暗号資産価格データベース bitFlyer:BTC/JPY 2020/07/09

2020年07月09日
bitFlyer:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。

時刻	始値	高値	安値	終値	出来高	VWAP
00:00:00	1013759	1014497	1013368	1014000	5.64410000	1013733
00:01:00	1013838	1014717	1013815	1013982	3.95612087	1014404
00:02:00	1014499	1014501	1013759	1013759	5.13057958	1014292
00:03:00	1013500	1013500	1013074	1013094	1.37331981	1013210
00:04:00	1013093	1013336	1012887	1013094	3.05127015	1012970
00:05:00	1012888	1014000	1012888	1014000	0.66262972	1013478
00:06:00	1014000	1014495	1013859	1013926	1.38376620	1014093
00:07:00	1013926	1014250	1013894	1014250	0.15048000	1013918
00:08:00	1014250	1014750	1014055	1014499	11.59980144	1014378
00:09:00	1014500	1014501	1014500	1014501	0.21000000	1014500
00:10:00	1014133	1014499	1014133	1014499	0.06580000	1014200
00:11:00	1014499	1014504	1013729	1013729	4.45095456	1014313
00:12:00	1013730	1014331	1013690	1014000	1.68350000	1013764
00:13:00	1014000	1014331	1014000	1014223	0.03100000	1014208
00:14:00	1013700	1013700	1013001	1013218	0.43311886	1013344
00:15:00	1013222	1014054	1013221	1014000	1.29601599	1013526
00:16:00	1013998	1014000	1013998	1014000	0.66000000	1014000
00:17:00	1014000	1014000	1014000	1014000	2.21700000	1014000
00:18:00	1013627	1014054	1013627	1014054	1.39530000	1013931
00:19:00	1013733	1013734	1013480	1013725	2.04773732	1013716
00:20:00	1013275	1013741	1013275	1013709	1.33154530	1013664
00:21:00	1013275	1013709	1013275	1013709	0.23000000	1013313
00:22:00	1013276	1013700	1013276	1013700	0.42970937	1013295
00:23:00	1013301	1013623	1013212	1013512	1.30600000	1013363
00:24:00	1013455	1013455	1013130	1013200	0.27300000	1013321
00:25:00	1013128	1013212	1013000	1013037	2.13380000	1013054
00:26:00	1013037	1013037	1012863	1012863	1.15100000	1012913
00:27:00	1012863	1012863	1012833	1012833	0.23981759	1012862
00:28:00	1012808	1012863	1012500	1012853	1.02939999	1012709
00:29:00	1012847	1012863	1012504	1012531	0.63355065	1012798
00:30:00	1012855	1012863	1012500	1012500	0.43800013	1012589
00:31:00	1012500	1012863	1012500	1012863	0.27838654	1012799
00:32:00	1012629	1013186	1012629	1012939	1.79000000	1013076
00:33:00	1013185	1013185	1013185	1013185	0.26040000	1013185
00:34:00	1013000	1013000	1012550	1012550	1.55500000	1012860
00:35:00	1012550	1012550	1012471	1012510	6.02076820	1012476
00:36:00	1012471	1012550	1012471	1012550	0.27840000	1012493
00:37:00	1012863	1012863	1012742	1012742	0.07120000	1012829
00:38:00	1012550	1012550	1012092	1012092	3.25803193	1012445
00:39:00	1012364	1012390	1011800	1012012	5.02498208	1012075
00:40:00	1012012	1012100	1011750	1012100	3.92190761	1011905
00:41:00	1011783	1012100	1011770	1012100	0.43585300	1011802
00:42:00	1012100	1012550	1012100	1012550	0.13660000	1012104
00:43:00	1012600	1012634	1011663	1011663	1.18040000	1012075
00:44:00	1011663	1011663	1011400	1011400	3.51060000	1011438
00:45:00	1011400	1011400	1011111	1011111	1.97113757	1011379
00:46:00	1011200	1011200	1011050	1011050	2.49100000	1011073
00:47:00	1011050	1011099	1010500	1010500	2.49633333	1010895
00:48:00	1010500	1010849	1009420	1009425	3.96770102	1009835
00:49:00	1009427	1011050	1009420	1011018	5.36104535	1010538
00:50:00	1011018	1011050	1011018	1011018	0.93570000	1011042
00:51:00	1011099	1011105	1010906	1011000	2.61723354	1011061
00:52:00	1011000	1011400	1011000	1011399	0.53000000	1011354
00:53:00	1011399	1011751	1011399	1011751	2.06687831	1011467
00:54:00	1011999	1011999	1011142	1011142	1.51557620	1011348
00:55:00	1011369	1012214	1011369	1012214	1.06930005	1012006
00:56:00	1012214	1012249	1012000	1012000	1.71481614	1012041
00:57:00	1012000	1012000	1011190	1011190	3.08334191	1011434
00:58:00	1011190	1011379	1011190	1011375	0.84780809	1011336
00:59:00	1011377	1011377	1011245	1011245	1.22000000	1011246
01:00:00	1011244	1012001	1011244	1011999	10.11178836	1011324
01:01:00	1012000	1012000	1011123	1011210	2.49204791	1011527
01:02:00	1011210	1011314	1010000	1010000	1.32266761	1010471
01:03:00	1010644	1010644	1010000	1010000	0.15894006	1010320
01:04:00	1009930	1009930	1009930	1009930	0.01000000	1009930
01:05:00	1010126	1010430	1010000	1010429	1.01305401	1010343
01:06:00	1009924	1010000	1009924	1010000	0.61000026	1009999
01:07:00	1009736	1009736	1009200	1009200	3.06537911	1009427
01:08:00	1009100	1009100	1008211	1008211	7.18272894	1008533
01:09:00	1008211	1008963	1007600	1008600	4.24193545	1008111
01:10:00	1008467	1008467	1007777	1008184	0.62000000	1008184
01:11:00	1008184	1008599	1008184	1008191	0.21300000	1008204
01:12:00	1008191	1008191	1008000	1008000	1.13900000	1008050
01:13:00	1008610	1009213	1008100	1009213	2.73810000	1008429
01:14:00	1009213	1009900	1009122	1009900	1.06890000	1009397
01:15:00	1009900	1010000	1009899	1010000	0.66173753	1009934
01:16:00	1010000	1010000	1009488	1009488	0.36991887	1009986
01:17:00	1010000	1010000	1009260	1009276	0.79000000	1009803
01:18:00	1009286	1009303	1009286	1009300	0.77680000	1009301
01:19:00	1009238	1010000	1009025	1010000	1.07397899	1009646
01:20:00	1010000	1010500	1010000	1010500	3.55478416	1010114
01:21:00	1010592	1010692	1010500	1010592	1.92900000	1010507
01:22:00	1010500	1010692	1010500	1010648	0.82630000	1010583
01:23:00	1010600	1010648	1010581	1010614	0.24315000	1010609
01:24:00	1010617	1010792	1010617	1010717	0.94140524	1010693
01:25:00	1011000	1011505	1011000	1011505	1.10990000	1011093
01:26:00	1011206	1011584	1009610	1011250	8.05060000	1010401
01:27:00	1011584	1011632	1011050	1011051	0.74000000	1011276
01:28:00	1011189	1011190	1010929	1011173	2.21650013	1011047
01:29:00	1011185	1011185	1011185	1011185	0.20000000	1011185
01:30:00	1010906	1010906	1010906	1010906	0.10977219	1010906
01:31:00	-
01:32:00	1010906	1011500	1010906	1011377	3.68522781	1011176
01:33:00	1011311	1011453	1011200	1011230	1.87825800	1011223
01:34:00	1011399	1011570	1011230	1011267	4.74139962	1011475
01:35:00	1011021	1011179	1010921	1011178	3.09276072	1011113
01:36:00	1011290	1011453	1011010	1011141	3.56449807	1011190
01:37:00	1011000	1011000	1010703	1010703	0.58600000	1010707
01:38:00	1010501	1011037	1010501	1011006	0.51310000	1010900
01:39:00	1011070	1011070	1010700	1010700	0.15000000	1010827
01:40:00	1010500	1010500	1010420	1010420	0.21989801	1010424
01:41:00	1010420	1010420	1010420	1010420	0.06500000	1010420
01:42:00	1010420	1010420	1009692	1010385	0.97434060	1009956
01:43:00	1010404	1010404	1009774	1010000	3.39000000	1009995
01:44:00	1010000	1010000	1009605	1009808	2.97300000	1009976
01:45:00	1010418	1010579	1010418	1010577	1.56665953	1010492
01:46:00	1010747	1010747	1010420	1010421	1.49570000	1010425
01:47:00	1010420	1010420	1009839	1009839	1.61301438	1010120
01:48:00	1009989	1010035	1009989	1009989	0.37600000	1009997
01:49:00	1010004	1010112	1010004	1010112	0.04000000	1010058
01:50:00	1010126	1010157	1010004	1010112	0.28778000	1010127
01:51:00	1010111	1010111	1010111	1010111	0.01000000	1010111
01:52:00	1010111	1010111	1009809	1010007	0.43596061	1009928
01:53:00	1010355	1010355	1010000	1010000	0.14979500	1010136
01:54:00	1010368	1010420	1010368	1010420	1.21000000	1010375
01:55:00	1010004	1010420	1010004	1010420	0.70500000	1010391
01:56:00	1010419	1010419	1010411	1010411	0.31600000	1010413
01:57:00	1009800	1009800	1009236	1009236	2.75840000	1009497
01:58:00	1009299	1009906	1009299	1009906	1.25600000	1009413
01:59:00	1009905	1009906	1009905	1009906	10.00000000	1009906
02:00:00	1009908	1009908	1009042	1009906	2.38434853	1009692
02:01:00	1009905	1009906	1009900	1009906	0.25126474	1009905
02:02:00	1009905	1010574	1009905	1010574	0.38032531	1010298
02:03:00	-
02:04:00	1010574	1010574	1010574	1010574	0.10000000	1010574
02:05:00	1010574	1010574	1010574	1010574	0.65400000	1010574
02:06:00	1010267	1010267	1009172	1009172	2.90838000	1009869
02:07:00	1009172	1009172	1009172	1009172	0.00400000	1009172
02:08:00	1009172	1009172	1008985	1008985	0.67573042	1009031
02:09:00	1009012	1009500	1009012	1009500	0.22000000	1009076
02:10:00	1009500	1009500	1009500	1009500	0.10000000	1009500
02:11:00	1009690	1009690	1009690	1009690	0.12000000	1009690
02:12:00	1009689	1009690	1009689	1009690	0.20000000	1009690
02:13:00	1009659	1009690	1009659	1009690	0.20000000	1009678
02:14:00	1009626	1009688	1009626	1009687	0.75000000	1009670
02:15:00	1009500	1009690	1009113	1009690	1.70252195	1009685
02:16:00	1009600	1010000	1009600	1010000	1.73670707	1009742
02:17:00	1010000	1010000	1010000	1010000	0.26818415	1010000
02:18:00	1010000	1010000	1009690	1009690	0.25900000	1009989
02:19:00	1009018	1009020	1009018	1009020	0.20000000	1009020
02:20:00	1009159	1009159	1009139	1009139	0.29500000	1009152
02:21:00	1009013	1009013	1008601	1008792	1.02800000	1008856
02:22:00	1009000	1009000	1009000	1009000	1.17800000	1009000
02:23:00	1009300	1009690	1009300	1009690	0.13000000	1009404
02:24:00	1009689	1009690	1009689	1009690	0.13585325	1009689
02:25:00	1009690	1009690	1009512	1009512	0.54365160	1009634
02:26:00	1009512	1009512	1009511	1009511	0.01000000	1009511
02:27:00	1009689	1010000	1009689	1010000	1.36993013	1009814
02:28:00	1010000	1010000	1010000	1010000	0.20000000	1010000
02:29:00	1010000	1010000	1010000	1010000	0.02000000	1010000
02:30:00	1010000	1010000	1009657	1010000	0.45890000	1009844
02:31:00	1009657	1010574	1009657	1010541	6.95506996	1010027
02:32:00	1010539	1010539	1010539	1010539	0.01000000	1010539
02:33:00	1010574	1011111	1010326	1011110	1.98706038	1010903
02:34:00	1011110	1011110	1011110	1011110	0.25000000	1011110
02:35:00	1011110	1011110	1011110	1011110	0.75140740	1011110
02:36:00	1011110	1011110	1010560	1010799	10.02925547	1010941
02:37:00	1010799	1011000	1010598	1011000	10.09060000	1010795
02:38:00	1011106	1011110	1011106	1011110	6.20000039	1011110
02:39:00	1011110	1011110	1011110	1011110	0.61000026	1011110
02:40:00	1011110	1011111	1011110	1011111	2.75000000	1011110
02:41:00	1011111	1011111	1011111	1011111	0.00049362	1011111
02:42:00	1011071	1011071	1011071	1011071	0.01000000	1011071
02:43:00	1011111	1011419	1010159	1010159	11.05612345	1011117
02:44:00	1010329	1011130	1010328	1011130	0.34512527	1010666
02:45:00	-
02:46:00	1011161	1011161	1011161	1011161	0.20000000	1011161
02:47:00	1011161	1011161	1011161	1011161	0.01000000	1011161
02:48:00	-
02:49:00	1011289	1011290	1011289	1011290	0.12000000	1011289
02:50:00	1011290	1011290	1011290	1011290	0.17000000	1011290
02:51:00	1011189	1011189	1011189	1011189	0.01000000	1011189
02:52:00	1011087	1011087	1010519	1010519	0.51989802	1010530
02:53:00	1010501	1010501	1010429	1010442	0.47000000	1010477
02:54:00	-
02:55:00	-
02:56:00	1010403	1010403	1010400	1010400	0.21000000	1010401
02:57:00	1010406	1010406	1010406	1010406	0.20000000	1010406
02:58:00	1010443	1011081	1010442	1011081	0.42950000	1010486
