暗号資産価格データベース Zaif:BTC/JPY 2018/10/21

2018年10月21日
Zaif: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	705670	705925	705660	705660	1.2496	705709
00:00:30	705660	705660	705520	705545	0.5160	705545
00:01:00	705545	705545	705495	705495	0.1291	705512
00:01:30	705410	705410	705140	705340	0.1195	705333
00:02:00	705210	705325	705135	705245	0.2536	705222
00:02:30	705330	705400	705330	705375	0.5113	705331
00:03:00	705370	705370	705000	705000	0.2536	705164
00:03:30	705155	705155	705155	705155	0.0599	705155
00:04:00	705265	705265	705175	705175	0.0941	705214
00:04:30	705170	705170	705025	705025	0.1343	705125
00:05:00	-
00:05:30	705070	705070	705070	705070	0.0207	705070
00:06:00	705070	705160	705070	705160	1.3527	705125
00:06:30	705190	705190	705160	705160	0.0025	705172
00:07:00	705175	705215	705175	705215	0.5566	705177
00:07:30	-
00:08:00	705215	705350	705215	705350	0.0440	705245
00:08:30	705320	705320	705215	705215	0.0046	705297
00:09:00	705295	705330	705295	705330	0.0058	705314
00:09:30	705275	705275	705275	705275	0.0010	705275
00:10:00	-
00:10:30	-
00:11:00	705215	705245	705215	705245	0.0020	705230
00:11:30	705245	705380	705210	705210	0.1026	705349
00:12:00	705335	705335	705335	705335	0.0010	705335
00:12:30	-
00:13:00	-
00:13:30	-
00:14:00	705210	705210	705075	705075	0.0999	705093
00:14:30	705255	705255	705255	705255	0.0400	705255
00:15:00	-
00:15:30	-
00:16:00	-
00:16:30	-
00:17:00	-
00:17:30	705295	705295	705260	705260	0.0020	705278
00:18:00	705295	705525	705295	705525	0.0999	705353
00:18:30	-
00:19:00	-
00:19:30	-
00:20:00	705400	705400	705360	705360	0.6299	705388
00:20:30	705300	705300	705205	705205	0.0336	705214
00:21:00	705200	705200	705175	705175	0.6691	705175
00:21:30	705165	705165	705100	705100	0.0126	705108
00:22:00	-
00:22:30	705070	705070	705060	705060	0.0088	705067
00:23:00	705170	705195	705170	705195	0.7787	705195
00:23:30	-
00:24:00	705015	705040	705005	705040	0.1086	705016
00:24:30	705025	705025	705025	705025	0.0220	705025
00:25:00	705000	705000	705000	705000	0.1653	705000
00:25:30	704900	704900	704700	704700	0.0644	704782
00:26:00	704670	704705	703845	703930	2.0817	704243
00:26:30	704150	704255	704150	704200	0.5044	704254
00:27:00	704170	704255	704110	704115	0.6419	704141
00:27:30	704120	704120	703935	703935	0.3224	704051
00:28:00	703900	703900	703745	703795	0.1460	703778
00:28:30	703795	703795	703795	703795	0.0750	703795
00:29:00	704000	704220	703930	703930	0.0909	704149
00:29:30	704000	704220	704000	704220	0.7987	704036
00:30:00	704000	704000	703745	703905	0.0733	703898
00:30:30	703785	703785	703785	703785	0.0725	703785
00:31:00	703745	703750	703420	703750	2.0791	703562
00:31:30	-
00:32:00	-
00:32:30	703530	703530	703515	703515	0.0176	703529
00:33:00	703515	703640	703515	703640	0.4900	703515
00:33:30	703575	703575	703575	703575	0.5000	703575
00:34:00	703530	703760	703530	703640	0.2069	703538
00:34:30	-
00:35:00	703650	703650	703650	703650	0.0010	703650
00:35:30	703650	703650	703650	703650	0.0020	703650
00:36:00	703650	703650	703640	703640	0.0980	703640
00:36:30	703650	703850	703585	703800	0.3021	703636
00:37:00	-
00:37:30	703845	703845	703845	703845	0.0300	703845
00:38:00	-
00:38:30	703810	704000	703810	704000	0.1900	703832
00:39:00	704010	704015	704010	704015	0.1227	704014
00:39:30	704015	704015	704015	704015	0.0473	704015
00:40:00	-
00:40:30	704020	704020	704015	704015	0.0445	704015
00:41:00	704015	704055	704015	704055	0.7199	704043
00:41:30	704005	704055	704005	704055	2.0304	704053
00:42:00	704100	704245	704100	704245	0.5481	704198
00:42:30	704105	704245	704105	704130	0.1051	704113
00:43:00	704130	704280	704130	704245	0.1368	704219
00:43:30	704245	704245	704165	704165	0.8732	704175
00:44:00	704165	704165	704100	704135	0.1411	704110
00:44:30	704150	704150	704150	704150	0.0351	704150
00:45:00	704215	704220	704215	704220	0.0232	704217
00:45:30	-
00:46:00	704145	704145	704070	704070	1.2413	704134
00:46:30	704060	704070	704050	704050	0.5472	704061
00:47:00	704020	704020	704020	704020	0.0050	704020
00:47:30	704065	704065	704065	704065	0.0999	704065
00:48:00	704055	704055	704055	704055	0.0021	704055
00:48:30	704135	704135	704005	704005	1.0020	704063
00:49:00	704105	704165	704105	704155	0.1316	704158
00:49:30	704160	704250	704075	704075	0.5957	704174
00:50:00	-
00:50:30	-
00:51:00	704175	704195	704175	704195	0.0020	704185
00:51:30	704195	704285	704185	704185	0.0273	704275
