:00 1196500 1196500 1196500 1196500 0.0018 1196500 2020/08/01-02:21:00 1196540 1199755 1196540 1196540 1.9076 1197036 2020/08/01-02:24:00 1196240 1199085 1196000 1197000 4.548 1196415 2020/08/01-02:27:00 1197000 1198000 1197000 1197000 8.6989 1197377 2020/08/01-02:30:00 1198000 1198080 1195320 1195320 4.1918 1197997 2020/08/01-02:33:00 1199500 1199500 1195500 1195500 0.0023 1198978 2020/08/01-02:36:00 1195000 1195000 1192500 1192510 0.6307 1192892 2020/08/01-02:39:00 1196000 1196000 1193340 1193340 2.2897 1195664 2020/08/01-02:42:00 2020/08/01-02:45:00 1195530 1195530 1195500 1195500 0.3 1195510 2020/08/01-02:48:00 1195500 1195500 1194500 1194500 0.355 1195190 2020/08/01-02:51:00 1194500 1194500 1193300 1193300 0.43 1194456 2020/08/01-02:54:00 2020/08/01-02:57:00 1194000 1194000 1194000 1194000 0.367 1194000 2020/08/01-03:00:00 1194000 1194000 1193200 1193200 0.655 1193502 2020/08/01-03:03:00 1193200 1193200 1189010 1191880 1.9642 1189854 2020/08/01-03:06:00 1191880 1192065 1191880 1192055 1.1465 1192039 2020/08/01-03:09:00 2020/08/01-03:12:00 1192210 1192210 1191995 1191995 0.9064 1192021 2020/08/01-03:15:00 1191995 1191995 1191995 1191995 0.6636 1191995 2020/08/01-03:18:00 1193000 1193000 1193000 1193000 0.6086 1193000 2020/08/01-03:21:00 1193000 1193000 1193000 1193000 0.11 1193000 2020/08/01-03:24:00 1194990 1194990 1194990 1194990 0.2477 1194990 2020/08/01-03:27:00 1194990 1194990 1194990 1194990 0.4901 1194990 2020/08/01-03:30:00 2020/08/01-03:33:00 1194990 1195000 1194990 1195000 0.5067 1194990 2020/08/01-03:36:00 1196730 1196730 1196730 1196730 0.0015 1196730 2020/08/01-03:39:00 2020/08/01-03:42:00 1190030 1190030 1190010 1190010 0.32 1190022 2020/08/01-03:45:00 2020/08/01-03:48:00 2020/08/01-03:51:00 1190235 1190245 1186000 1187810 3.5005 1188862 2020/08/01-03:54:00 1187030 1189810 1187030 1189810 0.0924 1187933 2020/08/01-03:57:00 1189900 1189900 1186025 1186465 1.5131 1187391 2020/08/01-04:00:00 1186010 1188035 1186010 1188035 3.43 1186673 2020/08/01-04:03:00 1188700 1188700 1188700 1188700 0.11 1188700 2020/08/01-04:06:00 1189960 1190000 1189960 1190000 0.3901 1189996 2020/08/01-04:09:00 1189925 1189925 1189925 1189925 0.1 1189925 2020/08/01-04:12:00 1189925 1191985 1189925 1191985 0.485 1190319 2020/08/01-04:15:00 1191875 1191975 1190990 1191000 0.7358 1191142 2020/08/01-04:18:00 1191000 1191000 1191000 1191000 0.76 1191000 2020/08/01-04:21:00 1191000 1191100 1191000 1191100 0.65 1191049 2020/08/01-04:24:00 1191400 1191400 1191400 1191400 0.22 1191400 2020/08/01-04:27:00 2020/08/01-04:30:00 1191995 1194260 1191400 1194260 0.2024 1193222 2020/08/01-04:33:00 1195695 1196900 1193465 1193465 1.9911 1195537 2020/08/01-04:36:00 2020/08/01-04:39:00 1194300 1194300 1194300 1194300 0.1 1194300 2020/08/01-04:42:00 2020/08/01-04:45:00 2020/08/01-04:48:00 1197000 1202915 1197000 1202915 5.7777 1198997 2020/08/01-04:51:00 1198000 1199990 1198000 1199990 0.533 1199362 2020/08/01-04:54:00 1198210 1198210 1196360 1196800 1.88 1197971 2020/08/01-04:57:00 2020/08/01-05:00:00 2020/08/01-05:03:00 1201500 1201990 1201500 1201990 1.1248 1201902 2020/08/01-05:06:00 2020/08/01-05:09:00 1200920 1200920 1200920 1200920 0.11 1200920 2020/08/01-05:12:00 2020/08/01-05:15:00 2020/08/01-05:18:00 1200920 