02:59:00	1011077	1011078	1011077	1011078	0.25000000	1011077
03:00:00	1011087	1011145	1011087	1011145	0.28000000	1011107
03:01:00	1011172	1011172	1011172	1011172	0.22000000	1011172
03:02:00	1010780	1010848	1010750	1010750	0.41000000	1010791
03:03:00	1010718	1010719	1010718	1010719	0.20100000	1010719
03:04:00	1010750	1010750	1010750	1010750	0.00965000	1010750
03:05:00	1010165	1010370	1010165	1010370	0.63700013	1010360
03:06:00	1010165	1010165	1010035	1010070	0.19000000	1010073
03:07:00	1010037	1010039	1009809	1009875	0.23000000	1009961
03:08:00	1009877	1009881	1009877	1009880	0.11000000	1009879
03:09:00	1009779	1009779	1009356	1009356	1.68632000	1009595
03:10:00	1009383	1009383	1009341	1009341	0.35500000	1009364
03:11:00	1009317	1009317	1009317	1009317	0.40000000	1009317
03:12:00	1009415	1009422	1009415	1009422	0.20490000	1009415
03:13:00	1009418	1009523	1009418	1009523	0.02000000	1009471
03:14:00	-
03:15:00	1009610	1009610	1009609	1009609	0.24000000	1009610
03:16:00	1009609	1009609	1009609	1009609	0.00100000	1009609
03:17:00	1009885	1009887	1009885	1009887	0.20500000	1009886
03:18:00	1009888	1009888	1009888	1009888	0.33280000	1009888
03:19:00	1009888	1009888	1009888	1009888	0.34500000	1009888
03:20:00	1009887	1009887	1009856	1009884	0.21000000	1009881
03:21:00	1009757	1009757	1009757	1009757	0.24000000	1009757
03:22:00	1009601	1009601	1009601	1009601	0.19000000	1009601
03:23:00	1009601	1009601	1009601	1009601	0.35000000	1009601
03:24:00	1009600	1009600	1009600	1009600	0.02302000	1009600
03:25:00	1009875	1010297	1009875	1010033	2.36300013	1009949
03:26:00	1010048	1010048	1010048	1010048	0.20000000	1010048
03:27:00	1010100	1010100	1010100	1010100	0.02000000	1010100
03:28:00	1010100	1010794	1010100	1010794	0.99000000	1010247
03:29:00	1010700	1010794	1010700	1010794	0.22000000	1010786
03:30:00	1010800	1011000	1010668	1011000	0.32990000	1010780
03:31:00	1011000	1011000	1011000	1011000	0.01000000	1011000
03:32:00	1010999	1011000	1010999	1011000	1.15000000	1011000
03:33:00	1011021	1011021	1011021	1011021	0.17000000	1011021
03:34:00	1010834	1010834	1010834	1010834	0.00499000	1010834
03:35:00	-
03:36:00	1010500	1010500	1009942	1009942	7.07698796	1010330
03:37:00	-
03:38:00	1009952	1009953	1009952	1009953	0.20000000	1009953
03:39:00	1009920	1009953	1009920	1009953	0.43000000	1009936
03:40:00	1009953	1010000	1009953	1009953	1.38500000	1009987
03:41:00	-
03:42:00	-
03:43:00	1009712	1009713	1009500	1009503	1.21000000	1009538
03:44:00	1008901	1008901	1008737	1008836	5.23600000	1008770
03:45:00	1009653	1009653	1008903	1008928	0.05789761	1009218
03:46:00	1009174	1009174	1009174	1009174	0.01000000	1009174
03:47:00	1009254	1009254	1009254	1009254	0.01000000	1009254
03:48:00	1009599	1009599	1009581	1009583	0.29591591	1009588
03:49:00	1009620	1009620	1009620	1009620	0.01000000	1009620
03:50:00	-
03:51:00	1009751	1009752	1009751	1009752	0.01211771	1009752
03:52:00	-
03:53:00	1009752	1009782	1009223	1009759	0.45909909	1009757
03:54:00	1009756	1009794	1009756	1009794	0.45000000	1009773
03:55:00	1009210	1009210	1009210	1009210	0.00100000	1009210
03:56:00	1009150	1009150	1009150	1009150	0.91809859	1009150
03:57:00	1009150	1009150	1009103	1009103	0.98000141	1009143
03:58:00	-
03:59:00	1008996	1009806	1008996	1009806	0.57500000	1009556
04:00:00	-
04:01:00	-
04:02:00	-
04:03:00	-
04:04:00	-
04:05:00	-
04:06:00	-
04:07:00	-
04:08:00	-
04:09:00	-
04:10:00	-
04:11:00	-
04:12:00	1010000	1010000	1009781	1009781	1.83528026	1009991
04:13:00	1010015	1010015	1010014	1010014	0.18000000	1010015
04:14:00	1010100	1010100	1010100	1010100	0.01000000	1010100
04:15:00	1010787	1010792	1010787	1010792	0.25000000	1010791
04:16:00	-
04:17:00	1010594	1010603	1010594	1010603	0.21000000	1010603
04:18:00	1011000	1011000	1011000	1011000	0.62000000	1011000
04:19:00	-
04:20:00	1011000	1011000	1011000	1011000	0.10000000	1011000
04:21:00	1011000	1011000	1011000	1011000	0.10000000	1011000
04:22:00	1011039	1011039	1010451	1010539	0.79882851	1010694
04:23:00	1010438	1010438	1010437	1010437	1.46130000	1010437
04:24:00	1010453	1010518	1010453	1010518	0.28710000	1010505
04:25:00	1010999	1011000	1010994	1011000	0.21000000	1010997
04:26:00	1011000	1011290	1010999	1010999	2.53244026	1011229
04:27:00	1011290	1011499	1010994	1010994	6.38190741	1011025
04:28:00	1011034	1011066	1010656	1010656	0.31500000	1011045
04:29:00	1011036	1011195	1010787	1011102	3.35838466	1011002
04:30:00	1011108	1011108	1011108	1011108	1.19590039	1011108
04:31:00	1010988	1010988	1010988	1010988	1.14707604	1010988
04:32:00	1010988	1010988	1010988	1010988	0.00100000	1010988
04:33:00	1011108	1011574	1011108	1011500	3.20500000	1011488
04:34:00	1011198	1011198	1011146	1011146	0.70000000	1011162
04:35:00	1011139	1011139	1011139	1011139	0.23000000	1011139
04:36:00	1011181	1011181	1011181	1011181	0.01000000	1011181
04:37:00	1011500	1011574	1011499	1011574	1.26600000	1011502
04:38:00	1011574	1012005	1011568	1012005	2.55734967	1011792
04:39:00	1011871	1012107	1011871	1012106	3.74861335	1012043
04:40:00	1012106	1012106	1011927	1011995	7.58366519	1012056
04:41:00	1012059	1012800	1011995	1012449	4.10803844	1012393
04:42:00	1012449	1012449	1012449	1012449	0.02400000	1012449
04:43:00	-
04:44:00	1012544	1012544	1012081	1012081	0.09400000	1012475
04:45:00	1012085	1012587	1012085	1012587	0.22000000	1012131
04:46:00	1012568	1012568	1012081	1012081	1.21199726	1012150
04:47:00	1012116	1012195	1012081	1012195	0.02525506	1012109
04:48:00	1012230	1012230	1012178	1012178	0.23315616	1012183
04:49:00	1012229	1012230	1012081	1012081	2.24311706	1012227
04:50:00	1012081	1012081	1012081	1012081	0.05798568	1012081
04:51:00	1011995	1011995	1011948	1011949	0.61308108	1011980
04:52:00	1011643	1011643	1011308	1011308	0.25010000	1011331
04:53:00	1011308	1011339	1011308	1011309	0.29000000	1011315
04:54:00	1011308	1011309	1011308	1011309	0.22200000	1011308
04:55:00	1011355	1011355	1011354	1011354	0.16000000	1011354
04:56:00	1011475	1012222	1011475	1011861	0.71316044	1011822
04:57:00	1011902	1011914	1011902	1011914	0.18631661	1011912
04:58:00	1011927	1011927	1011914	1011914	0.05400000	1011924
04:59:00	1011866	1011866	1011431	1011431	0.01755925	1011679
05:00:00	1011844	1012694	1011844	1012694	0.71374760	1012542
05:01:00	1012248	1012248	1012204	1012204	0.02300000	1012208
05:02:00	1012207	1012207	1011913	1012020	0.40000000	1012116
05:03:00	1011934	1011934	1011471	1011471	0.22300000	1011494
05:04:00	1011448	1011453	1011448	1011453	0.23899800	1011448
05:05:00	1011421	1012019	1011421	1012019	0.17000000	1011954
05:06:00	1012122	1012241	1012122	1012241	0.21300000	1012205
05:07:00	1012500	1013000	1012346	1013000	1.18016000	1012795
05:08:00	1012742	1012773	1012552	1012553	0.40000000	1012659
05:09:00	1012521	1012553	1012521	1012553	0.03000000	1012542
05:10:00	1013000	1013000	1012748	1012748	1.22000000	1012955
05:11:00	1012748	1012748	1012748	1012748	0.26200000	1012748
05:12:00	1012748	1012748	1012748	1012748	0.28300000	1012748
05:13:00	1012748	1012879	1012748	1012879	0.67500000	1012752
05:14:00	1012877	1012877	1012748	1012748	0.24000000	1012753
05:15:00	1013002	1013002	1013002	1013002	0.04191400	1013002
05:16:00	1012749	1012749	1011900	1011978	2.28104375	1012270
05:17:00	1011978	1012267	1011978	1012267	1.29889989	1012129
05:18:00	1012267	1012295	1012035	1012035	3.43000229	1012126
05:19:00	1012035	1012035	1012000	1012000	0.07100000	1012000
05:20:00	1012000	1012000	1011577	1011577	1.78024000	1011679
05:21:00	1011577	1011577	1011577	1011577	0.02450000	1011577
05:22:00	1011961	1011995	1011959	1011995	0.21580000	1011993
05:23:00	1012499	1012500	1012445	1012445	0.42316455	1012499
05:24:00	1012428	1012428	1012342	1012382	0.20449000	1012343
05:25:00	1012243	1012243	1011309	1011409	0.96958699	1011394
05:26:00	1011409	1011409	1011409	1011409	0.00200000	1011409
05:27:00	1011410	1011410	1011410	1011410	0.02000000	1011410
05:28:00	1011410	1011410	1011409	1011409	0.41346107	1011410
05:29:00	1011409	1011793	1011309	1011793	1.00200000	1011311
05:30:00	1011846	1011846	1011576	1011763	0.56100000	1011673
05:31:00	1011783	1011783	1011783	1011783	0.20000000	1011783
05:32:00	1011748	1012226	1011309	1011309	8.78481846	1011752
05:33:00	1011309	1011331	1011262	1011262	1.61145194	1011302
05:34:00	1011262	1012334	1011000	1011000	6.99944151	1011620
05:35:00	1011281	1011378	1010959	1010959	0.69630000	1011104
05:36:00	1011281	1011866	1011273	1011712	2.90027299	1011550
05:37:00	1011836	1011852	1010961	1010961	1.94000000	1011308
05:38:00	1010961	1010961	1010819	1010959	0.04200000	1010902
05:39:00	1011748	1011748	1011748	1011748	1.20008702	1011748
05:40:00	1011747	1011747	1011746	1011746	0.21000000	1011746
05:41:00	1011746	1011748	1011746	1011748	2.65120000	1011748
05:42:00	1011748	1011748	1011748	1011748	0.10100000	1011748
05:43:00	1011866	1011866	1011866	1011866	0.76000026	1011866
05:44:00	1011863	1011866	1011863	1011866	0.47299974	1011865
05:45:00	1011900	1011900	1011397	1011397	0.18650000	1011704
05:46:00	1011397	1011397	1010819	1010849	0.37710000	1010839
05:47:00	1011166	1011397	1011166	1011397	1.17000000	1011393
05:48:00	1011397	1011397	1011169	1011169	1.28100000	1011242
05:49:00	1011166	1011194	1010792	1011156	3.16160026	1011095
05:50:00	1011386	1011386	1011305	1011305	0.01100000	1011312
05:51:00	1011304	1011304	1011304	1011304	0.17000000	1011304
05:52:00	1011303	1011303	1010436	1011057	12.69391013	1010607
05:53:00	1010463	1010928	1010463	1010928	0.85280755	1010770
05:54:00	1011300	1011304	1009800	1009840	18.04611531	1010253
05:55:00	1009840	1010705	1009840	1010705	1.45980000	1009992
05:56:00	1010705	1010705	1010700	1010705	0.70500000	1010704
05:57:00	1010691	1010691	1010691	1010691	0.21000000	1010691
05:58:00	1010691	1011303	1010691	1011303	0.92350000	1010803
05:59:00	1011303	1011305	1011303	1011305	1.13930000	1011304
06:00:00	1011668	1011668	1011305	1011305	0.22188000	1011471
06:01:00	1011304	1011304	1011272	1011272	0.21000000	1011302
06:02:00	1011000	1011305	1011000	1011245	1.74640413	1011282
06:03:00	1011177	1011230	1011116	1011230	0.25000000	1011141
06:04:00	1011260	1011275	1010691	1010691	0.24800000	1011185
06:05:00	1011282	1011695	1011282	1011565	1.08000000	1011540
06:06:00	1011531	1011696	1010806	1010806	3.82689962	1011560
06:07:00	1011679	1011685	1011138	1011138	0.69850013	1011605
06:08:00	1011170	1011787	1011138	1011138	0.44480000	1011378
06:09:00	1011140	1011140	1011139	1011139	0.33000000	1011139
06:10:00	1011139	1011139	1010786	1010786	0.31919801	1011117
06:11:00	1010786	1011139	1010741	1010784	1.90080199	1010782
06:12:00	1010793	1010793	1010762	1010762	0.43000000	1010792