00:52:00	704295	704490	704295	704475	1.2000	704465
00:52:30	-
00:53:00	-
00:53:30	704365	704365	704220	704220	0.1224	704354
00:54:00	704290	704290	704055	704125	0.6830	704233
00:54:30	704165	704175	703945	703945	0.2166	704059
00:55:00	703945	703950	703900	703950	0.1023	703945
00:55:30	-
00:56:00	-
00:56:30	703905	703920	703760	703760	0.7749	703798
00:57:00	703745	703745	703700	703735	0.2049	703740
00:57:30	703745	703745	703745	703745	0.5920	703745
00:58:00	703745	703745	703745	703745	0.8880	703745
00:58:30	703750	703750	703750	703750	0.0296	703750
00:59:00	703750	703750	703745	703750	0.2408	703748
00:59:30	703795	703795	703795	703795	0.0806	703795
01:00:00	703790	703790	703685	703685	0.7408	703756
01:00:30	703675	703675	703665	703665	0.5782	703674
01:01:00	703675	703675	703645	703645	0.5313	703672
01:01:30	703605	703625	703600	703625	0.3560	703616
01:02:00	-
01:02:30	703625	703625	703625	703625	0.2282	703625
01:03:00	703625	703625	703515	703625	0.3295	703592
01:03:30	703625	703625	703625	703625	0.0118	703625
01:04:00	703625	703625	703625	703625	0.0010	703625
01:04:30	703620	703620	703620	703620	0.0300	703620
01:05:00	703690	703760	703690	703760	0.0559	703696
01:05:30	-
01:06:00	703720	703725	703720	703725	0.0300	703724
01:06:30	-
01:07:00	703685	703855	703685	703855	0.2072	703780
01:07:30	703615	703710	703580	703710	0.0362	703590
01:08:00	703715	703715	703540	703540	0.0999	703595
01:08:30	703765	703765	703765	703765	0.0010	703765
01:09:00	703765	703855	703660	703660	0.5939	703742
01:09:30	-
01:10:00	703625	703625	703480	703480	0.6101	703498
01:10:30	703455	703545	703405	703405	0.1357	703477
01:11:00	-
01:11:30	703405	703405	703290	703290	0.0999	703320
01:12:00	703440	703445	703400	703400	0.2281	703426
01:12:30	703400	703400	703400	703400	0.1955	703400
01:13:00	703295	703400	703220	703340	0.1520	703293
01:13:30	703435	703435	703435	703435	0.0077	703435
01:14:00	703500	703500	703440	703440	0.0020	703470
01:14:30	-
01:15:00	-
01:15:30	-
01:16:00	703500	703505	703480	703480	0.8608	703498
01:16:30	-
01:17:00	703455	703455	703435	703435	0.0091	703439
01:17:30	-
01:18:00	703460	703460	703380	703380	0.1716	703435
01:18:30	703370	703370	703370	703370	0.1578	703370
01:19:00	703300	703300	703300	703300	0.0010	703300
01:19:30	703265	703290	703265	703290	0.5999	703269
01:20:00	703260	703260	702910	702910	2.2587	703093
01:20:30	702910	703030	702910	703030	0.7999	702985
01:21:00	-
01:21:30	-
01:22:00	703010	703180	703010	703180	0.0487	703082
01:22:30	-
01:23:00	703180	703240	703180	703240	0.1381	703190
01:23:30	703240	703295	703155	703155	1.1217	703279
01:24:00	703285	703395	703285	703395	1.8476	703339
01:24:30	703400	703400	703400	703400	0.0010	703400
01:25:00	703400	703455	703400	703450	0.1295	703453
01:25:30	703455	703490	703400	703490	0.0634	703448
01:26:00	703460	703460	703460	703460	0.0010	703460
01:26:30	703460	703500	703460	703500	0.0571	703463
01:27:00	703525	703675	703525	703675	2.5844	703551
01:27:30	703680	703715	703680	703715	0.0403	703710
01:28:00	703740	703740	703740	703740	0.0143	703740
01:28:30	703740	703740	703635	703670	0.0429	703722
01:29:00	703705	703705	703705	703705	0.0011	703705
01:29:30	703740	703890	703740	703890	0.2311	703781
01:30:00	703745	703745	703740	703740	0.3463	703741
01:30:30	-
01:31:00	-
01:31:30	-
01:32:00	-
01:32:30	-
01:33:00	-
01:33:30	703635	703635	703605	703605	1.0976	703610
01:34:00	703615	703615	703605	703605	0.0838	703605
01:34:30	703715	703715	703500	703500	0.6668	703506
01:35:00	703500	703500	703470	703470	0.0317	703499
01:35:30	703500	703500	703500	703500	0.0319	703500
01:36:00	703470	703470	703470	703470	0.0004	703470
01:36:30	-
01:37:00	703465	703610	703465	703610	1.8901	703474
01:37:30	-
01:38:00	-
01:38:30	703435	703435	703405	703405	0.0626	703406
01:39:00	703420	703420	703420	703420	0.0027	703420
01:39:30	703400	703540	703350	703350	0.0243	703387
01:40:00	703350	703360	703350	703360	0.5300	703359
01:40:30	703370	703370	703370	703370	1.0000	703370
01:41:00	-
01:41:30	-
01:42:00	-
01:42:30	-
01:43:00	-
01:43:30	703415	703505	703415	703505	0.5050	703416
01:44:00	703505	703505	703505	703505	0.0040	703505
01:44:30	-
01:45:00	703505	703505	703300	703300	0.0666	703368
01:45:30	703300	703310	703290	703290	0.0231	703298
01:46:00	-
01:46:30	703500	703540	703500	703540	0.0150	703537
01:47:00	-
01:47:30	-
01:48:00	703300	703305	703295	703305	0.2400	703296
01:48:30	703445	703645	703445	703645	0.0700	703626