1200920 1199800 1199800 0.2 1200136 2020/08/01-05:21:00 1201990 1204490 1201990 1204490 0.855 1203809 2020/08/01-05:24:00 1204210 1204500 1204210 1204500 0.4256 1204234 2020/08/01-05:27:00 1204500 1206490 1204500 1206210 1.19 1205492 2020/08/01-05:30:00 1206105 1206500 1206000 1206000 4.0276 1206440 2020/08/01-05:33:00 1206000 1206500 1202000 1205000 1.3319 1205737 2020/08/01-05:36:00 1201155 1201155 1201155 1201155 0.136 1201155 2020/08/01-05:39:00 1203940 1204000 1203920 1204000 0.5725 1203963 2020/08/01-05:42:00 1204000 1204000 1204000 1204000 0.1487 1204000 2020/08/01-05:45:00 1203435 1203435 1199400 1199400 1.8603 1200830 2020/08/01-05:48:00 1200010 1200010 1200000 1200000 1.9668 1200009 2020/08/01-05:51:00 1200030 1200030 1200010 1200010 0.211 1200029 2020/08/01-05:54:00 2020/08/01-05:57:00 1200045 1200045 1199895 1199895 0.2663 1199921 2020/08/01-06:00:00 1199400 1199400 1198000 1199000 1.1754 1198503 2020/08/01-06:03:00 1199000 1203070 1199000 1202985 3.2995 1200197 2020/08/01-06:06:00 1203430 1203430 1201000 1201000 0.0021 1202851 2020/08/01-06:09:00 1201010 1207500 1201010 1206500 1.2493 1205240 2020/08/01-06:12:00 1206500 1207510 1206410 1206410 0.4756 1206485 2020/08/01-06:15:00 2020/08/01-06:18:00 2020/08/01-06:21:00 1205665 1205665 1205665 1205665 0.2165 1205665 2020/08/01-06:24:00 2020/08/01-06:27:00 1206000 1206000 1203555 1203555 0.2841 1205914 2020/08/01-06:30:00 2020/08/01-06:33:00 2020/08/01-06:36:00 1206300 1206420 1205360 1205360 0.9087 1206151 2020/08/01-06:39:00 1205010 1209000 1205010 1209000 0.6405 1207665 2020/08/01-06:42:00 1208765 1208765 1206040 1206040 0.25 1207676 2020/08/01-06:45:00 1208930 1208930 1207985 1207985 1.0998 1208176 2020/08/01-06:48:00 1204580 1204580 1200020 1204000 0.8781 1201378 2020/08/01-06:51:00 1205000 1206990 1204925 1204925 0.0532 1205043 2020/08/01-06:54:00 1207000 1207000 1205000 1205230 0.1895 1205572 2020/08/01-06:57:00 2020/08/01-07:00:00 1205800 1209990 1204115 1209945 2.3967 1207952 2020/08/01-07:03:00 1205050 1208685 1205010 1205150 2.0616 1206621 2020/08/01-07:06:00 1205150 1206000 1203305 1203305 1.6303 1205041 2020/08/01-07:09:00 1204000 1207900 1203025 1203025 0.1623 1203363 2020/08/01-07:12:00 1203000 1203000 1203000 1203000 0.13 1203000 2020/08/01-07:15:00 2020/08/01-07:18:00 2020/08/01-07:21:00 1204000 1204000 1203000 1203000 0.0074 1203473 2020/08/01-07:24:00 1203000 1206840 1201320 1201510 0.2399 1202182 2020/08/01-07:27:00 1201790 1201790 1201790 1201790 0.1 1201790 2020/08/01-07:30:00 1206310 1206310 1205800 1205800 0.003 1205983 2020/08/01-07:33:00 1204530 1204530 1204530 1204530 0.001 1204530 2020/08/01-07:36:00 1203800 1204990 1203800 1204990 0.4509 1204014 2020/08/01-07:39:00 1204500 1204500 1201825 1201825 0.002 1203163 2020/08/01-07:42:00 1201900 1203500 1201900 1201945 0.0094 1202075 2020/08/01-07:45:00 1203500 1205000 1200035 1200035 1.8633 1202578 2020/08/01-07:48:00 1200255 1204800 1197100 1198405 1.304 1199654 2020/08/01-07:51:00 1198445 1200000 1198300 1198300 0.61 1198370 2020/08/01-07:54:00 1199000 1199000 1199000 1199000 0.468 1199000 2020/08/01-07:57:00 1200000 1200000 1199000 1199370 0.9209 1199283 2020/08/01-08:00:00 1199000 1201040 1198000 1201040 1.6112 1198360 2020/08/01-08:03:00 2020/08/01-08:06:00 