06:13:00	1010763	1010763	1010762	1010762	0.26000000	1010763
06:14:00	1010763	1010763	1010762	1010762	0.90130000	1010762
06:15:00	1010762	1011170	1010762	1010762	0.45800000	1010771
06:16:00	1010762	1010762	1010762	1010762	0.47000000	1010762
06:17:00	1010762	1010762	1010367	1010455	0.83000000	1010600
06:18:00	1010488	1010489	1010488	1010489	0.02000000	1010489
06:19:00	1010521	1010536	1010520	1010536	0.37000000	1010529
06:20:00	1010491	1010491	1010490	1010490	0.20000000	1010491
06:21:00	1010537	1010537	1010537	1010537	0.25000000	1010537
06:22:00	1010536	1011105	1010536	1010920	0.35000000	1010836
06:23:00	1010490	1010490	1010488	1010488	0.00800000	1010489
06:24:00	1010488	1010488	1010488	1010488	0.00180000	1010488
06:25:00	1010488	1010488	1010488	1010488	0.07800000	1010488
06:26:00	1010201	1010201	1010192	1010192	0.20100000	1010195
06:27:00	1010192	1010193	1010001	1010192	1.10700000	1010109
06:28:00	1010192	1010192	1010192	1010192	0.07480000	1010192
06:29:00	1010550	1010559	1010550	1010559	1.05950000	1010554
06:30:00	1010559	1011264	1010243	1011260	2.67980000	1011197
06:31:00	1010550	1010567	1010550	1010566	0.28000000	1010565
06:32:00	1010664	1010935	1010664	1010935	0.58212000	1010910
06:33:00	1011117	1011117	1011117	1011117	0.20000000	1011117
06:34:00	1011137	1011499	1011118	1011499	0.29430000	1011272
06:35:00	1011499	1011499	1011499	1011499	0.46000000	1011499
06:36:00	1011499	1011500	1011201	1011500	0.61690000	1011453
06:37:00	1011500	1011500	1011051	1011126	1.55469999	1011150
06:38:00	1011222	1011222	1011222	1011222	0.20000000	1011222
06:39:00	1011228	1011617	1011228	1011617	0.40000000	1011429
06:40:00	1011498	1011500	1011498	1011500	0.38400000	1011499
06:41:00	1011500	1011617	1011500	1011500	1.03180000	1011607
06:42:00	1011617	1011617	1011617	1011617	0.02000000	1011617
06:43:00	1011301	1011301	1011300	1011300	1.00000000	1011300
06:44:00	1011254	1011788	1011254	1011700	2.31157000	1011773
06:45:00	1011699	1011979	1011699	1011979	0.78550000	1011823
06:46:00	1011944	1012065	1011944	1012065	1.98189196	1011995
06:47:00	1012060	1012255	1012060	1012255	0.99774001	1012108
06:48:00	1012162	1012162	1011945	1011945	0.37000000	1011951
06:49:00	-
06:50:00	1012203	1012384	1012203	1012384	0.13700000	1012358
06:51:00	1012434	1012450	1012434	1012450	1.15131321	1012445
06:52:00	1012434	1012500	1012434	1012500	0.63438679	1012468
06:53:00	1012500	1012500	1012441	1012441	0.36130644	1012479
06:54:00	1012441	1012441	1012434	1012434	0.66184000	1012437
06:55:00	1012434	1012539	1012047	1012047	6.37915353	1012395
06:56:00	1011806	1011806	1011806	1011806	0.02000000	1011806
06:57:00	1011806	1011806	1011800	1011800	0.06117600	1011801
06:58:00	1011800	1011800	1011800	1011800	0.00982400	1011800
06:59:00	1011801	1011801	1011800	1011800	24.98849500	1011800
07:00:00	1011800	1011800	1011800	1011800	0.04150500	1011800
07:01:00	1011795	1011799	1011795	1011799	0.16500000	1011799
07:02:00	1011799	1011800	1011610	1011610	1.22900000	1011798
07:03:00	1011610	1011795	1011610	1011610	0.28100000	1011729
07:04:00	-
07:05:00	1011600	1011610	1011600	1011610	0.13372000	1011602
07:06:00	1011610	1011610	1011309	1011340	0.22028000	1011346
07:07:00	1011797	1012825	1011797	1012715	10.17083932	1012177
07:08:00	1012378	1012378	1011682	1012199	0.47540000	1012230
07:09:00	1011645	1012349	1011645	1012349	0.05180000	1011903
07:10:00	1012305	1012347	1012305	1012322	0.55000000	1012321
07:11:00	1012322	1012536	1012322	1012536	0.39000000	1012391
07:12:00	1012349	1012536	1012349	1012536	0.28000000	1012362
07:13:00	1012715	1012970	1012417	1012970	1.76940000	1012782
07:14:00	1012970	1013105	1012679	1012680	1.83937000	1012706
07:15:00	1012369	1013000	1012369	1013000	1.16370000	1012644
07:16:00	1013000	1013000	1013000	1013000	0.52000000	1013000
07:17:00	1012999	1013131	1012999	1013131	1.42560000	1013078
07:18:00	1013186	1013186	1012999	1013000	1.63189500	1013033
07:19:00	1013155	1013232	1012999	1013231	2.77006458	1013228
07:20:00	1013232	1013600	1013089	1013500	2.65800039	1013313
07:21:00	1013268	1013900	1013032	1013900	3.03969987	1013421
07:22:00	1013980	1014250	1013592	1013601	4.38187867	1013922
07:23:00	1013601	1013624	1013485	1013624	1.16300000	1013525
07:24:00	1013610	1013610	1013610	1013610	0.35521880	1013610
07:25:00	1013597	1013597	1013038	1013330	0.46610000	1013314
07:26:00	1013495	1013500	1013495	1013500	0.68985000	1013498
07:27:00	1013500	1013500	1013067	1013500	2.26080000	1013471
07:28:00	1013404	1013435	1013067	1013419	0.28985000	1013288
07:29:00	1013067	1013344	1012858	1013344	0.81924500	1012970
07:30:00	1012858	1013624	1012858	1013624	1.67588500	1013597
07:31:00	1013624	1013967	1013611	1013967	0.02629600	1013817
07:32:00	1013967	1014480	1013967	1014480	3.01488395	1014309
07:33:00	1014480	1015355	1014480	1015250	20.21258552	1014959
07:34:00	1015250	1015947	1015209	1015211	5.99240000	1015548
07:35:00	1015211	1015489	1014250	1014560	7.00821771	1014356
07:36:00	1014560	1014560	1014155	1014560	2.13716400	1014450
07:37:00	1014560	1014560	1014008	1014008	0.37187687	1014530
07:38:00	1014008	1014560	1014000	1014560	11.21883913	1014273
07:39:00	1014923	1015489	1014923	1015417	4.67500000	1015253
07:40:00	1015409	1015415	1015000	1015000	2.23000000	1015185
07:41:00	1015000	1015000	1014881	1014983	1.87017200	1014979
07:42:00	1014983	1015500	1014983	1015000	7.78000000	1015238
07:43:00	1015065	1015075	1015065	1015075	0.63932080	1015068
07:44:00	1015532	1015954	1015532	1015751	1.42076905	1015790
07:45:00	1015397	1015871	1015000	1015001	3.34133599	1015425
07:46:00	1015074	1015755	1015002	1015002	0.27000000	1015544
07:47:00	1015006	1015452	1015002	1015366	0.41000000	1015377
07:48:00	1015001	1015395	1015000	1015000	3.16815000	1015113
07:49:00	1015257	1015396	1014439	1014439	2.72400000	1015179
07:50:00	1014997	1015396	1014850	1015396	0.59990000	1015205
07:51:00	1015396	1015396	1015300	1015300	0.02590000	1015359
07:52:00	1015100	1015100	1014502	1014502	0.47254311	1014850
07:53:00	1014618	1014805	1014503	1014805	0.52585000	1014657
07:54:00	1014805	1015300	1014805	1014805	2.79714895	1015102
07:55:00	1014805	1014805	1014242	1014242	0.33840105	1014384
07:56:00	1014550	1014989	1014550	1014989	1.36760000	1014758
07:57:00	1014989	1015030	1014989	1015030	0.21000000	1014991
07:58:00	1015040	1015040	1015040	1015040	0.01000000	1015040
07:59:00	1014144	1014700	1014144	1014680	1.10690899	1014469
08:00:00	1014144	1014662	1014032	1014032	1.91760000	1014205
08:01:00	1014049	1014049	1013758	1013761	0.32800000	1013847
08:02:00	1014315	1014315	1013080	1013513	2.55000000	1013322
08:03:00	1013648	1014192	1013230	1013715	2.70964073	1013410
08:04:00	1013716	1013923	1013716	1013923	0.60800000	1013733
08:05:00	1013716	1014021	1013232	1013232	2.54861144	1013634
08:06:00	1013232	1013232	1012530	1013205	7.30838856	1012879
08:07:00	1013174	1013205	1012500	1012500	1.22000000	1013083
08:08:00	1012500	1012904	1012500	1012904	2.87300013	1012533
08:09:00	1012904	1013198	1012904	1013197	0.44180000	1013168
08:10:00	1013197	1013197	1013197	1013197	0.42200000	1013197
08:11:00	1012789	1012789	1012702	1012702	0.40000000	1012756
08:12:00	1012733	1013197	1012733	1012845	0.51300013	1013044
08:13:00	1013197	1013232	1012867	1012877	2.13601588	1013138
08:14:00	1013842	1013890	1013366	1013530	2.11902558	1013827
08:15:00	1013923	1013923	1013373	1013373	2.00500000	1013594
08:16:00	1013330	1013372	1012973	1012973	0.42200000	1013149
08:17:00	1012868	1013043	1012868	1012868	0.43000000	1012950
08:18:00	1012868	1012868	1012867	1012867	0.85930030	1012867
08:19:00	1012867	1012867	1012635	1012635	1.15069996	1012757
08:20:00	1012635	1012635	1012635	1012635	0.29000000	1012635
08:21:00	1012635	1012635	1012635	1012635	0.05370000	1012635
08:22:00	1012635	1012635	1012498	1012550	2.53092599	1012544
08:23:00	1012549	1012681	1012500	1012500	1.41800000	1012610
08:24:00	1012500	1012706	1012230	1012230	0.67603986	1012245
08:25:00	1012230	1012650	1012000	1012650	5.02452409	1012189
08:26:00	1012650	1012650	1012000	1012001	2.05700026	1012306
08:27:00	1012001	1012260	1011500	1012260	7.97786441	1011986
08:28:00	1011544	1012500	1011544	1012500	0.97600000	1012064
08:29:00	1012464	1012464	1011470	1011518	2.88481000	1011546
08:30:00	1011517	1012054	1011450	1011450	1.98680000	1011516
08:31:00	1011450	1011450	1010373	1011014	7.45336000	1010894
08:32:00	1011444	1011517	1011015	1011517	2.78979692	1011471
08:33:00	1011517	1011541	1011517	1011540	0.94020308	1011521
08:34:00	1011471	1011540	1011015	1011015	3.12350000	1011444
08:35:00	1011050	1011541	1011015	1011541	0.35500000	1011115
08:36:00	1011541	1011985	1011541	1011985	0.00600000	1011763
08:37:00	1011984	1012116	1011984	1012116	1.47800000	1011997
08:38:00	1012116	1012116	1012116	1012116	0.26200000	1012116
08:39:00	1012116	1012116	1012099	1012100	0.60800013	1012103
08:40:00	1012116	1012200	1012115	1012115	1.50000000	1012122
08:41:00	1012115	1012115	1011417	1011417	1.08770000	1011508
08:42:00	1011920	1011960	1011417	1011759	3.45150000	1011737
08:43:00	1011899	1011899	1011130	1011346	0.52355609	1011200
08:44:00	1011346	1011347	1011346	1011347	0.37000000	1011347
08:45:00	1012007	1012116	1011956	1012116	0.36280000	1012037
08:46:00	1012500	1012635	1012500	1012635	0.79300000	1012550
08:47:00	1012635	1012648	1012194	1012401	1.97890030	1012248
08:48:00	1012648	1013373	1012648	1013373	3.48325561	1012895
08:49:00	1013164	1013877	1013162	1013877	3.64793813	1013284
08:50:00	1013935	1013935	1013865	1013865	0.32000000	1013887
08:51:00	1013323	1013375	1013089	1013375	1.10000000	1013274
08:52:00	1013375	1013377	1012985	1012985	0.98580013	1013368
08:53:00	1012767	1012985	1012767	1012985	0.18100000	1012852
08:54:00	1012985	1012996	1012811	1012811	0.26000000	1012953
08:55:00	1012917	1012918	1012648	1012648	1.55223177	1012863
08:56:00	1013038	1013039	1012648	1012648	1.65360000	1012930
08:57:00	1012850	1012850	1012485	1012625	2.73135225	1012635
08:58:00	1012627	1012807	1012627	1012807	0.51248180	1012645
08:59:00	1012807	1012852	1012740	1012852	0.32710000	1012793
09:00:00	1012852	1012852	1012038	1012038	1.59580000	1012405
09:01:00	1012850	1012852	1012850	1012852	0.27000000	1012851
09:02:00	1012852	1013375	1011999	1013375	3.02930000	1012474
09:03:00	1013322	1013322	1012833	1012843	1.53967997	1013176
09:04:00	1013000	1013606	1012504	1012519	0.77310000	1012943
09:05:00	1012843	1012843	1012425	1012425	0.23082816	1012629
09:06:00	1012071	1012374	1012071	1012071	6.38140000	1012088
09:07:00	1012071	1012071	1011000	1011717	2.99814689	1011679
09:08:00	1010892	1011522	1010710	1010710	6.56642096	1010804
09:09:00	1010710	1011175	1010373	1010710	4.14100000	1010861
09:10:00	1010710	1010711	1010000	1010498	9.24361561	1010176