01:49:00	703425	703750	703425	703750	0.1169	703468
01:49:30	-
01:50:00	703550	703550	703515	703515	0.1000	703517
01:50:30	703575	703575	703575	703575	0.1680	703575
01:51:00	703570	703570	703425	703425	1.0041	703484
01:51:30	703470	703470	703370	703370	0.0279	703445
01:52:00	703405	703405	703405	703405	0.1149	703405
01:52:30	703300	703300	703285	703285	0.0034	703290
01:53:00	703275	703285	703275	703285	1.0000	703280
01:53:30	-
01:54:00	703495	703495	703360	703360	0.5999	703473
01:54:30	-
01:55:00	-
01:55:30	-
01:56:00	-
01:56:30	703435	703435	703435	703435	0.0042	703435
01:57:00	703305	703305	703160	703160	0.1060	703193
01:57:30	703400	703550	703400	703550	0.1060	703540
01:58:00	703400	703550	703390	703550	0.1320	703455
01:58:30	703550	703550	703550	703550	0.0080	703550
01:59:00	703550	703550	703550	703550	0.0087	703550
01:59:30	703510	703510	703415	703415	1.0000	703463
02:00:00	703415	703415	703395	703400	3.0968	703400
02:00:30	-
02:01:00	703400	703535	703400	703535	7.0801	703402
02:01:30	703560	703795	703560	703595	3.0030	703742
02:02:00	703795	703795	703795	703795	3.0000	703795
02:02:30	-
02:03:00	-
02:03:30	703540	703540	703505	703505	0.5010	703505
02:04:00	-
02:04:30	-
02:05:00	-
02:05:30	703550	703550	703550	703550	0.0999	703550
02:06:00	-
02:06:30	703625	703625	703620	703625	0.5999	703625
02:07:00	703625	703630	703625	703625	2.1063	703625
02:07:30	703610	703610	703610	703610	0.0024	703610
02:08:00	703620	703625	703490	703625	0.3260	703616
02:08:30	703640	703765	703640	703765	0.1259	703761
02:09:00	-
02:09:30	703520	703620	703500	703620	0.1009	703501
02:10:00	703530	703565	703530	703565	0.0949	703552
02:10:30	703540	703540	703535	703535	0.0732	703537
02:11:00	-
02:11:30	-
02:12:00	703535	703600	703535	703595	0.1267	703586
02:12:30	703590	703590	703585	703585	0.0700	703587
02:13:00	703585	703585	703565	703585	1.5600	703583
02:13:30	-
02:14:00	703590	703595	703590	703595	0.0054	703592
02:14:30	703605	703605	703605	703605	0.0017	703605
02:15:00	-
02:15:30	-
02:16:00	-
02:16:30	703620	703620	703620	703620	0.5000	703620
02:17:00	-
02:17:30	-
02:18:00	-
02:18:30	703545	703545	703545	703545	0.5000	703545
02:19:00	703600	703600	703600	703600	0.5999	703600
02:19:30	-
02:20:00	-
02:20:30	-
02:21:00	703620	703715	703620	703715	0.0106	703666
02:21:30	-
02:22:00	-
02:22:30	-
02:23:00	-
02:23:30	703560	703565	703560	703565	0.1400	703562
02:24:00	703660	703660	703600	703600	0.1013	703601
02:24:30	703700	703735	703620	703620	0.0092	703695
02:25:00	-
02:25:30	-
02:26:00	-
02:26:30	703695	703695	703585	703585	0.5010	703695
02:27:00	-
02:27:30	-
02:28:00	-
02:28:30	703720	703980	703720	703980	0.0999	703802
02:29:00	703980	703980	703915	703980	0.0200	703970
02:29:30	703845	703845	703700	703700	0.0020	703773
02:30:00	703705	703710	703705	703710	0.0400	703708
02:30:30	703715	703720	703715	703720	0.0820	703719
02:31:00	-
02:31:30	-
02:32:00	703900	703900	703770	703770	0.0310	703775
02:32:30	703700	703700	703680	703680	0.0010	703682
02:33:00	703880	703880	703700	703800	0.0030	703793
02:33:30	-
02:34:00	703780	703780	703780	703780	0.5000	703780
02:34:30	-
02:35:00	703800	703800	703630	703630	2.0792	703774
02:35:30	-
02:36:00	703665	703665	703665	703665	0.4330	703665
02:36:30	-
02:37:00	703665	703665	703665	703665	1.2990	703665
02:37:30	-
02:38:00	703625	703625	703600	703600	0.0068	703604
02:38:30	703590	703590	703580	703580	0.0056	703583
02:39:00	-
02:39:30	-
02:40:00	-
02:40:30	-
02:41:00	-
02:41:30	-
02:42:00	703555	703555	703550	703550	0.0130	703551
02:42:30	703575	703725	703575	703725	2.0010	703575
02:43:00	703570	703570	703570	703570	0.0010	703570
02:43:30	703670	703840	703670	703840	0.5495	703827
02:44:00	-
02:44:30	-
02:45:00	-
02:45:30	-
02:46:00	-
02:46:30	703780	703780	703780	703780	0.1009	703780
02:47:00	-
02:47:30	703600	703600	703600	703600	0.0089	703600
02:48:00	-
02:48:30	-
02:49:00	-
02:49:30	703605	703605	703510	703510	0.0653	703598
02:50:00	703620	703620	703620	703620	0.0010	703620
02:50:30	703520	703520	703505	703505	0.0420	703507
02:51:00	-
02:51:30	703620	703620	703580	703580	0.1039	703582
02:52:00	703730	703730	703730	703730	0.5000	703730
02:52:30	-
02:53:00	703735	703735	703735	703735	0.0300	703735
02:53:30	703735	703800	703735	703800	0.0999	703780
02:54:00	703770	703770	703770	703770	0.0300	703770
02:54:30	-
02:55:00	703610	703610	703600	703600	0.0021	703605
02:55:30	-
02:56:00	-