1198120 1199820 1198000 1198000 0.711 1198139 2020/08/01-08:09:00 1199620 1199710 1194850 1196125 1.7548 1196354 2020/08/01-08:12:00 1196125 1198620 1196125 1198620 0.1033 1196173 2020/08/01-08:15:00 1196125 1196125 1193500 1193500 0.8483 1194266 2020/08/01-08:18:00 1193500 1198000 1193500 1197420 0.8165 1196901 2020/08/01-08:21:00 1198375 1198510 1198375 1198510 1.2148 1198462 2020/08/01-08:24:00 1198000 1198000 1198000 1198000 0.0439 1198000 2020/08/01-08:27:00 1197085 1197175 1193995 1193995 0.4006 1196939 2020/08/01-08:30:00 2020/08/01-08:33:00 1197210 1200000 1197210 1200000 0.402 1199595 2020/08/01-08:36:00 1202190 1202195 1202145 1202145 0.1995 1202169 2020/08/01-08:39:00 1202075 1202075 1200130 1200130 0.1965 1201094 2020/08/01-08:42:00 1200375 1201000 1199370 1201000 0.1959 1200673 2020/08/01-08:45:00 1200270 1200275 1200270 1200275 0.402 1200270 2020/08/01-08:48:00 2020/08/01-08:51:00 1200500 1200500 1200500 1200500 0.202 1200500 2020/08/01-08:54:00 1200500 1200500 1200500 1200500 2.998 1200500 2020/08/01-08:57:00 1200005 1200500 1200005 1200500 0.0869 1200358 2020/08/01-09:00:00 1200530 1205960 1200530 1205960 3.7466 1204613 2020/08/01-09:03:00 1206315 1206315 1205000 1205000 0.4216 1205309 2020/08/01-09:06:00 1205000 1205000 1204890 1204890 0.1185 1204978 2020/08/01-09:09:00 1203000 1203000 1200015 1200040 1.7108 1202121 2020/08/01-09:12:00 1200015 1201220 1197875 1197875 0.6121 1200059 2020/08/01-09:15:00 1200010 1200010 1200010 1200010 0.1233 1200010 2020/08/01-09:18:00 1201000 1201000 1197500 1197500 1.0117 1200123 2020/08/01-09:21:00 1198000 1200930 1197500 1200930 0.6379 1197551 2020/08/01-09:24:00 1197910 1197910 1195000 1195035 2.134 1195444 2020/08/01-09:27:00 1195085 1195265 1195040 1195265 0.4843 1195151 2020/08/01-09:30:00 1196000 1196000 1194035 1195000 5.9275 1194997 2020/08/01-09:33:00 1195000 1195970 1192545 1193070 3.27 1193643 2020/08/01-09:36:00 1193065 1193065 1191430 1192010 2.3571 1191847 2020/08/01-09:39:00 1195000 1195000 1194500 1194500 0.2569 1194534 2020/08/01-09:42:00 1194505 1196295 1194500 1196295 0.152 1194525 2020/08/01-09:45:00 1194965 1196475 1193000 1196475 1.502 1194242 2020/08/01-09:48:00 1197010 1197010 1197010 1197010 0.0183 1197010 2020/08/01-09:51:00 2020/08/01-09:54:00 1194000 1194000 1193000 1193000 0.197 1193089 2020/08/01-09:57:00 1194000 1194000 1193300 1193530 2.2484 1193961 2020/08/01-10:00:00 1193600 1194395 1193035 1193305 6.1387 1193996 2020/08/01-10:03:00 1193305 1193305 1192000 1192465 2.81 1192630 2020/08/01-10:06:00 1194400 1194400 1194400 1194400 0.002 1194400 2020/08/01-10:09:00 2020/08/01-10:12:00 2020/08/01-10:15:00 2020/08/01-10:18:00 1196000 1196045 1196000 1196045 0.35 1196026 2020/08/01-10:21:00 1197650 1197650 1195820 1195820 0.237 1197364 2020/08/01-10:24:00 1195820 1197960 1195820 1197960 1.0469 1197865 2020/08/01-10:27:00 1197000 1197000 1196000 1196000 0.2901 1196328 2020/08/01-10:30:00 1196000 1196000 1196000 1196000 0.11 1196000 2020/08/01-10:33:00 1196000 1196000 1196000 1196000 0.22 1196000 2020/08/01-10:36:00 1196000 1198490 1196000 1198490 1.0044 1197006 2020/08/01-10:39:00 1197100 1198415 1197100 1197100 0.22 1197698 2020/08/01-10:42:00 1196000 1196000 1194510 1194510 0.1954 1195405 2020/08/01-10:45:00 