09:11:00	1010059	1010498	1010058	1010498	2.33400000	1010355
09:12:00	1010496	1010496	1010000	1010338	6.92496010	1010284
09:13:00	1010335	1010429	1010003	1010428	4.05043293	1010370
09:14:00	1010539	1010540	1010428	1010428	0.83150000	1010462
09:15:00	1010428	1010792	1010428	1010792	0.28349188	1010522
09:16:00	1010792	1010800	1010428	1010428	5.68130039	1010467
09:17:00	1010428	1010428	1010428	1010428	0.02082688	1010428
09:18:00	1010428	1010428	1010000	1010000	8.64164869	1010359
09:19:00	1010000	1010448	1010000	1010448	2.18463154	1010394
09:20:00	1010448	1010448	1010000	1010139	1.40786859	1010101
09:21:00	1010139	1010302	1010000	1010000	25.23813235	1010091
09:22:00	1009840	1010078	1009501	1009807	1.37850000	1009818
09:23:00	1009807	1010000	1009800	1010000	1.05360000	1009945
09:24:00	1010000	1010212	1010000	1010000	0.17858918	1010007
09:25:00	1010108	1010108	1009999	1010000	6.22742647	1010003
09:26:00	1009940	1010021	1009111	1009377	2.62455233	1009695
09:27:00	1009500	1009679	1009000	1009112	2.45462981	1009227
09:28:00	1009112	1009237	1008110	1008892	4.32399000	1008798
09:29:00	1008892	1009100	1008892	1009100	0.40200000	1008997
09:30:00	1008993	1008993	1008892	1008892	0.52957000	1008921
09:31:00	1009100	1010290	1009067	1010290	5.23391002	1009824
09:32:00	1010298	1010298	1010168	1010298	2.20100000	1010266
09:33:00	1010334	1010336	1010298	1010298	1.20000000	1010304
09:34:00	1010290	1010406	1010290	1010406	0.21270000	1010381
09:35:00	1010448	1010500	1010406	1010467	0.96000000	1010453
09:36:00	1010467	1010590	1010406	1010590	0.49000000	1010514
09:37:00	1010727	1010803	1010727	1010776	1.19847232	1010761
09:38:00	1010727	1011006	1010500	1011006	2.26908888	1010830
09:39:00	1011000	1011000	1010558	1010558	0.29300000	1010917
09:40:00	1010654	1011000	1010654	1011000	0.42500000	1010978
09:41:00	1011000	1011000	1010775	1010801	0.24200000	1010809
09:42:00	1010801	1011000	1010406	1010406	1.45900013	1010589
09:43:00	1010142	1010509	1010142	1010509	1.59000000	1010488
09:44:00	1010509	1010528	1010509	1010509	0.65000000	1010514
09:45:00	1010414	1010708	1009963	1010023	2.09712699	1010279
09:46:00	1010000	1010051	1009999	1010030	0.96916255	1010019
09:47:00	1010031	1010031	1010001	1010001	0.76386268	1010029
09:48:00	1010000	1010031	1010000	1010031	1.76610837	1010024
09:49:00	1010031	1010037	1010031	1010037	0.19446942	1010037
09:50:00	1010073	1010108	1010040	1010108	0.39642000	1010085
09:51:00	1010128	1010153	1010128	1010141	0.21015000	1010153
09:52:00	1010318	1010319	1010318	1010319	0.01100000	1010319
09:53:00	1010001	1010319	1010001	1010319	0.07692000	1010121
09:54:00	1010319	1010319	1010319	1010319	0.01100000	1010319
09:55:00	1010319	1010319	1009800	1009800	2.87190244	1009884
09:56:00	1009948	1010288	1009948	1010288	0.63265693	1010196
09:57:00	1010319	1010618	1010112	1010360	0.32761080	1010337
09:58:00	1010618	1010765	1010400	1010400	0.02495000	1010469
09:59:00	1010400	1010400	1010223	1010258	0.16700000	1010312
10:00:00	-
10:01:00	1010255	1010255	1009111	1009764	2.67473098	1009715
10:02:00	1009681	1009800	1009681	1009800	0.55946800	1009765
10:03:00	1009799	1009985	1009705	1009985	0.45064455	1009786
10:04:00	1009805	1009805	1009628	1009628	0.46940000	1009793
10:05:00	1009805	1009805	1009281	1009674	0.05000000	1009632
10:06:00	1009675	1009716	1009029	1009631	4.65327826	1009608
10:07:00	1009471	1009673	1009471	1009631	0.39215400	1009625
10:08:00	1009631	1009631	1009631	1009631	0.01789500	1009631
10:09:00	1009500	1010128	1009500	1010128	0.24990099	1009702
10:10:00	1010043	1010055	1009478	1009967	3.97005050	1010036
10:11:00	1009478	1009650	1009478	1009478	0.03550000	1009517
10:12:00	1009500	1009500	1008863	1009200	3.67719628	1009140
10:13:00	1009172	1009200	1008053	1009002	5.47790984	1008741
10:14:00	1009002	1009002	1008437	1008737	0.38885394	1008808
10:15:00	1008233	1009107	1008000	1009107	1.44624562	1008029
10:16:00	1008767	1008778	1008763	1008778	4.44000000	1008777
10:17:00	1009107	1009864	1009107	1009219	1.05279700	1009269
10:18:00	1009864	1009920	1009291	1009399	0.20831600	1009369
10:19:00	1009183	1009429	1009183	1009429	0.19930000	1009392
10:20:00	1009491	1009635	1009491	1009635	0.02000000	1009563
10:21:00	1009637	1009637	1009637	1009637	0.15000000	1009637
10:22:00	1009870	1010458	1009870	1010458	0.46300000	1010178
10:23:00	1010485	1010500	1010485	1010500	0.35000000	1010499
10:24:00	1010924	1010924	1010318	1010401	0.16997200	1010638
10:25:00	1010403	1010403	1010402	1010402	0.03000000	1010403
10:26:00	1010403	1010406	1010403	1010406	0.14000000	1010404
10:27:00	1010500	1010501	1010401	1010401	0.80367900	1010487
10:28:00	1010401	1010401	1010401	1010401	0.01000000	1010401
10:29:00	-
10:30:00	1010401	1010405	1010401	1010405	0.04299000	1010405
10:31:00	1010405	1010405	1010000	1010014	0.01001000	1010007
10:32:00	1010020	1010020	1010014	1010014	0.01000000	1010017
10:33:00	1010499	1010500	1010081	1010081	0.59024926	1010493
10:34:00	1010123	1010123	1010081	1010081	1.01800000	1010113
10:35:00	1010401	1010401	1010082	1010082	0.61000026	1010396
10:36:00	1010401	1010401	1010401	1010401	0.71003715	1010401
10:37:00	1010401	1010401	1010401	1010401	0.08720000	1010401
10:38:00	1010401	1010401	1010297	1010369	1.60413669	1010364
10:39:00	1010369	1010500	1010088	1010401	5.47703100	1010455
10:40:00	1010401	1010401	1010401	1010401	0.01000000	1010401
10:41:00	1010398	1010398	1010398	1010398	0.17200000	1010398
10:42:00	1010399	1010399	1010399	1010399	0.19000000	1010399
10:43:00	1010399	1010402	1010399	1010402	2.41700000	1010399
10:44:00	1010599	1010599	1010599	1010599	0.14660000	1010599
10:45:00	1010599	1010599	1010399	1010399	0.74632000	1010413
10:46:00	1010399	1010399	1010399	1010399	0.37100000	1010399
10:47:00	1010399	1010615	1010399	1010600	16.12779900	1010574
10:48:00	1010399	1010621	1010399	1010399	1.05999700	1010608
10:49:00	1010399	1010700	1010399	1010399	1.01588400	1010431
10:50:00	1010199	1010199	1009309	1009309	3.55134814	1009811
10:51:00	1009379	1009717	1009309	1009452	1.95691291	1009524
10:52:00	1009531	1009531	1008992	1008993	2.82614257	1009269
10:53:00	1009000	1009380	1008801	1008801	2.86856262	1009057
10:54:00	1008801	1009331	1008801	1008962	2.88690338	1009008
10:55:00	1008960	1008960	1008500	1008500	0.88020000	1008720
10:56:00	1008571	1008900	1008500	1008500	1.81049000	1008644
10:57:00	1008571	1008701	1008571	1008627	0.83328161	1008617
10:58:00	1008900	1008900	1008900	1008900	0.22451000	1008900
10:59:00	1008900	1008900	1008301	1008400	2.73353286	1008552
11:00:00	1008301	1008301	1006882	1007202	6.52893422	1007534
11:01:00	1006968	1007940	1006968	1007295	2.84245656	1007465
11:02:00	1007303	1008782	1007303	1008782	1.98530000	1008156
11:03:00	1009170	1009249	1008390	1008390	1.21583439	1008868
11:04:00	1008290	1008586	1008200	1008586	0.74255951	1008247
11:05:00	1008586	1009431	1008586	1009260	2.13000000	1008953
11:06:00	1009430	1009431	1009400	1009423	0.66500000	1009427
11:07:00	1009431	1009637	1009000	1009000	3.11272907	1009341
11:08:00	1009000	1009002	1009000	1009002	0.36298674	1009000
11:09:00	1009017	1009300	1009015	1009025	0.40000000	1009037
11:10:00	1009154	1009314	1009149	1009314	0.21000000	1009159
11:11:00	1009381	1009382	1009381	1009382	0.21900000	1009381
11:12:00	1009499	1009900	1009319	1009319	0.16400000	1009753
11:13:00	1009319	1009319	1009319	1009319	0.04000000	1009319
11:14:00	1009319	1009499	1008570	1008570	0.07191136	1009089
11:15:00	1008943	1009084	1008373	1009084	3.45340000	1008995
11:16:00	1009084	1009084	1009034	1009034	0.21150000	1009038
11:17:00	1008984	1009038	1008984	1009038	0.02000000	1009011
11:18:00	1009634	1009900	1009117	1009900	1.22084000	1009729
11:19:00	1010000	1010000	1009545	1009545	0.75100007	1009994
11:20:00	1009997	1009997	1009927	1009927	0.63900000	1009984
11:21:00	1009256	1009256	1009256	1009256	0.02000000	1009256
11:22:00	1009256	1009256	1009150	1009150	0.08800000	1009213
11:23:00	1009219	1009219	1009150	1009150	0.99000000	1009185
11:24:00	1009203	1009314	1009203	1009314	0.02000000	1009259
11:25:00	1009670	1009670	1009670	1009670	0.90000000	1009670
11:26:00	1009547	1009575	1009539	1009572	0.18050000	1009553
11:27:00	1009377	1009406	1009374	1009374	0.20200000	1009399
11:28:00	1009342	1009406	1009150	1009150	1.15244959	1009199
11:29:00	1009200	1009201	1009200	1009201	1.36000013	1009200
11:30:00	1009374	1009374	1009374	1009374	0.24750000	1009374
11:31:00	1009374	1009374	1008385	1008385	4.88222028	1009167
11:32:00	1008618	1009080	1008573	1009063	1.16526000	1008667
11:33:00	1008385	1008967	1008346	1008652	0.38278000	1008660
11:34:00	1008652	1008652	1008605	1008605	0.02850000	1008621
11:35:00	1008423	1008568	1008423	1008568	0.12000000	1008447
11:36:00	1008448	1008544	1008300	1008300	0.18200000	1008434
11:37:00	1008262	1008262	1007989	1007989	0.25307000	1007999
11:38:00	1008399	1008400	1008399	1008400	0.59773346	1008400
11:39:00	1008065	1008400	1007989	1007989	6.03985000	1008059
11:40:00	1007989	1007989	1007553	1007553	2.50852008	1007896
11:41:00	1007583	1007964	1007583	1007964	0.64000000	1007822
11:42:00	1007553	1007553	1006968	1007495	2.49720883	1007193
11:43:00	1007130	1008000	1006886	1007014	2.62715108	1007584
11:44:00	1007169	1007169	1006886	1007084	1.72100000	1007077
11:45:00	1006571	1006571	1005350	1006499	9.88546064	1005960
11:46:00	1006290	1006886	1006290	1006516	1.38982870	1006483
11:47:00	1006511	1006886	1006511	1006630	0.12078999	1006588
11:48:00	1007100	1007541	1006773	1006773	0.77000000	1007432
11:49:00	1006837	1007152	1006837	1007152	0.25980000	1006886
11:50:00	1007149	1007152	1007149	1007152	0.08010000	1007150
11:51:00	1007654	1008050	1007499	1007499	2.86835052	1007846
11:52:00	1007152	1007430	1007100	1007100	0.39688886	1007348
11:53:00	1007001	1007100	1007000	1007100	1.69321000	1007055
11:54:00	1007101	1007101	1007100	1007100	0.50600000	1007100
11:55:00	1007277	1007278	1007111	1007111	0.49096073	1007252
11:56:00	1007558	1007590	1007492	1007492	0.41540000	1007577
11:57:00	1007492	1007934	1007492	1007934	4.19073680	1007508
11:58:00	1007644	1007673	1007413	1007413	0.61965746	1007576
11:59:00	1007478	1008129	1007478	1007862	0.36253346	1007816
12:00:00	1007862	1007862	1006644	1006659	6.33439725	1007138
12:01:00	1007263	1007300	1006928	1006968	0.81903595	1007118
12:02:00	1006970	1007509	1006970	1007509	0.55000000	1007260
12:03:00	1007499	1007500	1006970	1007300	0.20729000	1007428
12:04:00	1007300	1007401	1007300	1007300	0.51000000	1007366
12:05:00	1006969	1007373	1006650	1006650	1.04217481	1007023
12:06:00	1006938	1007000	1006938	1007000	0.33110000	1006948
12:07:00	1007001	1007001	1007001	1007001	0.22200000	1007001
12:08:00	1007000	1007500	1007000	1007500	1.78963436	1007255