02:56:30	-
02:57:00	-
02:57:30	703710	703710	703710	703710	0.0010	703710
02:58:00	703710	703710	703625	703625	0.0999	703631
02:58:30	703785	703795	703785	703795	0.0050	703793
02:59:00	703800	703830	703795	703830	1.2480	703801
02:59:30	703830	703830	703830	703830	0.0300	703830
03:00:00	703800	703800	703800	703800	0.0010	703800
03:00:30	703825	703860	703825	703860	0.0801	703831
03:01:00	703900	704100	703900	704075	2.1383	704070
03:01:30	704110	704110	703905	703905	0.5070	703907
03:02:00	703930	703965	703930	703965	0.9050	703946
03:02:30	704080	704160	704080	704160	1.0010	704120
03:03:00	-
03:03:30	704200	704225	704200	704225	1.1582	704223
03:04:00	-
03:04:30	-
03:05:00	704100	704100	704090	704095	1.0572	704098
03:05:30	704075	704075	704050	704050	0.0630	704051
03:06:00	704010	704010	703985	703985	1.0041	703985
03:06:30	703900	703900	703860	703860	0.0020	703882
03:07:00	-
03:07:30	703860	703860	703860	703860	0.0021	703860
03:08:00	703800	703800	703760	703760	1.1025	703784
03:08:30	-
03:09:00	703785	704055	703785	704055	1.0388	703803
03:09:30	704050	704050	703835	703845	0.1149	703861
03:10:00	703845	703845	703715	703715	0.1100	703822
03:10:30	703790	703790	703790	703790	0.0140	703790
03:11:00	703925	703925	703780	703780	1.0000	703865
03:11:30	-
03:12:00	703750	703805	703750	703805	0.1139	703770
03:12:30	-
03:13:00	703705	703705	703700	703700	0.0200	703700
03:13:30	703780	703780	703705	703705	0.6520	703763
03:14:00	703805	703805	703805	703805	0.4900	703805
03:14:30	703805	703805	703805	703805	1.4700	703805
03:15:00	-
03:15:30	-
03:16:00	703705	703705	703610	703610	0.2138	703687
03:16:30	703610	703610	703595	703595	0.0270	703605
03:17:00	-
03:17:30	-
03:18:00	-
03:18:30	703590	703685	703580	703685	0.8115	703648
03:19:00	703685	703685	703685	703685	0.0999	703685
03:19:30	703590	703595	703565	703565	0.9108	703585
03:20:00	-
03:20:30	703505	703505	703500	703500	0.0999	703500
03:21:00	-
03:21:30	703530	703530	703530	703530	0.0010	703530
03:22:00	703505	703505	703450	703450	5.7471	703462
03:22:30	703450	703500	703420	703500	0.6440	703430
03:23:00	703500	703500	703500	703500	0.0189	703500
03:23:30	703445	703445	703445	703445	0.0060	703445
03:24:00	703445	703445	703445	703445	0.0180	703445
03:24:30	-
03:25:00	-
03:25:30	-
03:26:00	-
03:26:30	-
03:27:00	-
03:27:30	-
03:28:00	-
03:28:30	-
03:29:00	703540	703540	703540	703540	0.0300	703540
03:29:30	703540	703540	703540	703540	0.0999	703540
03:30:00	703400	703400	703300	703300	0.0999	703310
03:30:30	-
03:31:00	-
03:31:30	703310	703310	703300	703300	0.0028	703304
03:32:00	703410	703410	703305	703410	0.0047	703351
03:32:30	703315	703315	703315	703315	0.0025	703315
03:33:00	703500	703525	703500	703525	2.3990	703525
03:33:30	703400	703400	703400	703400	0.0010	703400
03:34:00	703310	703310	703300	703300	0.0024	703304
03:34:30	703410	703565	703410	703565	0.0304	703554
03:35:00	703400	703400	703300	703300	0.0176	703306
03:35:30	-
03:36:00	703290	703315	703260	703260	0.0958	703285
03:36:30	703200	703200	703140	703140	1.8259	703184
03:37:00	703100	703140	702955	703005	1.4362	703075
03:37:30	702955	702955	702845	702850	0.2994	702893
03:38:00	702875	702875	702600	702875	1.2815	702749
03:38:30	702655	702875	702655	702875	0.0892	702681
03:39:00	-
03:39:30	702645	702780	702645	702775	0.2291	702775
03:40:00	702715	702800	702715	702800	2.9890	702785
03:40:30	702790	702790	702750	702770	1.5000	702770
03:41:00	702845	703010	702765	703010	0.1114	702916
03:41:30	703015	703015	702895	702895	0.7818	703013
03:42:00	702885	702885	702885	702885	0.0730	702885
03:42:30	702910	702910	702910	702910	0.0025	702910
03:43:00	702885	702910	702885	702910	0.5075	702885
03:43:30	-
03:44:00	-
03:44:30	-
03:45:00	702915	703065	702910	702945	1.2435	702929
03:45:30	702955	702955	702950	702950	0.0800	702950
03:46:00	702955	702955	702955	702955	0.0090	702955
03:46:30	-
03:47:00	-
03:47:30	-
03:48:00	703100	703135	703095	703125	0.0982	703099
03:48:30	703105	703110	703105	703105	0.5999	703105
03:49:00	703105	703135	703105	703135	0.5045	703105
03:49:30	703135	703220	703135	703220	0.0999	703138
03:50:00	-
03:50:30	703080	703080	703080	703080	0.0999	703080
03:51:00	-
03:51:30	-
03:52:00	-
03:52:30	703010	703010	702985	703010	0.0583	702990
03:53:00	703100	703105	703000	703000	0.0040	703051
03:53:30	702950	702950	702950	702950	0.0052	702950
03:54:00	703100	703100	703100	703100	0.0010	703100
03:54:30	703000	703000	703000	703000	0.0040	703000