2020/08/01-10:48:00 2020/08/01-10:51:00 1194510 1194510 1194500 1194500 0.34 1194503 2020/08/01-10:54:00 1194500 1194500 1194500 1194500 0.1627 1194500 2020/08/01-10:57:00 2020/08/01-11:00:00 1194500 1195660 1194500 1195660 0.4059 1195368 2020/08/01-11:03:00 2020/08/01-11:06:00 2020/08/01-11:09:00 1197305 1198490 1196490 1197705 1.0554 1196891 2020/08/01-11:12:00 2020/08/01-11:15:00 1197705 1197705 1196990 1197000 3.983 1197089 2020/08/01-11:18:00 1195000 1199235 1195000 1197000 2.5134 1197315 2020/08/01-11:21:00 1198000 1198000 1198000 1198000 0.1904 1198000 2020/08/01-11:24:00 1199665 1199990 1198120 1198500 3.2564 1199084 2020/08/01-11:27:00 1199500 1199500 1199500 1199500 2.0213 1199500 2020/08/01-11:30:00 1199480 1199480 1199480 1199480 0.11 1199480 2020/08/01-11:33:00 1199490 1199500 1199490 1199490 0.778 1199494 2020/08/01-11:36:00 1199500 1199990 1199500 1199990 0.114 1199549 2020/08/01-11:39:00 1199990 1200500 1199990 1200500 5.019 1200169 2020/08/01-11:42:00 1200500 1201245 1200500 1201245 1.5976 1200551 2020/08/01-11:45:00 1201245 1203000 1201245 1203000 1 1202926 2020/08/01-11:48:00 1202800 1202815 1202800 1202815 1.0319 1202806 2020/08/01-11:51:00 1200545 1200615 1200545 1200610 0.3741 1200596 2020/08/01-11:54:00 1201995 1202025 1201995 1202025 4.4408 1202001 2020/08/01-11:57:00 1201000 1203000 1200500 1201105 2.8169 1201655 2020/08/01-12:00:00 1201015 1201300 1200000 1200000 4.6106 1200217 2020/08/01-12:03:00 1200000 1200000 1200000 1200000 0.0381 1200000 2020/08/01-12:06:00 1201425 1201500 1200025 1200025 6.8312 1201372 2020/08/01-12:09:00 1202535 1202535 1202535 1202535 2 1202535 2020/08/01-12:12:00 1203240 1205000 1203240 1205000 7.4509 1204347 2020/08/01-12:15:00 1204940 1204950 1203500 1203500 3.4513 1204611 2020/08/01-12:18:00 1203990 1204800 1203990 1204800 5.21 1204146 2020/08/01-12:21:00 1206520 1207500 1206520 1206930 1.763 1207102 2020/08/01-12:24:00 1200900 1200900 1200900 1200900 0.02 1200900 2020/08/01-12:27:00 1205000 1205000 1205000 1205000 1 1205000 2020/08/01-12:30:00 1205010 1205010 1205000 1205000 1.1 1205009 2020/08/01-12:33:00 1204980 1205800 1203990 1204000 0.77 1204439 2020/08/01-12:36:00 1204000 1205800 1204000 1205800 0.795 1204183 2020/08/01-12:39:00 1205800 1207395 1205800 1207235 0.86 1206011 2020/08/01-12:42:00 1207170 1209985 1207170 1208050 1.0254 1208234 2020/08/01-12:45:00 1208000 1208000 1206000 1206000 0.3004 1206138 2020/08/01-12:48:00 1204120 1209950 1204110 1209950 4.2511 1205696 2020/08/01-12:51:00 2020/08/01-12:54:00 1208510 1208510 1208510 1208510 0.002 1208510 2020/08/01-12:57:00 1203580 1203585 1202010 1202010 0.29 1202472 2020/08/01-13:00:00 1203000 1203035 1202010 1202010 2.2369 1202972 2020/08/01-13:03:00 1202975 1202975 1202000 1202000 0.9439 1202336 2020/08/01-13:06:00 1202935 1202940 1201880 1201885 0.5443 1202718 2020/08/01-13:09:00 1203000 1205130 1203000 1205130 0.064 1203103 2020/08/01-13:12:00 1205605 1206990 1205600 1206990 0.4952 1205887 2020/08/01-13:15:00 1206810 1207405 1203335 1207405 0.8971 1206557 2020/08/01-13:18:00 1207490 1207990 1207490 1207990 2.2695 1207520 2020/08/01-13:21:00 1207990 1208900 1200430 1207990 2.5806 1208297 2020/08/01-13:24:00 1200790 1206990 1200790 1206990 0.2379 1205862 2020/08/01-13:27:00 