12:09:00	1007512	1008000	1007512	1007927	3.66199189	1007880
12:10:00	1007550	1008000	1007379	1007927	0.61300000	1007910
12:11:00	1007927	1007957	1007926	1007957	0.20200000	1007949
12:12:00	1007927	1007958	1007900	1007900	0.11290000	1007931
12:13:00	1007500	1007900	1007500	1007900	0.22998000	1007579
12:14:00	1007560	1007800	1007560	1007753	0.23803000	1007717
12:15:00	1007800	1007900	1007800	1007900	7.78540026	1007900
12:16:00	1007900	1007901	1007900	1007901	2.61462286	1007900
12:17:00	1007901	1007902	1007901	1007902	0.03000000	1007902
12:18:00	1007901	1007903	1007900	1007900	0.81024590	1007900
12:19:00	1007900	1007950	1007900	1007950	0.22000000	1007905
12:20:00	1007900	1007900	1007900	1007900	0.46371000	1007900
12:21:00	1007900	1007900	1007560	1007560	0.24100000	1007785
12:22:00	1007560	1007560	1007501	1007501	0.18900000	1007506
12:23:00	1007501	1007900	1007500	1007500	6.43900000	1007680
12:24:00	1007500	1007500	1007500	1007500	1.15000000	1007500
12:25:00	1007500	1007501	1007500	1007501	1.38500000	1007500
12:26:00	1007500	1007500	1007500	1007500	0.20500000	1007500
12:27:00	1007500	1007500	1007500	1007500	0.00198000	1007500
12:28:00	1007500	1007500	1007200	1007200	1.22090000	1007254
12:29:00	1007200	1007200	1006611	1006704	0.25355000	1006971
12:30:00	1006644	1006738	1006000	1006190	0.80100000	1006342
12:31:00	1006221	1006976	1006127	1006976	0.37521000	1006820
12:32:00	1006394	1007162	1006394	1007162	1.01132085	1006494
12:33:00	1006616	1007162	1006614	1007162	5.40827325	1007143
12:34:00	1007162	1007162	1006426	1006745	24.95768865	1007060
12:35:00	1006770	1007580	1006770	1007580	0.99855000	1007443
12:36:00	1007155	1007155	1007155	1007155	0.06000000	1007155
12:37:00	1007101	1007577	1007000	1007320	1.93220313	1007364
12:38:00	1007060	1007060	1007001	1007001	0.28504900	1007016
12:39:00	1007007	1007087	1007000	1007087	1.00000000	1007022
12:40:00	1007500	1007580	1007084	1007092	2.36649000	1007294
12:41:00	1007094	1007181	1007083	1007181	0.24000000	1007165
12:42:00	1007286	1007600	1007188	1007600	1.44775400	1007478
12:43:00	1007600	1007600	1007218	1007218	1.14000000	1007287
12:44:00	1007194	1007600	1007188	1007240	2.94130000	1007439
12:45:00	1007240	1007885	1007195	1007885	1.67758472	1007390
12:46:00	1007245	1008460	1007160	1007182	8.84641700	1007688
12:47:00	1007325	1007325	1007325	1007325	0.16000000	1007325
12:48:00	1007865	1007874	1007369	1007369	0.36000000	1007631
12:49:00	1007874	1007874	1007114	1007645	2.37154484	1007401
12:50:00	1007645	1007646	1007252	1007252	1.25970960	1007603
12:51:00	1007252	1007252	1007082	1007082	0.10999950	1007221
12:52:00	1007082	1007092	1007081	1007092	1.09669833	1007081
12:53:00	1007092	1007317	1007092	1007092	0.40500000	1007175
12:54:00	1007093	1007500	1007092	1007500	0.44789192	1007215
12:55:00	1007500	1007500	1007500	1007500	0.22986471	1007500
12:56:00	1007500	1007646	1007155	1007155	2.61899750	1007430
12:57:00	1007235	1007552	1007155	1007187	2.22319592	1007483
12:58:00	1007188	1007646	1007187	1007187	4.17166335	1007517
12:59:00	1007205	1007205	1007187	1007192	3.39621525	1007189
13:00:00	1007192	1007438	1006485	1006829	9.02885196	1007120
13:01:00	1006893	1007054	1006593	1006893	0.68060249	1006909
13:02:00	1006893	1006893	1006893	1006893	1.35148451	1006893
13:03:00	1006893	1007250	1006593	1007250	2.26800674	1006991
13:04:00	1006757	1007192	1006648	1006648	0.15899650	1006717
13:05:00	1006648	1006933	1006593	1006593	2.63350005	1006625
13:06:00	1006593	1006754	1006593	1006724	0.29790175	1006668
13:07:00	1006847	1007292	1006847	1007292	2.93175814	1007288
13:08:00	1007292	1007321	1007292	1007292	0.54424186	1007318
13:09:00	1007262	1007798	1007262	1007340	0.58000000	1007391
13:10:00	1007346	1008040	1007192	1008040	1.20000000	1007293
13:11:00	1007846	1007886	1007300	1007886	2.10992502	1007631
13:12:00	1007986	1007999	1007986	1007999	0.29000000	1007997
13:13:00	1007990	1007993	1007982	1007983	1.62700000	1007985
13:14:00	1007413	1007996	1007391	1007506	1.16800000	1007486
13:15:00	1007356	1008000	1007356	1007999	1.67143000	1007871
13:16:00	1007999	1008605	1007999	1008605	12.17300000	1008306
13:17:00	1008605	1009021	1008605	1008984	6.86291000	1008900
13:18:00	1008983	1008984	1008899	1008900	0.77800000	1008974
13:19:00	1008900	1008900	1008684	1008684	4.03440000	1008872
13:20:00	1008684	1008889	1008500	1008784	6.82975995	1008807
13:21:00	1008784	1008784	1008610	1008610	6.67790000	1008784
13:22:00	1008610	1008657	1008610	1008610	0.14300000	1008646
13:23:00	1008828	1008900	1008610	1008610	2.70845982	1008655
13:24:00	1008610	1008610	1008610	1008610	0.12001906	1008610
13:25:00	1008610	1008610	1008610	1008610	1.86733785	1008610
13:26:00	1008610	1008641	1008600	1008641	1.23068826	1008606
13:27:00	-
13:28:00	1008900	1008900	1008730	1008730	1.63810000	1008883
13:29:00	1008731	1008731	1008730	1008730	1.24460013	1008730
13:30:00	1008730	1008839	1008730	1008839	2.62070000	1008830
13:31:00	1008839	1008839	1008839	1008839	0.00030000	1008839
13:32:00	1008730	1008730	1008730	1008730	2.30609591	1008730
13:33:00	1008610	1009500	1008601	1008994	20.72149478	1009326
13:34:00	1008992	1008992	1008992	1008992	0.39000000	1008992
13:35:00	1008904	1008904	1008903	1008903	0.06000000	1008904
13:36:00	1009000	1009000	1008903	1008904	1.24429421	1008920
13:37:00	1008903	1009464	1008903	1009464	0.62940000	1009441
13:38:00	1009371	1009372	1009371	1009372	0.23000000	1009371
13:39:00	1009000	1009000	1008600	1008601	2.00339876	1008702
13:40:00	1008601	1008601	1008300	1008458	4.22124378	1008461
13:41:00	1008458	1008458	1008458	1008458	0.45091000	1008458
13:42:00	1008487	1008487	1008457	1008457	0.06000000	1008462
13:43:00	1008457	1008458	1008457	1008458	0.40000000	1008458
13:44:00	1008148	1008148	1008148	1008148	0.03000000	1008148
13:45:00	1008148	1008148	1008148	1008148	0.12000000	1008148
13:46:00	1008148	1008148	1008148	1008148	0.20340000	1008148
13:47:00	1008148	1008148	1008058	1008058	0.06190000	1008119
13:48:00	1008058	1008058	1008023	1008058	0.20400000	1008044
13:49:00	1008059	1008064	1008059	1008059	0.48000000	1008061
13:50:00	1008148	1008148	1008148	1008148	0.43000000	1008148
13:51:00	1008200	1008388	1007788	1008285	5.38922950	1008257
13:52:00	1007686	1008148	1007669	1008148	1.91400000	1008141
13:53:00	1007667	1008051	1007484	1007484	1.54478691	1007723
13:54:00	1007664	1007707	1007664	1007707	0.06000000	1007679
13:55:00	1007623	1007707	1007501	1007501	2.70352694	1007647
13:56:00	1007500	1007501	1007343	1007448	5.21200000	1007500
13:57:00	1007300	1007303	1007300	1007300	0.28000000	1007301
13:58:00	1007300	1007501	1007300	1007501	0.21719013	1007485
13:59:00	1007499	1008000	1007102	1007605	15.43111601	1007502
14:00:00	1007552	1007610	1007432	1007432	0.56130000	1007599
14:01:00	1007145	1007145	1007085	1007085	0.26390000	1007095
14:02:00	1007387	1007388	1006773	1007104	22.67112301	1006978
14:03:00	1007104	1007698	1007104	1007698	4.22887217	1007161
14:04:00	1007669	1007834	1007669	1007834	0.14757880	1007770
14:05:00	1007836	1007865	1007332	1007336	2.93000000	1007800
14:06:00	1007501	1007980	1007501	1007980	0.26100200	1007538
14:07:00	1007993	1007993	1007507	1007969	0.13695600	1007914
14:08:00	1007963	1007993	1007525	1007967	0.53469351	1007964
14:09:00	1007648	1008400	1007648	1008399	2.31790399	1008074
14:10:00	1008056	1008400	1008056	1008400	0.12968000	1008109
14:11:00	1008400	1008400	1008095	1008400	1.29131329	1008384
14:12:00	1008400	1008450	1008056	1008059	2.58712065	1008367
14:13:00	1008063	1008073	1008063	1008073	0.06140000	1008071
14:14:00	1008450	1008450	1008228	1008228	1.86506029	1008443
14:15:00	1008449	1008450	1008228	1008300	2.82835469	1008411
14:16:00	1008228	1008228	1008228	1008228	0.18000000	1008228
14:17:00	1008450	1008450	1008250	1008250	1.11016600	1008333
14:18:00	1008250	1008250	1008101	1008101	0.60119000	1008233
14:19:00	1008101	1008400	1008056	1008056	3.49384234	1008151
14:20:00	1008055	1008098	1007979	1008002	5.26869598	1007995
14:21:00	1008101	1008103	1008101	1008103	0.41600000	1008102
14:22:00	1008103	1008350	1008089	1008350	0.38487000	1008214
14:23:00	1008350	1008995	1008094	1008862	23.30860500	1008373
14:24:00	1008640	1008810	1008435	1008810	7.24000013	1008474
14:25:00	1008435	1008435	1008435	1008435	2.38011961	1008435
14:26:00	1008723	1009493	1008723	1009492	0.46700000	1009168
14:27:00	1009500	1009509	1009086	1009399	0.65510000	1009423
14:28:00	1009400	1009400	1009398	1009398	0.22000000	1009400
14:29:00	1009393	1009393	1009007	1009007	0.23000000	1009024
14:30:00	1009007	1009213	1008996	1008996	6.18200000	1009056
14:31:00	1008942	1008942	1008942	1008942	2.40100000	1008942
14:32:00	1008912	1008912	1008435	1008589	5.60025896	1008819
14:33:00	1008505	1008505	1008499	1008499	1.72706392	1008499
14:34:00	1008499	1008499	1008499	1008499	0.87500000	1008499
14:35:00	1008869	1008974	1008435	1008435	1.16560191	1008754
14:36:00	1008435	1008435	1008400	1008400	8.65864029	1008401
14:37:00	1008400	1008454	1008304	1008304	3.07646299	1008413
14:38:00	1008454	1008500	1008454	1008500	3.31034848	1008455
14:39:00	1008431	1008469	1008431	1008469	0.42430267	1008462
14:40:00	1008469	1008469	1008103	1008103	0.91000000	1008264
14:41:00	1007800	1008359	1007726	1008033	1.80749000	1008153
14:42:00	1008032	1008033	1008032	1008033	0.06200000	1008033
14:43:00	1008251	1008251	1008002	1008002	0.30700000	1008243
14:44:00	1007702	1007702	1007567	1007569	0.65998000	1007605
14:45:00	1007503	1007503	1007501	1007501	6.02100851	1007501
14:46:00	1007500	1008000	1007500	1007999	6.39629149	1007584
14:47:00	1007914	1007926	1007217	1007217	0.39100000	1007745
14:48:00	1007367	1007401	1007367	1007400	0.42800000	1007388
14:49:00	1007401	1007432	1007401	1007402	0.25000000	1007408
14:50:00	1007500	1007500	1007500	1007500	3.20159593	1007500
14:51:00	1007500	1007999	1007500	1007999	4.09811999	1007544
14:52:00	1007998	1007999	1007400	1007400	1.59984134	1007604
14:53:00	1007401	1007500	1007400	1007500	2.48662379	1007400
14:54:00	1007500	1007500	1007500	1007500	0.44482000	1007500
14:55:00	1007500	1007500	1007101	1007101	1.89958000	1007428
14:56:00	1007100	1007100	1007000	1007100	0.50708013	1007022
14:57:00	1007100	1007100	1007100	1007100	0.42359600	1007100
14:58:00	1007100	1007474	1007012	1007474	2.93077400	1007100
14:59:00	1007200	1007200	1007200	1007200	0.53765550	1007200
15:00:00	1007033	1007033	1007000	1007000	6.74395849	1007000
15:01:00	1007000	1007474	1006997	1007474	6.19360406	1007003
15:02:00	1007474	1007477	1007474	1007476	0.74839594	1007477
15:03:00	1007488	1007553	1007477	1007553	0.45000000	1007501
15:04:00	1007566	1007570	1007566	1007570	0.02700000	1007569
15:05:00	1007640	1008300	1007575	1008000	1.02031263	1007951