03:55:00	-
03:55:30	703050	703050	703050	703050	0.0010	703050
03:56:00	-
03:56:30	-
03:57:00	703050	703210	703050	703210	0.0999	703189
03:57:30	703210	703235	703210	703235	0.5676	703211
03:58:00	703240	703240	703235	703235	0.0472	703235
03:58:30	703215	703215	703185	703185	2.6504	703205
03:59:00	703055	703110	702985	702985	1.4120	703016
03:59:30	703110	703110	703110	703110	0.0050	703110
04:00:00	703110	703110	702800	702800	0.5578	702818
04:00:30	702800	703210	702800	703210	1.4733	702805
04:01:00	-
04:01:30	-
04:02:00	-
04:02:30	703210	703295	703210	703295	1.2902	703295
04:03:00	703290	703295	703290	703295	0.0183	703293
04:03:30	-
04:04:00	703210	703210	703200	703200	0.0782	703206
04:04:30	703210	703210	703210	703210	0.0158	703210
04:05:00	703190	703190	703190	703190	0.0160	703190
04:05:30	-
04:06:00	-
04:06:30	703165	703185	703165	703175	0.0595	703168
04:07:00	703185	703295	703175	703295	0.0460	703227
04:07:30	703190	703200	703190	703200	0.0117	703195
04:08:00	703160	703160	703160	703160	0.0010	703160
04:08:30	-
04:09:00	-
04:09:30	-
04:10:00	-
04:10:30	-
04:11:00	703270	703270	703270	703270	0.0599	703270
04:11:30	703275	703275	703275	703275	0.1580	703275
04:12:00	703160	703160	702765	702800	0.1431	702979
04:12:30	702945	703030	702945	703030	0.5998	703004
04:13:00	703030	703100	703030	703100	0.0072	703071
04:13:30	-
04:14:00	703030	703110	703030	703110	0.5729	703096
04:14:30	703100	703100	703100	703100	0.0010	703100
04:15:00	703105	703200	703105	703200	1.0615	703110
04:15:30	703195	703195	703195	703195	0.0220	703195
04:16:00	703110	703110	702900	702900	3.6738	703016
04:16:30	702905	702905	702905	702905	0.0999	702905
04:17:00	702905	703100	702905	703100	0.4187	702909
04:17:30	-
04:18:00	-
04:18:30	703005	703005	702975	702975	0.0628	702976
04:19:00	702815	703015	702815	702940	1.5020	702938
04:19:30	703020	703025	703020	703025	0.5113	703025
04:20:00	703050	703050	703050	703050	0.0599	703050
04:20:30	702830	702930	702815	702930	0.1009	702819
04:21:00	702880	702880	702880	702880	0.0599	702880
04:21:30	702880	702915	702880	702915	0.5039	702880
04:22:00	702860	702860	702860	702860	0.5000	702860
04:22:30	702965	702965	702965	702965	0.0465	702965
04:23:00	702895	702940	702895	702940	0.1929	702922
04:23:30	702965	702970	702965	702970	0.4584	702965
04:24:00	702910	703055	702910	703055	0.0059	703026
04:24:30	702990	702990	702990	702990	0.0102	702990
04:25:00	-
04:25:30	702960	703040	702960	703040	0.0169	703017
04:26:00	703030	703030	703030	703030	0.0357	703030
04:26:30	703075	703105	703075	703105	3.4924	703100
04:27:00	703105	703290	703105	703200	0.1072	703277
04:27:30	-
04:28:00	703160	703160	703160	703160	0.0017	703160
04:28:30	-
04:29:00	703080	703165	703055	703165	2.6000	703059
04:29:30	703170	703200	703170	703200	0.0301	703200
04:30:00	703200	703200	703200	703200	0.0010	703200
04:30:30	-
04:31:00	703185	703220	703185	703220	0.0043	703205
04:31:30	703260	703340	703260	703340	0.1237	703304
04:32:00	703355	703385	703345	703345	0.2034	703380
04:32:30	-
04:33:00	703325	703325	703320	703320	0.5020	703325
04:33:30	703325	703325	703325	703325	1.5000	703325
04:34:00	703400	703425	703400	703425	1.8825	703425
04:34:30	703425	703455	703425	703455	2.2000	703427
04:35:00	703435	703435	703425	703425	1.4053	703425
04:35:30	703335	703335	703235	703235	0.5805	703317
04:36:00	703285	703285	703260	703260	2.2976	703260
04:36:30	-
04:37:00	-
04:37:30	703340	703430	703340	703430	0.0633	703427
04:38:00	-
04:38:30	-
04:39:00	-
04:39:30	-
04:40:00	703315	703315	703315	703315	0.5000	703315
04:40:30	703435	703465	703435	703465	0.1821	703459
04:41:00	-
04:41:30	-
04:42:00	-
04:42:30	-
04:43:00	703500	703515	703500	703515	0.1496	703510
04:43:30	-
04:44:00	703400	703400	703365	703365	0.0999	703368
04:44:30	703395	703395	703390	703395	0.2159	703394
04:45:00	-
04:45:30	-
04:46:00	-
04:46:30	703500	703525	703500	703525	2.2009	703525
04:47:00	703525	703525	703525	703525	0.0999	703525
04:47:30	-
04:48:00	703400	703400	703325	703325	2.0060	703325
04:48:30	703325	703325	703325	703325	0.6596	703325
04:49:00	703325	703350	703220	703220	2.2201	703347
04:49:30	703220	703230	703170	703230	0.3207	703228
04:50:00	703230	703230	703230	703230	0.1031	703230
04:50:30	-
04:51:00	703115	703310	703100	703300	0.1082	703123
04:51:30	-
04:52:00	-
04:52:30	703325	703375	703325	703375	0.1054	703326
04:53:00	-
04:53:30	703400	703405	703400	703405	0.8302	703405