1203335 1208000 1203335 1208000 0.64 1206130 2020/08/01-13:30:00 1203840 1208000 1203840 1208000 0.6012 1206261 2020/08/01-13:33:00 1208000 1209990 1206000 1209740 2.7925 1209562 2020/08/01-13:36:00 1207195 1210000 1207015 1209990 0.7874 1209250 2020/08/01-13:39:00 1208000 1210550 1207115 1207115 2.6025 1209528 2020/08/01-13:42:00 2020/08/01-13:45:00 1208500 1208500 1207060 1207060 0.602 1207980 2020/08/01-13:48:00 1207060 1207060 1207060 1207060 1.5 1207060 2020/08/01-13:51:00 2020/08/01-13:54:00 1207065 1207065 1207065 1207065 0.002 1207065 2020/08/01-13:57:00 1207400 1207400 1207400 1207400 0.4 1207400 2020/08/01-14:00:00 1207060 1207060 1205240 1205845 5.5061 1206370 2020/08/01-14:03:00 2020/08/01-14:06:00 1208980 1214970 1208980 1213820 9.3892 1212670 2020/08/01-14:09:00 1213820 1213840 1207820 1207820 4.2035 1212152 2020/08/01-14:12:00 1207905 1212465 1207905 1211725 1.3603 1211625 2020/08/01-14:15:00 1214000 1214455 1212500 1213970 1.8006 1213284 2020/08/01-14:18:00 1213025 1213025 1205620 1210000 1.0516 1210100 2020/08/01-14:21:00 1210000 1214875 1210000 1214870 5.498 1213977 2020/08/01-14:24:00 1214890 1218570 1214580 1216995 3.2391 1217519 2020/08/01-14:27:00 1217000 1219970 1215770 1219970 6.7439 1217480 2020/08/01-14:30:00 1218720 1220455 1214010 1219940 5.2227 1219204 2020/08/01-14:33:00 1220000 1222980 1215010 1218000 4.6666 1219216 2020/08/01-14:36:00 1218990 1218990 1217000 1218980 2.2324 1217802 2020/08/01-14:39:00 1219980 1221875 1217010 1219990 2.592 1219883 2020/08/01-14:42:00 1221100 1224900 1217250 1224900 24.6302 1222153 2020/08/01-14:45:00 1224900 1228000 1218000 1226685 13.3251 1225725 2020/08/01-14:48:00 1223040 1225000 1221235 1223170 6.637 1222765 2020/08/01-14:51:00 1225000 1230000 1225000 1230000 9.1212 1228450 2020/08/01-14:54:00 1231400 1235000 1222500 1234000 17.8932 1231479 2020/08/01-14:57:00 1231325 1231445 1225020 1230000 6.7511 1228508 2020/08/01-15:00:00 1230000 1231265 1225020 1225020 3.803 1228752 2020/08/01-15:03:00 1226060 1229445 1225020 1227000 1.7654 1227220 2020/08/01-15:06:00 1228800 1230010 1228800 1230010 6.0312 1229986 2020/08/01-15:09:00 1230000 1230740 1229995 1230000 0.9257 1230081 2020/08/01-15:12:00 1231190 1233880 1230000 1232830 4.2466 1231842 2020/08/01-15:15:00 1232020 1238000 1232020 1236950 3.585 1235946 2020/08/01-15:18:00 1236000 1247825 1234010 1243330 13.7751 1241206 2020/08/01-15:21:00 1243335 1247000 1238000 1241900 16.8127 1242059 2020/08/01-15:24:00 1241240 1241890 1238000 1238000 1.8386 1238672 2020/08/01-15:27:00 1238000 1239880 1235050 1239790 4.5262 1237323 2020/08/01-15:30:00 1239890 1239980 1236010 1239000 2.4301 1238897 2020/08/01-15:33:00 1239240 1239945 1234010 1235280 2.0906 1235734 2020/08/01-15:36:00 1235000 1235000 1223000 1230000 13.2615 1230688 2020/08/01-15:39:00 1228730 1234040 1224035 1232950 19.4836 1229787 2020/08/01-15:42:00 1233010 1234470 1230020 1231930 0.6092 1231922 2020/08/01-15:45:00 1232760 1236000 1232000 1236000 4.3263 1233795 2020/08/01-15:48:00 1236000 1236785 1234500 1234500 0.3228 1234566 2020/08/01-15:51:00 1234500 1236970 1234500 1236970 0.341 1235742 2020/08/01-15:54:00 1236005 1236005 1233165 1233165 10.089 1234995 2020/08/01-15:57:00 1232010 1233610 1231730 1233610 2.1406 