15:06:00	1008300	1008992	1008003	1008417	0.43779381	1008315
15:07:00	1008140	1008500	1008140	1008497	8.78348263	1008490
15:08:00	1008499	1008500	1008499	1008500	0.17000000	1008499
15:09:00	1008500	1008500	1008300	1008498	3.21527072	1008377
15:10:00	1008499	1008499	1008498	1008499	0.20900000	1008498
15:11:00	1008102	1008499	1007624	1008498	8.34460146	1007704
15:12:00	1008498	1008498	1008498	1008498	0.22000000	1008498
15:13:00	1008399	1008399	1008300	1008300	0.63690000	1008302
15:14:00	1008300	1008300	1008300	1008300	0.54900000	1008300
15:15:00	1008299	1008299	1007906	1007906	0.50000000	1008063
15:16:00	1007906	1007906	1007906	1007906	0.01000000	1007906
15:17:00	1007906	1007906	1007906	1007906	0.29000000	1007906
15:18:00	1007906	1007999	1007906	1007906	1.69190000	1007923
15:19:00	1007906	1008000	1007474	1008000	1.14739168	1007606
15:20:00	1008000	1008000	1008000	1008000	0.41000000	1008000
15:21:00	1008000	1008000	1007728	1007728	1.27829775	1007996
15:22:00	1008300	1008349	1007673	1007673	0.49500000	1008293
15:23:00	1008219	1008219	1007673	1007673	0.48051185	1007727
15:24:00	1007676	1007676	1007673	1007673	0.24200000	1007673
15:25:00	1007676	1007676	1007673	1007673	0.24768067	1007675
15:26:00	1007673	1007673	1007673	1007673	1.05088681	1007673
15:27:00	1007736	1007740	1007705	1007736	1.27580000	1007734
15:28:00	1007931	1008173	1007931	1007934	0.45608809	1008103
15:29:00	1007934	1007934	1007934	1007934	0.12091191	1007934
15:30:00	1007934	1007934	1007934	1007934	1.96315478	1007934
15:31:00	1007934	1008000	1007501	1007931	2.56964005	1007914
15:32:00	1007931	1007931	1007931	1007931	0.67426314	1007931
15:33:00	1007836	1007836	1007836	1007836	0.21000000	1007836
15:34:00	1007872	1007872	1007836	1007870	1.40000000	1007865
15:35:00	1007836	1008173	1007831	1008173	0.93600000	1007888
15:36:00	1008499	1008499	1007938	1007954	0.74948000	1008084
15:37:00	1008010	1008499	1007807	1007980	3.91200120	1007968
15:38:00	1008006	1008499	1007998	1008499	4.26429041	1008132
15:39:00	1008500	1009096	1008434	1008673	1.97773271	1008649
15:40:00	1008673	1009202	1008473	1009202	3.93314296	1008674
15:41:00	1009212	1009330	1008973	1009273	2.37522045	1009132
15:42:00	1009273	1009940	1009273	1009510	4.26255513	1009490
15:43:00	1009568	1009973	1009339	1009973	2.60181918	1009530
15:44:00	1009972	1009972	1009156	1009156	2.35960500	1009562
15:45:00	1009826	1009826	1009304	1009751	3.20000000	1009530
15:46:00	1009304	1009304	1009304	1009304	0.09969742	1009304
15:47:00	1009756	1009828	1009756	1009828	0.40000000	1009803
15:48:00	1009795	1009795	1009304	1009448	10.06300000	1009310
15:49:00	1009480	1009480	1009448	1009480	1.24000000	1009475
15:50:00	1009398	1009550	1009390	1009550	1.42000000	1009459
15:51:00	1009550	1009550	1009550	1009550	0.11810000	1009550
15:52:00	1009550	1009550	1009550	1009550	0.21880000	1009550
15:53:00	1009721	1009722	1009292	1009292	0.55359482	1009718
15:54:00	1009721	1009722	1009700	1009700	0.05000000	1009713
15:55:00	1009700	1009721	1009700	1009700	0.19900000	1009719
15:56:00	1009700	1009700	1009364	1009364	0.53746000	1009666
15:57:00	1009364	1009722	1009364	1009722	1.35040000	1009454
15:58:00	1009721	1009721	1009184	1009184	2.01000000	1009457
15:59:00	1009234	1009234	1009234	1009234	0.01000000	1009234
16:00:00	1009254	1009254	1009249	1009249	0.52685763	1009250
16:01:00	1009249	1009249	1009181	1009214	0.47323189	1009244
16:02:00	1009246	1009247	1009246	1009247	0.35882000	1009247
16:03:00	1009247	1009247	1008988	1008988	0.15000000	1009023
16:04:00	1008988	1008988	1008988	1008988	0.01000000	1008988
16:05:00	1009026	1009026	1009026	1009026	0.01000000	1009026
16:06:00	1008800	1008800	1008500	1008500	0.30790000	1008508
16:07:00	1008720	1009043	1008720	1009043	0.15003118	1008978
16:08:00	-
16:09:00	1009043	1009043	1009043	1009043	0.20000000	1009043
16:10:00	1009043	1009043	1009043	1009043	0.18000000	1009043
16:11:00	1009043	1009043	1008596	1008596	0.35550000	1008743
16:12:00	1008664	1008664	1008596	1008596	0.23256000	1008621
16:13:00	1008597	1008597	1008597	1008597	0.02890000	1008597
16:14:00	1008596	1008596	1008596	1008596	0.20000000	1008596
16:15:00	1008988	1009009	1008800	1009009	0.42892640	1008962
16:16:00	1009010	1009010	1008964	1008964	0.08440544	1008995
16:17:00	1008931	1008931	1008500	1008500	0.43500000	1008710
16:18:00	1008501	1008501	1008500	1008500	0.27800000	1008500
16:19:00	1008500	1008500	1008500	1008500	0.33900000	1008500
16:20:00	1008500	1008501	1008500	1008500	0.67196893	1008500
16:21:00	1008500	1008500	1008173	1008173	0.74503107	1008350
16:22:00	1008173	1008173	1008173	1008173	0.00100000	1008173
16:23:00	1008240	1008498	1008173	1008498	0.58920000	1008408
16:24:00	1008495	1008497	1008173	1008497	0.22300000	1008491
16:25:00	1008497	1008498	1008497	1008498	0.22000000	1008498
16:26:00	1008498	1008498	1008173	1008173	0.20290000	1008493
16:27:00	1008178	1008498	1008173	1008498	0.20000000	1008257
16:28:00	1008498	1008498	1008173	1008177	0.65575000	1008298
16:29:00	1008174	1008403	1007829	1007829	2.46834000	1008078
16:30:00	1007829	1007829	1007829	1007829	0.00300000	1007829
16:31:00	1008050	1008275	1008049	1008275	0.21000000	1008061
16:32:00	1008275	1008275	1008275	1008275	0.01998400	1008275
16:33:00	1008275	1008275	1008275	1008275	1.10000000	1008275
16:34:00	1008275	1008314	1008275	1008314	0.27000000	1008304
16:35:00	1008498	1008498	1008100	1008100	0.20969000	1008112
16:36:00	1008101	1008101	1008100	1008100	0.20000000	1008100
16:37:00	1008498	1008498	1008498	1008498	2.64025135	1008498
16:38:00	1008498	1008500	1008498	1008500	2.81099865	1008498
16:39:00	1008500	1009249	1008500	1009247	2.55506302	1009189
16:40:00	1008760	1009249	1008760	1009249	0.50000000	1009025
16:41:00	1009249	1009249	1009001	1009011	0.50944746	1009148
16:42:00	1009399	1009722	1009399	1009722	0.30004001	1009527
16:43:00	1009592	1009592	1008670	1008670	1.25313359	1008962
16:44:00	1008712	1009236	1008679	1009236	7.17170013	1008806
16:45:00	1009078	1009098	1009078	1009098	0.42000000	1009088
16:46:00	1008579	1009100	1008579	1009100	1.69389000	1009081
16:47:00	1009100	1009100	1009100	1009100	0.37349200	1009100
16:48:00	1009100	1009103	1009100	1009103	4.61967208	1009100
16:49:00	1009100	1009103	1009100	1009103	1.05079680	1009103
16:50:00	1009103	1009103	1009103	1009103	0.39691211	1009103
16:51:00	1009103	1009103	1009103	1009103	0.33723898	1009103
16:52:00	1009103	1009103	1009103	1009103	0.21000000	1009103
16:53:00	1009103	1009335	1009103	1009103	2.60505211	1009112
16:54:00	1009045	1009045	1009007	1009033	0.20800000	1009014
16:55:00	1008929	1008929	1008929	1008929	0.30000000	1008929
16:56:00	1008890	1008891	1008878	1008878	0.30000000	1008886
16:57:00	1008878	1009643	1008878	1009509	2.18696519	1009398
16:58:00	1009294	1009294	1009294	1009294	0.18000000	1009294
16:59:00	1009236	1009236	1009103	1009151	0.35100000	1009199
17:00:00	1009073	1009073	1009073	1009073	0.20000000	1009073
17:01:00	1009083	1009112	1009083	1009112	0.23000000	1009089
17:02:00	1009052	1009052	1009047	1009047	0.23710000	1009051
17:03:00	1008623	1008623	1008509	1008509	1.05353000	1008558
17:04:00	1009018	1009018	1009007	1009007	0.40000000	1009013
17:05:00	1008969	1008995	1008509	1008509	0.94000000	1008817
17:06:00	1008509	1008933	1008500	1008933	0.31935000	1008772
17:07:00	1008933	1008976	1008933	1008933	0.60000000	1008948
17:08:00	1008847	1008847	1008838	1008838	0.81690000	1008838
17:09:00	1008838	1008838	1008500	1008500	1.26100000	1008619
17:10:00	1008500	1008892	1008500	1008892	0.01790000	1008588
17:11:00	1008500	1009035	1008500	1008565	2.19400000	1008784
17:12:00	1008664	1008664	1008664	1008664	0.20000000	1008664
17:13:00	1008664	1008664	1008664	1008664	0.31000000	1008664
17:14:00	1008665	1008665	1008664	1008664	0.40000000	1008665
17:15:00	1008664	1008664	1008200	1008200	0.92000000	1008453
17:16:00	1008565	1008565	1008528	1008528	0.28950000	1008539
17:17:00	1008532	1008532	1008502	1008528	0.52000000	1008513
17:18:00	1008502	1008707	1008502	1008707	0.42000000	1008512
17:19:00	1008631	1008665	1008502	1008502	0.41000000	1008569
17:20:00	1008200	1008297	1008101	1008297	0.22000000	1008284
17:21:00	1008297	1008297	1008297	1008297	0.20000000	1008297
17:22:00	1008100	1008187	1007827	1007827	3.35211013	1008006
17:23:00	1008196	1008297	1008196	1008297	0.20200000	1008197
17:24:00	-
17:25:00	1008300	1008300	1008300	1008300	0.37200000	1008300
17:26:00	1008300	1008300	1008196	1008196	1.52646000	1008286
17:27:00	1008196	1008380	1008196	1008380	0.49425616	1008208
17:28:00	1008380	1008380	1008272	1008272	0.27199090	1008353
17:29:00	1008272	1008326	1007607	1008263	9.66194024	1007962
17:30:00	1008196	1008196	1007675	1008196	2.12920000	1007742
17:31:00	1008196	1008196	1008196	1008196	0.00100000	1008196
17:32:00	1008196	1008359	1008196	1008359	0.50100000	1008358
17:33:00	1008357	1008357	1008353	1008353	0.21000000	1008353
17:34:00	1008359	1008479	1008359	1008479	1.00000000	1008402
17:35:00	1008457	1008500	1008457	1008500	1.75000000	1008461
17:36:00	1008500	1008500	1008500	1008500	0.20000000	1008500
17:37:00	1008503	1008503	1008500	1008500	0.15000000	1008502
17:38:00	1008500	1008500	1008500	1008500	0.00200000	1008500
17:39:00	1008500	1008500	1008500	1008500	0.76800000	1008500
17:40:00	1008500	1008500	1008500	1008500	0.33400000	1008500
17:41:00	1008341	1008341	1008341	1008341	0.03489000	1008341
17:42:00	1008335	1008335	1008335	1008335	0.01000000	1008335
17:43:00	1008335	1008335	1008335	1008335	0.20700000	1008335
17:44:00	1008315	1008883	1008056	1008883	3.00992000	1008267
17:45:00	1008185	1008848	1008098	1008848	3.46918266	1008274
17:46:00	1008874	1008874	1008435	1008435	2.00925871	1008486
17:47:00	1008435	1008435	1008435	1008435	0.24072307	1008435
17:48:00	1008319	1008319	1008314	1008314	1.73100013	1008315
17:49:00	1008314	1008748	1007829	1008714	8.90000000	1007956
17:50:00	1008673	1008703	1008673	1008703	0.20000000	1008695
17:51:00	1008042	1008042	1008042	1008042	0.10259257	1008042
17:52:00	1008662	1008662	1008622	1008662	0.20596000	1008624
17:53:00	1008101	1008101	1008100	1008100	1.41500000	1008100
17:54:00	1008042	1008042	1008042	1008042	0.18241111	1008042
17:55:00	1008042	1008042	1008000	1008000	0.00473214	1008018
17:56:00	1008000	1008741	1008000	1008741	0.53831000	1008649
17:57:00	1008530	1008531	1008530	1008531	0.20200000	1008530
17:58:00	1008530	1008531	1008530	1008531	0.33916000	1008531
17:59:00	1008533	1008533	1008533	1008533	0.17000000	1008533
18:00:00	-
18:01:00	1008699	1008699	1008031	1008031	0.52045013	1008113
18:02:00	1008304	1008304	1007482	1007482	1.40800000	1007642
18:03:00	1007983	1008305	1007803	1007803	5.77850000	1007903