04:54:00	-
04:54:30	703270	703270	703260	703260	0.0782	703260
04:55:00	703375	703375	703375	703375	0.1954	703375
04:55:30	703375	703375	703375	703375	0.0999	703375
04:56:00	703310	703375	703310	703375	0.4997	703337
04:56:30	703500	703500	703500	703500	0.0021	703500
04:57:00	703515	703515	703515	703515	0.5000	703515
04:57:30	-
04:58:00	703505	703505	703430	703430	1.0999	703465
04:58:30	-
04:59:00	-
04:59:30	703540	703545	703310	703465	0.5580	703465
05:00:00	703470	703570	703470	703570	1.7882	703476
05:00:30	703580	703595	703580	703595	0.0080	703589
05:01:00	-
05:01:30	-
05:02:00	703535	703535	703535	703535	0.5000	703535
05:02:30	703535	703535	703535	703535	0.0150	703535
05:03:00	703480	703480	703480	703480	0.5000	703480
05:03:30	703480	703480	703480	703480	0.0150	703480
05:04:00	703525	703645	703525	703645	0.1907	703572
05:04:30	703600	703600	703600	703600	0.0100	703600
05:05:00	703590	703590	703590	703590	0.0999	703590
05:05:30	703625	703625	703520	703520	0.7045	703586
05:06:00	703520	703520	703495	703495	2.0999	703496
05:06:30	-
05:07:00	-
05:07:30	703575	703700	703575	703700	1.0011	703620
05:08:00	-
05:08:30	703720	703750	703720	703745	2.0170	703745
05:09:00	703740	703740	703740	703740	0.5000	703740
05:09:30	-
05:10:00	-
05:10:30	703750	703750	703540	703650	0.1388	703631
05:11:00	-
05:11:30	-
05:12:00	-
05:12:30	703750	703750	703750	703750	0.0040	703750
05:13:00	703795	703810	703795	703810	0.6610	703807
05:13:30	703880	703930	703880	703930	0.0126	703902
05:14:00	703930	703955	703865	703865	1.5614	703918
05:14:30	703855	703855	703855	703855	1.9128	703855
05:15:00	703930	704050	703930	704050	0.6173	704029
05:15:30	703975	703975	703930	703930	0.1050	703973
05:16:00	703885	703885	703790	703790	0.3379	703827
05:16:30	-
05:17:00	703790	703790	703690	703690	0.1744	703782
05:17:30	703690	703690	703470	703540	0.6326	703534
05:18:00	703445	703750	703445	703750	1.7669	703626
05:18:30	-
05:19:00	-
05:19:30	703745	703770	703745	703770	0.5319	703746
05:20:00	-
05:20:30	703705	703705	703700	703700	0.5782	703701
05:21:00	703680	703680	703445	703445	0.2919	703606
05:21:30	703400	703600	703365	703600	0.2172	703447
05:22:00	-
05:22:30	-
05:23:00	-
05:23:30	703585	703700	703580	703700	0.1011	703584
05:24:00	-
05:24:30	-
05:25:00	703645	703685	703575	703685	0.0700	703594
05:25:30	703680	703760	703680	703760	0.4999	703744
05:26:00	-
05:26:30	703760	703760	703760	703760	0.0999	703760
05:27:00	-
05:27:30	-
05:28:00	703775	703800	703765	703765	0.6239	703770
05:28:30	703770	703885	703770	703850	4.3702	703838
05:29:00	703850	703850	703765	703765	1.7448	703795
05:29:30	-
05:30:00	-
05:30:30	703900	703900	703900	703900	0.0471	703900
05:31:00	-
05:31:30	703700	703700	703700	703700	0.0010	703700
05:32:00	-
05:32:30	703790	703795	703705	703765	2.9001	703773
05:33:00	-
05:33:30	703705	703705	703640	703640	0.1289	703701
05:34:00	703620	703620	703620	703620	0.0120	703620
05:34:30	-
05:35:00	703615	704080	703615	703800	0.6040	703670
05:35:30	-
05:36:00	-
05:36:30	703700	703700	703580	703580	0.0080	703603
05:37:00	703800	703825	703800	703825	0.9001	703825
05:37:30	703600	703600	703570	703570	0.1101	703572
05:38:00	703500	703500	703430	703430	0.0928	703447
05:38:30	703400	703400	703310	703310	0.1083	703317
05:39:00	703425	703450	703425	703450	0.1328	703438
05:39:30	703300	703450	703300	703450	0.0601	703375
05:40:00	703500	703500	703500	703500	0.0021	703500
05:40:30	-
05:41:00	703600	703785	703600	703785	1.0500	703710
05:41:30	-
05:42:00	703655	703655	703650	703650	0.0970	703653
05:42:30	-
05:43:00	-
05:43:30	-
05:44:00	703790	703800	703790	703795	0.1987	703794
05:44:30	703800	703800	703795	703795	0.0180	703799
05:45:00	-
05:45:30	703895	703895	703890	703890	0.5120	703890
05:46:00	-
05:46:30	703895	703895	703895	703895	0.5000	703895
05:47:00	-
05:47:30	703820	703895	703720	703760	4.8269	703775
05:48:00	703840	703840	703840	703840	0.5000	703840
05:48:30	703675	703675	703675	703675	0.0150	703675
05:49:00	-
05:49:30	-
05:50:00	-
05:50:30	-
05:51:00	703850	703935	703850	703935	1.0071	703893
05:51:30	703940	703965	703935	703935	2.0200	703965
05:52:00	704000	704030	704000	704030	0.0791	704030
05:52:30	704040	704250	704040	704240	0.3159	704168
05:53:00	704250	704510	704250	704300	0.5813	704273
05:53:30	704260	704260	704200	704200	0.0674	704243
05:54:00	704100	704100	703975	703975	0.9670	703976
05:54:30	-