1232804 2020/08/01-16:00:00 1233610 1236225 1233610 1236225 4.7414 1235326 2020/08/01-16:03:00 1236000 1236000 1233525 1234000 2.4464 1235953 2020/08/01-16:06:00 1234000 1234325 1231425 1232200 2.0334 1232584 2020/08/01-16:09:00 1231200 1231200 1221500 1228990 13.2552 1225019 2020/08/01-16:12:00 1228900 1230755 1223540 1229990 2.1002 1229052 2020/08/01-16:15:00 1229890 1233455 1229840 1233455 3.0984 1230385 2020/08/01-16:18:00 1228250 1228340 1228215 1228340 0.5561 1228238 2020/08/01-16:21:00 1229845 1230000 1229000 1229000 0.6789 1229809 2020/08/01-16:24:00 1228020 1228980 1224360 1227950 1.6417 1227576 2020/08/01-16:27:00 1226000 1228000 1226000 1228000 0.3366 1227456 2020/08/01-16:30:00 2020/08/01-16:33:00 1229995 1230000 1229995 1230000 0.1769 1229998 2020/08/01-16:36:00 1230000 1230000 1227550 1230000 1.1024 1229122 2020/08/01-16:39:00 1230000 1230010 1230000 1230010 0.5269 1230005 2020/08/01-16:42:00 1231000 1231200 1231000 1231200 0.2298 1231187 2020/08/01-16:45:00 1231200 1234500 1231200 1234495 0.3393 1233485 2020/08/01-16:48:00 1234675 1234995 1234675 1234700 0.1946 1234792 2020/08/01-16:51:00 2020/08/01-16:54:00 1234000 1234420 1234000 1234000 0.1338 1234090 2020/08/01-16:57:00 1234500 1235475 1233450 1234800 0.3585 1234358 2020/08/01-17:00:00 1234800 1236950 1234500 1236950 3.6827 1235356 2020/08/01-17:03:00 1237000 1241490 1237000 1237195 4.6226 1238869 2020/08/01-17:06:00 1236490 1236490 1234925 1234935 1.6899 1235026 2020/08/01-17:09:00 2020/08/01-17:12:00 1239400 1241000 1239400 1241000 2.7208 1240095 2020/08/01-17:15:00 1237775 1237775 1236400 1237000 1.2329 1237041 2020/08/01-17:18:00 1237000 1237000 1235000 1235000 1.4062 1235154 2020/08/01-17:21:00 1233580 1235000 1233580 1235000 1.5272 1234326 2020/08/01-17:24:00 1234010 1235000 1234000 1234945 1.031 1234031 2020/08/01-17:27:00 1230585 1233995 1230510 1233940 0.3295 1230621 2020/08/01-17:30:00 1233930 1234900 1233900 1234900 0.1269 1234609 2020/08/01-17:33:00 1235965 1236000 1235965 1236000 1 1235993 2020/08/01-17:36:00 2020/08/01-17:39:00 1236000 1236005 1234095 1236005 4.2862 1235955 2020/08/01-17:42:00 1236620 1236995 1236620 1236995 0.1123 1236987 2020/08/01-17:45:00 2020/08/01-17:48:00 2020/08/01-17:51:00 1236990 1236990 1236990 1236990 0.0749 1236990 2020/08/01-17:54:00 1238485 1238565 1236990 1236990 1.039 1237640 2020/08/01-17:57:00 1236000 1236000 1233890 1234500 2.0312 1234519 2020/08/01-18:00:00 1235140 1235140 1232650 1232800 0.31 1232994 2020/08/01-18:03:00 1233010 1233010 1232500 1233010 1.3098 1232933 2020/08/01-18:06:00 1232500 1233010 1232500 1233005 0.404 1232505 2020/08/01-18:09:00 1232930 1233010 1232500 1233000 0.5767 1232990 2020/08/01-18:12:00 1233000 1234465 1233000 1234465 0.61 1233066 2020/08/01-18:15:00 1234000 1237000 1232000 1237000 1.047 1236205 2020/08/01-18:18:00 1237000 1237000 1237000 1237000 1.493 1237000 2020/08/01-18:21:00 1237000 1237000 1237000 1237000 0.242 1237000 2020/08/01-18:24:00 1238000 1238000 1238000 1238000 0.898 1238000 2020/08/01-18:27:00 1238935 1240990 1238935 1239980 1.9625 1240315 2020/08/01-18:30:00 1239995 1241000 1239950 1241000 3.026 1240292 2020/08/01-18:33:00 1241000 1241000 1241000 1241000 0.1 1241000 2020/08/01-18:36:00 1240000 1240000 1240000 1240000 