18:04:00	1007851	1007983	1007846	1007983	0.26000000	1007879
18:05:00	1007983	1007983	1007783	1007979	2.13130000	1007835
18:06:00	1007981	1007983	1007978	1007980	0.75240000	1007979
18:07:00	1007974	1007983	1007974	1007983	0.95000000	1007982
18:08:00	1007982	1007982	1007982	1007982	0.01000000	1007982
18:09:00	1007964	1007982	1007456	1007456	1.21885500	1007671
18:10:00	1007483	1007501	1007456	1007456	0.30000000	1007469
18:11:00	1007456	1007855	1007411	1007855	0.12445000	1007478
18:12:00	1007850	1007855	1007456	1007456	0.03705000	1007805
18:13:00	1007344	1007982	1007344	1007982	0.11860000	1007401
18:14:00	1007977	1007983	1007800	1007800	1.20700000	1007831
18:15:00	1007956	1007956	1007956	1007956	0.05000000	1007956
18:16:00	1007956	1007983	1007789	1007789	0.26500000	1007931
18:17:00	1007466	1007999	1007466	1007999	0.33219066	1007676
18:18:00	1007985	1008000	1007343	1007343	0.64077781	1007960
18:19:00	1007243	1007732	1007000	1007000	2.06200000	1007036
18:20:00	1007200	1007502	1007200	1007256	0.55383246	1007202
18:21:00	1007441	1007957	1007441	1007945	0.53600000	1007693
18:22:00	1007945	1007949	1007201	1007201	0.37000000	1007832
18:23:00	1007750	1007750	1007200	1007200	2.33890000	1007280
18:24:00	1007235	1007235	1007201	1007214	0.71500000	1007216
18:25:00	1007214	1007214	1007150	1007150	0.30000013	1007183
18:26:00	1007150	1007450	1007000	1007450	1.72000000	1007092
18:27:00	-
18:28:00	1007450	1007450	1007450	1007450	1.40500000	1007450
18:29:00	1007282	1007450	1007282	1007293	1.06396415	1007364
18:30:00	1007138	1007450	1007005	1007450	0.88900000	1007239
18:31:00	1007450	1007722	1007450	1007722	2.32980000	1007470
18:32:00	1007762	1007762	1007759	1007759	0.21000000	1007762
18:33:00	1007799	1007799	1007759	1007799	4.06119645	1007792
18:34:00	1007759	1007799	1007759	1007759	1.35380355	1007791
18:35:00	1007799	1007799	1007759	1007759	0.19000000	1007763
18:36:00	-
18:37:00	1007759	1008000	1007759	1008000	1.16000000	1007811
18:38:00	1008000	1008000	1008000	1008000	0.40000000	1008000
18:39:00	1008000	1008000	1008000	1008000	0.30000000	1008000
18:40:00	1007760	1007782	1007672	1007672	0.88090000	1007741
18:41:00	1007829	1007830	1007827	1007827	0.24880000	1007830
18:42:00	1007827	1007828	1007827	1007827	0.50535371	1007827
18:43:00	-
18:44:00	1007627	1007827	1007627	1007827	0.11314189	1007650
18:45:00	1007827	1007827	1007827	1007827	0.00900000	1007827
18:46:00	1007999	1008000	1007999	1008000	0.21003999	1008000
18:47:00	1008000	1008383	1008000	1008383	1.61265901	1008019
18:48:00	1008168	1008168	1008000	1008000	0.00400000	1008042
18:49:00	1008004	1008004	1008003	1008003	0.25000000	1008003
18:50:00	1008004	1008004	1008004	1008004	0.00100000	1008004
18:51:00	1008243	1008243	1008243	1008243	0.04000000	1008243
18:52:00	1008243	1008440	1008006	1008006	0.05066000	1008268
18:53:00	1008536	1008555	1008500	1008555	0.23000000	1008551
18:54:00	1008004	1008004	1008003	1008003	0.96000026	1008003
18:55:00	1008003	1008003	1008000	1008000	0.12223973	1008001
18:56:00	1008200	1008200	1008154	1008154	0.20100000	1008154
18:57:00	1008065	1008065	1007450	1007450	0.21500000	1007998
18:58:00	1007450	1007450	1007450	1007450	0.01000000	1007450
18:59:00	1007663	1007663	1007663	1007663	0.20506300	1007663
19:00:00	1007125	1007286	1007000	1007286	0.50000013	1007051
19:01:00	1007286	1007286	1007286	1007286	0.00100000	1007286
19:02:00	1007366	1007366	1007366	1007366	0.02000000	1007366
19:03:00	1007385	1007891	1007366	1007591	0.15000000	1007609
19:04:00	1007286	1007602	1007286	1007576	0.25767000	1007567
19:05:00	1007286	1007286	1007081	1007081	0.37861013	1007100
19:06:00	1007001	1007263	1007000	1007262	0.78200026	1007004
19:07:00	1007261	1007261	1007259	1007259	0.20200000	1007261
19:08:00	1007230	1007258	1007230	1007258	0.35000000	1007246
19:09:00	1007001	1007256	1006140	1006771	10.70565513	1006647
19:10:00	1006231	1006327	1006231	1006300	0.26716830	1006311
19:11:00	1006318	1006499	1006317	1006317	1.26500000	1006318
19:12:00	1006317	1006470	1006317	1006470	1.23500013	1006329
19:13:00	1006400	1006470	1006400	1006470	0.06967000	1006460
19:14:00	1006470	1006470	1006470	1006470	2.50000000	1006470
19:15:00	1006470	1006771	1006470	1006771	2.01500000	1006769
19:16:00	1006999	1007000	1006999	1007000	0.37247587	1007000
19:17:00	1007000	1007465	1007000	1007465	1.17115413	1007004
19:18:00	1007432	1007432	1007432	1007432	0.01000000	1007432
19:19:00	1007400	1007400	1006470	1006828	3.74600000	1006616
19:20:00	1006831	1006831	1006800	1006800	0.50000000	1006819
19:21:00	1007011	1007047	1007011	1007047	0.42800000	1007015
19:22:00	1007048	1007048	1007048	1007048	0.03800000	1007048
19:23:00	1007400	1007400	1006838	1006838	1.11543345	1007231
19:24:00	1007006	1007399	1007006	1007399	0.13000000	1007369
19:25:00	1007399	1007400	1007399	1007400	0.25100000	1007400
19:26:00	1007400	1007400	1007400	1007400	0.44905207	1007400
19:27:00	1007400	1007400	1007400	1007400	0.02000000	1007400
19:28:00	1007400	1007400	1007400	1007400	0.48565000	1007400
19:29:00	1007025	1007025	1006983	1006983	0.20500000	1007002
19:30:00	1007012	1007012	1007012	1007012	0.00161127	1007012
19:31:00	1007012	1007012	1007012	1007012	0.01000000	1007012
19:32:00	1007012	1007400	1006995	1006995	1.19220000	1007060
19:33:00	1007093	1007093	1006495	1006495	0.06761127	1006529
19:34:00	1006469	1006469	1005585	1005585	4.94988017	1006081
19:35:00	1005585	1005585	1004830	1005307	10.09350815	1005126
19:36:00	1005193	1005307	1005192	1005307	1.80140000	1005235
19:37:00	1005332	1005912	1004695	1005495	11.10200000	1004853
19:38:00	1005883	1006495	1005883	1006280	1.04177502	1006262
19:39:00	1006098	1006098	1006098	1006098	0.38100000	1006098
19:40:00	1005761	1005908	1005740	1005908	0.48349000	1005849
19:41:00	1006328	1006333	1006328	1006333	1.02100000	1006328
19:42:00	-
19:43:00	1006493	1006500	1006493	1006500	1.33100000	1006497
19:44:00	1006737	1007012	1006737	1006845	0.22100000	1006871
19:45:00	1007000	1007005	1006812	1007005	0.20786300	1006910
19:46:00	1007005	1007005	1007000	1007000	0.49513700	1007005
19:47:00	1006750	1006882	1006514	1006882	1.43720800	1006677
19:48:00	1006505	1006514	1006500	1006514	0.23000000	1006511
19:49:00	1006514	1006531	1006500	1006500	1.04000000	1006513
19:50:00	1006531	1006531	1006500	1006501	0.36000000	1006506
19:51:00	1006506	1006506	1006506	1006506	0.11000000	1006506
19:52:00	1006881	1006881	1006876	1006876	0.03000000	1006879
19:53:00	1006814	1006814	1006500	1006705	1.04950000	1006532
19:54:00	-
19:55:00	1006846	1006846	1006846	1006846	0.20000000	1006846
19:56:00	1006882	1006882	1006846	1006846	0.32000000	1006847
19:57:00	1006846	1006846	1006734	1006734	0.19000000	1006840
19:58:00	1006506	1006661	1006008	1006008	2.53900000	1006463
19:59:00	1006476	1006476	1006008	1006308	0.37369000	1006149
20:00:00	1006308	1006417	1005080	1005080	4.06471000	1005721
20:01:00	1005793	1005793	1005681	1005682	0.22100000	1005706
20:02:00	1005543	1005543	1005543	1005543	0.01000000	1005543
20:03:00	1005763	1005764	1005116	1005163	8.93551000	1005176
20:04:00	1005167	1005220	1005167	1005219	0.22000000	1005215
20:05:00	1005761	1006005	1005761	1006005	1.52456000	1005794
20:06:00	1005562	1006318	1005562	1006087	0.56973001	1006148
20:07:00	1006425	1006505	1006425	1006432	0.31100000	1006438
20:08:00	1006742	1007486	1006425	1006909	5.03691060	1007015
20:09:00	1007486	1007655	1007138	1007655	0.56100000	1007489
20:10:00	1007585	1007585	1007005	1007199	0.42206550	1007163
20:11:00	1007200	1007600	1007200	1007600	1.44341025	1007575
20:12:00	1007797	1008200	1007600	1008200	26.85998800	1008034
20:13:00	1008200	1008300	1008000	1008044	16.39360000	1008178
20:14:00	1008292	1008345	1008100	1008100	5.21651001	1008273
20:15:00	1008100	1008500	1008100	1008107	9.65470688	1008365
20:16:00	1008109	1008585	1008109	1008585	1.09846681	1008238
20:17:00	1008259	1008653	1008105	1008105	5.43333747	1008518
20:18:00	1008110	1008136	1008100	1008100	1.44838000	1008106
20:19:00	1008100	1008100	1008100	1008100	1.15407571	1008100
20:20:00	1008100	1008100	1008000	1008000	2.46691179	1008036
20:21:00	1007999	1007999	1007279	1007279	0.30247000	1007651
20:22:00	1007777	1007875	1007473	1007800	5.56756063	1007768
20:23:00	1008393	1008499	1007902	1007902	1.00100000	1008418
20:24:00	1007898	1007902	1007339	1007339	0.39100000	1007704
20:25:00	1007400	1007400	1007400	1007400	0.38407000	1007400
20:26:00	1007400	1007400	1007400	1007400	0.06000000	1007400
20:27:00	1007400	1007400	1007339	1007339	0.68037000	1007399
20:28:00	1007339	1007339	1007300	1007307	0.21400000	1007318
20:29:00	1007323	1007409	1007323	1007409	0.04000000	1007386
20:30:00	1007438	1007893	1007438	1007893	0.09309000	1007507
20:31:00	1007893	1008398	1007893	1008398	0.77634000	1008160
20:32:00	1008248	1008757	1008248	1008250	1.68120000	1008544
20:33:00	1008254	1008694	1008254	1008694	0.11557000	1008258
20:34:00	1008299	1008694	1008299	1008694	0.63040000	1008563
20:35:00	1008268	1008661	1007710	1008661	48.12108960	1008505
20:36:00	1008726	1009000	1008661	1008661	1.51000000	1008886
20:37:00	1008661	1008661	1008661	1008661	0.04000000	1008661
20:38:00	1008661	1008661	1008348	1008398	0.39871850	1008621
20:39:00	1008313	1008318	1008313	1008313	0.21000000	1008315
20:40:00	1008596	1008600	1008596	1008600	1.76900013	1008599
20:41:00	1008743	1009237	1008743	1009052	2.93428496	1009035
20:42:00	1009053	1009300	1009053	1009300	3.20379679	1009241
20:43:00	1009300	1009300	1009064	1009064	2.50000000	1009206
20:44:00	1009463	1009500	1009053	1009100	1.92779950	1009244
20:45:00	1009101	1009101	1008576	1008576	5.56810000	1009045
20:46:00	1008687	1009897	1008687	1009897	3.17836850	1009441
20:47:00	1009477	1009501	1009477	1009500	0.62350000	1009496
20:48:00	1009501	1009698	1009501	1009519	0.27092676	1009551
20:49:00	1009538	1009973	1009500	1009500	4.88900013	1009803
20:50:00	1009998	1009998	1009500	1009500	0.86308652	1009519
20:51:00	1009501	1009519	1009500	1009519	0.86187177	1009500
20:52:00	1009198	1009517	1009068	1009516	0.77000000	1009123
20:53:00	1009516	1009517	1009505	1009505	0.36000000	1009512
20:54:00	1009456	1009456	1009456	1009456	0.17000000	1009456
20:55:00	1009399	1009399	1009000	1009000	0.72754162	1009113
20:56:00	1009400	1009519	1009400	1009519	2.15250000	1009407
20:57:00	1009519	1009519	1009519	1009519	0.10080000	1009519
20:58:00	1009519	1009519	1009519	1009519	0.02000000	1009519
20:59:00	1009400	1009519	1009290	1009400	2.48236209	1009407
21:00:00	1009400	1009400	1008577	1008577	7.04140224	1009295
21:01:00	1009000	1009400	1008932	1009400	1.24558571	1009187
21:02:00	1009400	1009400	1009222	1009400	9.27852332	1009385
21:03:00	1009400	1009400	1009328	1009330	2.72517236	1009394
21:04:00	1009400	1009400	1009264	1009400	6.72332677	1009400