05:55:00	704000	704000	704000	704000	0.0050	704000
05:55:30	703900	703975	703880	703890	0.0675	703927
05:56:00	703890	703895	703840	703895	0.5666	703892
05:56:30	-
05:57:00	703965	704600	703965	704100	2.0378	703973
05:57:30	704100	704220	704090	704090	0.2161	704101
05:58:00	704090	704100	703750	704040	0.1015	703995
05:58:30	704040	704040	703940	703940	0.2212	703956
05:59:00	704050	704075	703750	704015	0.4636	703954
05:59:30	704025	704025	703925	704020	0.6441	703942
06:00:00	704075	704100	704020	704020	0.4816	704066
06:00:30	704095	704095	704020	704020	0.3910	704091
06:01:00	704160	704170	703930	704040	0.1423	704058
06:01:30	704040	704040	704025	704025	0.0360	704026
06:02:00	704200	704230	704200	704230	0.0061	704215
06:02:30	704230	704250	704175	704250	2.5666	704177
06:03:00	704300	704365	704300	704325	0.1040	704331
06:03:30	-
06:04:00	-
06:04:30	-
06:05:00	704200	704200	704145	704145	0.1480	704146
06:05:30	704145	704145	704145	704145	0.0170	704145
06:06:00	704145	704145	704145	704145	0.3400	704145
06:06:30	704135	704135	704100	704100	0.1441	704135
06:07:00	704090	704145	704090	704145	0.7999	704128
06:07:30	704040	704040	703810	703810	0.0180	703864
06:08:00	704100	704225	704100	704130	0.2222	704189
06:08:30	704125	704125	704125	704125	0.0050	704125
06:09:00	704125	704135	704125	704135	0.9729	704127
06:09:30	-
06:10:00	-
06:10:30	704175	704175	703955	703955	2.0011	704062
06:11:00	703900	703900	703890	703890	0.0779	703890
06:11:30	-
06:12:00	-
06:12:30	703915	703915	703915	703915	0.0180	703915
06:13:00	703995	703995	703995	703995	0.5000	703995
06:13:30	703925	703925	703915	703915	0.2669	703916
06:14:00	-
06:14:30	-
06:15:00	703990	703990	703990	703990	0.5000	703990
06:15:30	703990	703990	703895	703905	3.5000	703957
06:16:00	703910	703910	703870	703870	1.0000	703901
06:16:30	-
06:17:00	-
06:17:30	703820	703820	703580	703580	0.1149	703702
06:18:00	703800	703800	703800	703800	0.0298	703800
06:18:30	703625	703625	703625	703625	0.0190	703625
06:19:00	-
06:19:30	703685	703755	703685	703755	1.0000	703720
06:20:00	703745	703755	703690	703690	0.5272	703693
06:20:30	703600	703600	703600	703600	0.0194	703600
06:21:00	-
06:21:30	703725	703725	703615	703630	1.0999	703632
06:22:00	703600	703700	703485	703600	0.3422	703548
06:22:30	703700	703800	703700	703800	0.5622	703732
06:23:00	703800	703800	703725	703725	0.0830	703778
06:23:30	-
06:24:00	-
06:24:30	703895	703895	703895	703895	0.1000	703895
06:25:00	703900	703900	703700	703700	0.1031	703736
06:25:30	-
06:26:00	703600	703600	703525	703530	0.1010	703528
06:26:30	703535	703535	703525	703525	0.0160	703526
06:27:00	703735	703800	703735	703800	1.9012	703760
06:27:30	703880	703880	703880	703880	0.5000	703880
06:28:00	703880	703880	703880	703880	0.5000	703880
06:28:30	-
06:29:00	-
06:29:30	703900	703950	703760	703760	2.4742	703785
06:30:00	703740	703740	703700	703700	0.5854	703735
06:30:30	-
06:31:00	-
06:31:30	-
06:32:00	703700	703700	703600	703600	1.0011	703700
06:32:30	703600	703600	703600	703600	0.0110	703600
06:33:00	703595	703595	703595	703595	0.2396	703595
06:33:30	703500	703595	703500	703595	2.1780	703592
06:34:00	703595	703595	703595	703595	0.7188	703595
06:34:30	703595	703595	703595	703595	1.3811	703595
06:35:00	703505	703595	703505	703595	1.6189	703553
06:35:30	-
06:36:00	703605	703605	703605	703605	0.5000	703605
06:36:30	-
06:37:00	-
06:37:30	-
06:38:00	703600	703600	703500	703500	0.1080	703501
06:38:30	-
06:39:00	-
06:39:30	-
06:40:00	-
06:40:30	-
06:41:00	-
06:41:30	703700	703700	703650	703650	0.1020	703651
06:42:00	-
06:42:30	703800	703865	703800	703805	1.6069	703833
06:43:00	703805	703870	703800	703800	0.5878	703844
06:43:30	703865	703870	703730	703730	0.1009	703866
06:44:00	-
06:44:30	-
06:45:00	703895	703965	703895	703965	0.0802	703963
06:45:30	703960	703965	703875	703875	0.7043	703948
06:46:00	703965	703965	703965	703965	0.0393	703965
06:46:30	703875	703965	703875	703965	0.0617	703964
06:47:00	703970	703990	703735	703735	1.0874	703957
06:47:30	703840	703840	703840	703840	0.0010	703840
06:48:00	703875	703875	703850	703850	0.1009	703850
06:48:30	-
06:49:00	703845	703845	703845	703845	0.5000	703845
06:49:30	703845	703845	703845	703845	1.0999	703845
06:50:00	703845	703845	703845	703845	0.4001	703845
06:50:30	703720	703720	703720	703720	0.0010	703720
06:51:00	703810	703810	703810	703810	0.1930	703810
06:51:30	703785	703785	703755	703755	0.5010	703770
06:52:00	703700	703700	703675	703675	1.7998	703675