1.2016 1240000 2020/08/01-18:39:00 1240990 1240990 1234010 1234010 3.2086 1235945 2020/08/01-18:42:00 1238975 1238975 1238965 1238965 0.112 1238975 2020/08/01-18:45:00 1238740 1238740 1238000 1238000 0.5134 1238159 2020/08/01-18:48:00 1239955 1240000 1239955 1240000 0.2218 1239975 2020/08/01-18:51:00 2020/08/01-18:54:00 1238000 1240000 1238000 1238000 0.2567 1238679 2020/08/01-18:57:00 1238185 1239900 1238175 1239900 0.1461 1239780 2020/08/01-19:00:00 1239900 1240000 1239900 1240000 0.1174 1239977 2020/08/01-19:03:00 1240000 1240000 1240000 1240000 0.0151 1240000 2020/08/01-19:06:00 1241000 1243570 1241000 1241000 7.124 1242659 2020/08/01-19:09:00 1243520 1243520 1241065 1242000 1.2499 1242002 2020/08/01-19:12:00 1242000 1242000 1242000 1242000 0.8467 1242000 2020/08/01-19:15:00 1240000 1240000 1240000 1240000 0.04 1240000 2020/08/01-19:18:00 1238060 1240950 1236015 1240000 0.5371 1237924 2020/08/01-19:21:00 1239010 1239010 1237360 1237360 1.14 1237561 2020/08/01-19:24:00 1238000 1238000 1237015 1237015 1.1743 1237322 2020/08/01-19:27:00 1237250 1237980 1232375 1233485 3.0996 1235187 2020/08/01-19:30:00 1235000 1237440 1235000 1237300 1.4077 1236007 2020/08/01-19:33:00 1236000 1236000 1233960 1233960 0.3098 1235964 2020/08/01-19:36:00 1233000 1233000 1231015 1231015 2.7687 1232661 2020/08/01-19:39:00 1231040 1232650 1226180 1229990 7.801 1230229 2020/08/01-19:42:00 1229975 1233000 1229975 1233000 1.5719 1230211 2020/08/01-19:45:00 1230000 1234000 1230000 1233960 0.7868 1233485 2020/08/01-19:48:00 1234640 1234640 1234600 1234600 0.6931 1234607 2020/08/01-19:51:00 1231545 1233300 1231545 1233300 0.15 1232844 2020/08/01-19:54:00 1233300 1233300 1231725 1231725 0.1884 1232715 2020/08/01-19:57:00 1231500 1231835 1230730 1230730 1.0052 1231087 2020/08/01-20:00:00 1230550 1232740 1229000 1229010 10.015 1231062 2020/08/01-20:03:00 1229010 1232000 1228760 1232000 9.0214 1229697 2020/08/01-20:06:00 1232000 1232000 1232000 1232000 0.5698 1232000 2020/08/01-20:09:00 1232000 1233000 1232000 1233000 1.4264 1232955 2020/08/01-20:12:00 1233000 1237880 1233000 1236990 3.1657 1235456 2020/08/01-20:15:00 1236000 1236000 1233600 1233600 1.0379 1233694 2020/08/01-20:18:00 2020/08/01-20:21:00 1232010 1234000 1232010 1232010 0.619 1232256 2020/08/01-20:24:00 1232000 1235990 1231995 1234045 6.3943 1234334 2020/08/01-20:27:00 2020/08/01-20:30:00 1235000 1236000 1235000 1236000 0.4253 1235752 2020/08/01-20:33:00 1235000 1235000 1234210 1234210 0.0872 1234224 2020/08/01-20:36:00 1234200 1235985 1234200 1234200 0.7504 1234655 2020/08/01-20:39:00 1234985 1234985 1232360 1232360 2.0911 1232555 2020/08/01-20:42:00 2020/08/01-20:45:00 1235000 1235000 1235000 1235000 0.8789 1235000 2020/08/01-20:48:00 1235000 1238990 1235000 1238990 1.0906 1235836 2020/08/01-20:51:00 1236010 1236010 1236000 1236000 1.4504 1236002 2020/08/01-20:54:00 1238520 1238520 1238520 1238520 0.1754 1238520 2020/08/01-20:57:00 1238000 1238910 1236020 1238910 1.8071 1237077 2020/08/01-21:00:00 1237990 1238000 1237990 1238000 0.3265 1237996 2020/08/01-21:03:00 1238010 1239000 1236355 1237760 5.1278 1238139 2020/08/01-21:06:00 1239500 1240990 1239500 1240045 9.1493 1240009 2020/08/01-21:09:00 1240045 1240990 1240045 1240990 1.1134 1240310 2020/08/01-21:12:00 