21:05:00	1009400	1009400	1009399	1009400	3.04355595	1009400
21:06:00	1009400	1009400	1009301	1009400	23.80770617	1009400
21:07:00	1009500	1009877	1009496	1009505	1.55420855	1009631
21:08:00	1009543	1009543	1009542	1009543	0.86090000	1009542
21:09:00	1009488	1009814	1008898	1009543	3.17405660	1009370
21:10:00	1009496	1009496	1009496	1009496	0.56920000	1009496
21:11:00	1009462	1009462	1008779	1008820	1.14700000	1009051
21:12:00	1008910	1009327	1008910	1009000	0.53560000	1008962
21:13:00	1009569	1009572	1009325	1009400	1.24900000	1009465
21:14:00	1009356	1009356	1008577	1008577	0.68940000	1008672
21:15:00	1008644	1008767	1008643	1008767	0.23116000	1008649
21:16:00	1008801	1008895	1008801	1008833	0.21100000	1008849
21:17:00	1008975	1009504	1008855	1009015	2.60319000	1008957
21:18:00	1009000	1009411	1008874	1009411	0.25034697	1009022
21:19:00	-
21:20:00	1009000	1009000	1008836	1008974	0.89439000	1008937
21:21:00	1009127	1009365	1009127	1009365	0.17000000	1009155
21:22:00	1009410	1009411	1009001	1009386	0.58897000	1009194
21:23:00	1009365	1009386	1009027	1009027	1.08500000	1009276
21:24:00	1009027	1009027	1008865	1008865	0.32200000	1008893
21:25:00	1009100	1009100	1008903	1009100	0.29140000	1009083
21:26:00	1008916	1009386	1008896	1009386	3.13388000	1009098
21:27:00	1009386	1009520	1009386	1009520	1.92034576	1009398
21:28:00	1009400	1009541	1009049	1009049	0.06972062	1009340
21:29:00	1009451	1009530	1009059	1009530	1.08500000	1009120
21:30:00	1009540	1009924	1009270	1009270	0.66491000	1009548
21:31:00	1009304	1009714	1009304	1009714	0.37000000	1009703
21:32:00	1009714	1009714	1009318	1009318	0.17650000	1009431
21:33:00	1009867	1009913	1009867	1009913	0.24200000	1009901
21:34:00	1009867	1009924	1009412	1009913	3.38200000	1009911
21:35:00	1009714	1009714	1009714	1009714	0.56056000	1009714
21:36:00	1009501	1009501	1009000	1009330	2.74009000	1009359
21:37:00	1009042	1009124	1009042	1009124	0.40559000	1009086
21:38:00	1009124	1009124	1009124	1009124	0.10000000	1009124
21:39:00	1009124	1009218	1009124	1009125	0.20100000	1009151
21:40:00	1009218	1009218	1009218	1009218	0.03000000	1009218
21:41:00	1009124	1009356	1009124	1009356	1.74475105	1009241
21:42:00	1009356	1009499	1009356	1009496	0.44528600	1009474
21:43:00	1009400	1009496	1009400	1009496	0.01086000	1009461
21:44:00	1009456	1009456	1009124	1009456	1.69000000	1009167
21:45:00	1009440	1009472	1009422	1009462	0.33973000	1009439
21:46:00	1009462	1009496	1009435	1009435	0.40900000	1009473
21:47:00	1009425	1009477	1009001	1009410	1.57720013	1009303
21:48:00	1009406	1009406	1008965	1009018	0.76816000	1008999
21:49:00	1009024	1009024	1008935	1009000	0.28282000	1008944
21:50:00	1009005	1009450	1009000	1009449	0.20000000	1009047
21:51:00	1009449	1009499	1009449	1009499	0.11000000	1009490
21:52:00	1009449	1009500	1009449	1009500	0.21000000	1009478
21:53:00	1009465	1010000	1009465	1009999	2.99466987	1009725
21:54:00	1009569	1010512	1009550	1010121	11.99798400	1010012
21:55:00	1010121	1010700	1010121	1010700	2.49800000	1010508
21:56:00	1010700	1011000	1010700	1010985	7.08609000	1010770
21:57:00	1010985	1011899	1010985	1011882	6.33500000	1011320
21:58:00	1011860	1011880	1011349	1011349	2.28800000	1011853
21:59:00	1011349	1011349	1010698	1010991	1.79939946	1010917
22:00:00	1010698	1011000	1010682	1010682	1.57759884	1010795
22:01:00	1010990	1010990	1010500	1010500	0.20600000	1010891
22:02:00	1010669	1010669	1009680	1009680	1.61777000	1010032
22:03:00	1009680	1010000	1009680	1010000	0.67394000	1009928
22:04:00	1010000	1010000	1009465	1009465	0.67600000	1009935
22:05:00	1009747	1009870	1009149	1009569	33.46436192	1009586
22:06:00	1009149	1009582	1008539	1008865	4.55204312	1009026
22:07:00	1008999	1009951	1008940	1009951	1.05800000	1009065
22:08:00	1009669	1009669	1009284	1009588	1.67862113	1009349
22:09:00	1009404	1009745	1009285	1009745	0.97665908	1009548
22:10:00	1009570	1009749	1009285	1009675	0.72721652	1009660
22:11:00	1009675	1009710	1009284	1009284	0.32427600	1009546
22:12:00	1009465	1009465	1008591	1008987	3.24469386	1009027
22:13:00	1008982	1008982	1008539	1008539	1.63155573	1008670
22:14:00	1008600	1008600	1008500	1008500	0.51200000	1008505
22:15:00	1008500	1008600	1007981	1008005	2.22765848	1008208
22:16:00	1007813	1007967	1007732	1007815	1.49489001	1007809
22:17:00	1008000	1008711	1008000	1008384	3.36680010	1008390
22:18:00	1008387	1009093	1008387	1009093	1.85940000	1008706
22:19:00	1008863	1008863	1008500	1008831	0.73000000	1008849
22:20:00	1008500	1008820	1008275	1008300	4.03167040	1008443
22:21:00	1008300	1008371	1008275	1008275	0.21628017	1008300
22:22:00	1008530	1008530	1007835	1007918	1.36885182	1008114
22:23:00	1008531	1008531	1007981	1008436	0.69000000	1008483
22:24:00	1008000	1008415	1007836	1007838	0.52171746	1008004
22:25:00	1008219	1008319	1007913	1007991	0.29990000	1008143
22:26:00	1008015	1008499	1008015	1008207	1.02928020	1008211
22:27:00	1008499	1008500	1008499	1008500	1.41100052	1008500
22:28:00	1008324	1009440	1008324	1008923	9.38888116	1008768
22:29:00	1008440	1008827	1008440	1008724	0.21300000	1008728
22:30:00	1008821	1008821	1008795	1008795	0.13290000	1008799
22:31:00	1008700	1008916	1008362	1008827	1.29634475	1008694
22:32:00	1009075	1009489	1009075	1009208	2.22000000	1009165
22:33:00	1009210	1009427	1009202	1009427	0.25650000	1009211
22:34:00	1009427	1009427	1009280	1009280	0.20400000	1009418
22:35:00	1009000	1009013	1009000	1009013	2.18900000	1009000
22:36:00	1008827	1009013	1008827	1009013	0.24571100	1008926
22:37:00	1008796	1008796	1008444	1008588	1.25800000	1008757
22:38:00	1008557	1008588	1007835	1008075	0.39900000	1008090
22:39:00	1008293	1008295	1007835	1007835	1.95950000	1008000
22:40:00	1007856	1007856	1007426	1007555	3.59010000	1007724
22:41:00	1007557	1007856	1007557	1007593	0.26740000	1007854
22:42:00	1007856	1007856	1007633	1007669	0.47784000	1007855
22:43:00	1007669	1007856	1007660	1007856	1.75300000	1007856
22:44:00	1007856	1007856	1007065	1007065	10.10415199	1007549
22:45:00	1007019	1007168	1007000	1007128	2.34159996	1007017
22:46:00	1007159	1007159	1006500	1006903	10.16050003	1006919
22:47:00	1007099	1007099	1006500	1006501	1.15600000	1006880
22:48:00	1006502	1006654	1006500	1006500	5.30477998	1006519
22:49:00	1006501	1006654	1006001	1006031	16.10045011	1006070
22:50:00	1006031	1006031	1005124	1005699	5.79468930	1005726
22:51:00	1005694	1006458	1005107	1006307	2.41601658	1005906
22:52:00	1006328	1006369	1006223	1006369	0.24350000	1006224
22:53:00	1006031	1006186	1005855	1006186	3.43848557	1006008
22:54:00	1006186	1006290	1006000	1006186	3.56572984	1006215
22:55:00	1006007	1006820	1006007	1006800	5.99656404	1006387
22:56:00	1006675	1006786	1006400	1006479	6.08410000	1006576
22:57:00	1006479	1006884	1006479	1006884	0.22637670	1006794
22:58:00	1006885	1007000	1006884	1006884	0.44300000	1006885
22:59:00	1006884	1007000	1006884	1007000	0.00800000	1006910
23:00:00	1007000	1007000	1006951	1007000	0.46554220	1006987
23:01:00	1007000	1007155	1006777	1006777	3.18720270	1007016
23:02:00	1006775	1006900	1006775	1006900	0.03500000	1006850
23:03:00	1006898	1006900	1006666	1006790	1.37780000	1006698
23:04:00	1006790	1006894	1006612	1006892	0.53535870	1006798
23:05:00	1006892	1007012	1006892	1007012	0.86700000	1006896
23:06:00	1007012	1007120	1007012	1007119	0.40100000	1007066
23:07:00	1007000	1007127	1006340	1006340	1.28100000	1006439
23:08:00	1006547	1006635	1006125	1006500	0.32200000	1006490
23:09:00	1006157	1006157	1005505	1005679	1.55580000	1005674
23:10:00	1005646	1005999	1005423	1005925	3.01420000	1005793
23:11:00	1005925	1005925	1005499	1005500	2.17010000	1005706
23:12:00	1005423	1005491	1004746	1005309	16.56886784	1005021
23:13:00	1005275	1005361	1005001	1005001	0.53615959	1005337
23:14:00	1005001	1005037	1004676	1004813	3.48715700	1004985
23:15:00	1004676	1005001	1004631	1004731	0.72146368	1004912
23:16:00	1004999	1005037	1004732	1004994	1.13800000	1005003
23:17:00	1005036	1005037	1004586	1004959	1.72277408	1004849
23:18:00	1004895	1004964	1004691	1004868	0.36500000	1004739
23:19:00	1004868	1004999	1004477	1004477	4.59623148	1004616
23:20:00	1004477	1004528	1002900	1002900	10.98912130	1003576
23:21:00	1002780	1003053	1001111	1002699	22.27979919	1002118
23:22:00	1003053	1003385	1002531	1003385	1.92385322	1002931
23:23:00	1003107	1003500	1002918	1003500	3.15025818	1003095
23:24:00	1003499	1003500	1002960	1002961	0.40600000	1003292
23:25:00	1002886	1003116	1002385	1002385	1.93306374	1002721
23:26:00	1002386	1003500	1002385	1003500	4.10898692	1003026
23:27:00	1003500	1003980	1003493	1003980	3.33305951	1003670
23:28:00	1003896	1004000	1003885	1004000	3.63100000	1003992
23:29:00	1004000	1004776	1003900	1004776	22.07912552	1004269
23:30:00	1004509	1004995	1004323	1004906	4.12115286	1004723
23:31:00	1004575	1004906	1004575	1004906	0.18990000	1004694
23:32:00	1004906	1005000	1004906	1005000	1.32656002	1004983
23:33:00	1005000	1005000	1004502	1004502	0.74855115	1004896
23:34:00	1004858	1004998	1004300	1004906	0.79994362	1004620
23:35:00	1004893	1006089	1004893	1005500	9.87038602	1005153
23:36:00	1005416	1006099	1005276	1005276	1.65100000	1005792
23:37:00	1005421	1005422	1005421	1005422	0.62400000	1005422
23:38:00	1005500	1005500	1005500	1005500	0.01100000	1005500
23:39:00	1005441	1005441	1004717	1004932	1.09450000	1004968
23:40:00	1004759	1004759	1004500	1004500	0.53234368	1004746
23:41:00	1004224	1004500	1004119	1004230	1.41650000	1004215
23:42:00	1004056	1004531	1003467	1003716	2.61500009	1004051
23:43:00	1003467	1003822	1003219	1003457	12.60311682	1003620
23:44:00	1003457	1003457	1002675	1002675	0.12220000	1003186
23:45:00	1002716	1002716	1001411	1001983	6.00289629	1002029
23:46:00	1001468	1003800	1001468	1003800	7.54709489	1003339
23:47:00	1003800	1004520	1003616	1004207	4.89096464	1004112
23:48:00	1004098	1004164	1004098	1004164	0.26000000	1004114
23:49:00	1004211	1004211	1002780	1002780	1.04745200	1003174
23:50:00	1002716	1002716	1002210	1002300	1.98400000	1002427
23:51:00	1002300	1002966	1002000	1002966	1.60505534	1002146
23:52:00	1002976	1003212	1002453	1002868	1.16600000	1002756
23:53:00	1002835	1002835	1002300	1002423	7.64590027	1002333
23:54:00	1002420	1002420	1001300	1002207	9.91973000	1001642
23:55:00	1001508	1002141	996000	997879	69.12387080	999421
23:56:00	996615	999037	995628	998396	17.44822550	997743
23:57:00	998540	999476	997979	999446	8.03465701	998977
23:58:00	999446	999500	997500	997500	3.24831040	998488
23:59:00	997771	998910	997500	997623	19.88558530	997789

データのダウンロードページへ

暗号資産価格データベース

2020年07月09日bitFlyer:BTC/JPY

マーケット/通貨ペア

2020年07月09日
bitFlyer:BTC/JPY