1240045 1240045 1239000 1239055 1.1686 1239124 2020/08/01-21:15:00 1239000 1239000 1239000 1239000 1.2548 1239000 2020/08/01-21:18:00 2020/08/01-21:21:00 2020/08/01-21:24:00 1239000 1239000 1239000 1239000 0.1 1239000 2020/08/01-21:27:00 1238900 1238900 1236030 1238000 0.335 1238160 2020/08/01-21:30:00 1237020 1237020 1237020 1237020 0.11 1237020 2020/08/01-21:33:00 1236500 1236500 1236000 1236000 1.72 1236427 2020/08/01-21:36:00 2020/08/01-21:39:00 1236015 1236125 1236000 1236000 0.6844 1236029 2020/08/01-21:42:00 1236040 1236040 1235010 1235010 0.3221 1235759 2020/08/01-21:45:00 1235135 1235135 1235125 1235125 0.33 1235134 2020/08/01-21:48:00 2020/08/01-21:51:00 2020/08/01-21:54:00 2020/08/01-21:57:00 1235690 1238715 1235550 1238715 1.81 1236868 2020/08/01-22:00:00 1238460 1238460 1235830 1235830 0.0143 1237669 2020/08/01-22:03:00 1235700 1236000 1233525 1233525 1.1744 1234848 2020/08/01-22:06:00 1233515 1233515 1233000 1233000 1.2367 1233073 2020/08/01-22:09:00 1233010 1233010 1232000 1233000 2.982 1232698 2020/08/01-22:12:00 1233000 1233010 1230000 1230000 0.995 1231888 2020/08/01-22:15:00 1230000 1236990 1227040 1236990 0.6378 1229734 2020/08/01-22:18:00 1232000 1232000 1230575 1230575 0.4059 1231285 2020/08/01-22:21:00 1231090 1231090 1231080 1231080 0.397 1231084 2020/08/01-22:24:00 1231000 1231000 1231000 1231000 0.1935 1231000 2020/08/01-22:27:00 1232500 1232500 1231000 1231000 0.416 1231310 2020/08/01-22:30:00 1231990 1231990 1228000 1228000 0.9757 1229558 2020/08/01-22:33:00 1230000 1231730 1228000 1228000 2.7887 1228269 2020/08/01-22:36:00 1227500 1228000 1225010 1226495 2.0595 1226869 2020/08/01-22:39:00 1225015 1227870 1221050 1225000 12.7307 1224141 2020/08/01-22:42:00 1225005 1226760 1225000 1226760 1.5766 1225416 2020/08/01-22:45:00 1225055 1227290 1224020 1225025 4.8971 1225971 2020/08/01-22:48:00 1227000 1229900 1227000 1227115 0.6885 1228000 2020/08/01-22:51:00 1228000 1228000 1226000 1226000 4.6796 1226377 2020/08/01-22:54:00 1227975 1227990 1226760 1227710 0.8128 1227877 2020/08/01-22:57:00 1225000 1225000 1224000 1224000 2.3881 1224664 2020/08/01-23:00:00 1224005 1226710 1223000 1226710 2.5403 1224664 2020/08/01-23:03:00 2020/08/01-23:06:00 1226965 1226965 1226965 1226965 0.0881 1226965 2020/08/01-23:09:00 1227010 1227985 1227000 1227985 0.7272 1227119 2020/08/01-23:12:00 1227010 1227010 1223885 1223885 1.9362 1224508 2020/08/01-23:15:00 1224000 1224000 1223000 1223060 2.4397 1223099 2020/08/01-23:18:00 1223540 1223540 1223000 1223000 0.1419 1223419 2020/08/01-23:21:00 2020/08/01-23:24:00 2020/08/01-23:27:00 1223000 1223000 1223000 1223000 0.4719 1223000 2020/08/01-23:30:00 1223000 1227205 1223000 1227205 3.3373 1225318 2020/08/01-23:33:00 1224255 1224255 1224255 1224255 0.008 1224255 2020/08/01-23:36:00 1225335 1227800 1225335 1227800 0.1377 1227166 2020/08/01-23:39:00 1227860 1227990 1227860 1227990 0.32 1227909 2020/08/01-23:42:00 1227990 1228000 1227890 1228000 0.57 1227948 2020/08/01-23:45:00 1227990 1227990 1225700 1225700 1.1997 1227589 2020/08/01-23:48:00 2020/08/01-23:51:00 1228000 1228000 1228000 1228000 0.455 1228000 2020/08/01-23:54:00 1229705 1231990 1229705 1231990 1.2223 1230037 2020/08/01-23:57:00 1231490 1231490 1230380 1231000 1.1126 1230897