06:52:30	-
06:53:00	-
06:53:30	703785	703785	703785	703785	0.0010	703785
06:54:00	703675	703680	703600	703600	2.0399	703679
06:54:30	703595	703595	703595	703595	0.0298	703595
06:55:00	703540	703540	703540	703540	0.0300	703540
06:55:30	703580	703585	703580	703585	0.5300	703585
06:56:00	703590	703590	703580	703580	1.5978	703585
06:56:30	703530	703530	703530	703530	0.0060	703530
06:57:00	703580	703680	703580	703615	1.3240	703603
06:57:30	-
06:58:00	703580	703580	703580	703580	1.0850	703580
06:58:30	703575	703575	703575	703575	0.0035	703575
06:59:00	-
06:59:30	-
07:00:00	703515	703515	703430	703445	0.3450	703471
07:00:30	-
07:01:00	703430	703430	703400	703400	3.1457	703406
07:01:30	703305	703305	703305	703305	0.0021	703305
07:02:00	-
07:02:30	703305	703305	703300	703300	0.1337	703302
07:03:00	703300	703305	703280	703280	1.0929	703294
07:03:30	703210	703250	703210	703215	0.6207	703214
07:04:00	703225	703225	703225	703225	0.5000	703225
07:04:30	703300	703300	703300	703300	0.0030	703300
07:05:00	703300	703300	703300	703300	1.7217	703300
07:05:30	703500	703700	703500	703700	0.0100	703613
07:06:00	703495	703535	703495	703530	2.2078	703528
07:06:30	703530	703530	703530	703530	0.1009	703530
07:07:00	-
07:07:30	703510	703570	703510	703570	0.4209	703556
07:08:00	-
07:08:30	703475	703475	703390	703390	0.5791	703464
07:09:00	703340	703340	703340	703340	0.5000	703340
07:09:30	703465	703465	703465	703465	0.0010	703465
07:10:00	703345	703400	703195	703400	3.2602	703285
07:10:30	703225	703225	703100	703100	0.7641	703197
07:11:00	-
07:11:30	703175	703175	703150	703150	2.2478	703151
07:12:00	703230	703325	703230	703325	1.0041	703278
07:12:30	703400	703400	703330	703330	0.0711	703331
07:13:00	703460	703525	703460	703525	0.1080	703523
07:13:30	703595	703595	703595	703595	0.5000	703595
07:14:00	703490	703595	703390	703595	0.2661	703500
07:14:30	-
07:15:00	703410	703410	703390	703390	0.0999	703393
07:15:30	-
07:16:00	703465	703530	703465	703530	3.0740	703505
07:16:30	-
07:17:00	703525	703715	703525	703715	2.1212	703535
07:17:30	703705	703705	703705	703705	0.0752	703705
07:18:00	703720	703720	703720	703720	0.0999	703720
07:18:30	703690	703690	703690	703690	0.0781	703690
07:19:00	703690	703690	703680	703680	0.5042	703683
07:19:30	703660	703685	703585	703685	1.6392	703622
07:20:00	703695	703695	703695	703695	0.5000	703695
07:20:30	703785	703800	703785	703800	0.0091	703790
07:21:00	703820	703900	703820	703900	0.0460	703889
07:21:30	703905	703905	703900	703900	0.0119	703901
07:22:00	703870	703875	703870	703870	0.1552	703872
07:22:30	703870	703870	703600	703600	0.7545	703766
07:23:00	703700	703705	703700	703705	0.0899	703702
07:23:30	703715	703715	703715	703715	0.0283	703715
07:24:00	703715	703720	703715	703715	1.5034	703719
07:24:30	703715	703720	703510	703710	0.9420	703717
07:25:00	-
07:25:30	-
07:26:00	-
07:26:30	-
07:27:00	703800	703800	703800	703800	1.5010	703800
07:27:30	703880	703905	703715	703905	1.0052	703811
07:28:00	704000	704100	704000	704100	0.0082	704036
07:28:30	-
07:29:00	703975	703975	703975	703975	0.0999	703975
07:29:30	-
07:30:00	704110	704110	704045	704045	0.5031	704110
07:30:30	704090	704200	704090	704200	0.1051	704182
07:31:00	704240	704240	704040	704040	0.1070	704175
07:31:30	704185	704185	704185	704185	0.0999	704185
07:32:00	-
07:32:30	-
07:33:00	704020	704020	704020	704020	0.0010	704020
07:33:30	704180	704180	704180	704180	0.1000	704180
07:34:00	704185	704185	704185	704185	0.4170	704185
07:34:30	704065	704065	704065	704065	0.0010	704065
07:35:00	704225	704225	704225	704225	0.0030	704225
07:35:30	704265	704295	704265	704295	0.4509	704294
07:36:00	704300	704300	704295	704295	0.0772	704300
07:36:30	-
07:37:00	-
07:37:30	704215	704265	704215	704265	0.0030	704248
07:38:00	704265	704300	704265	704290	0.6214	704292
07:38:30	704290	704325	704290	704325	5.9434	704314
07:39:00	704395	704590	704395	704590	0.6174	704574
07:39:30	704585	704590	704390	704495	0.7138	704529
07:40:00	704340	704340	704305	704340	0.0502	704324
07:40:30	-
07:41:00	704440	704440	704205	704205	0.1010	704209
07:41:30	704410	704410	704410	704410	0.0010	704410
07:42:00	704500	704540	704500	704540	0.0183	704518
07:42:30	-
07:43:00	704520	704520	704495	704495	2.4747	704515
07:43:30	704495	704495	704495	704495	0.8898	704495
07:44:00	704470	704495	704445	704445	0.1605	704483
07:44:30	704400	704490	704400	704490	0.0214	704486
07:45:00	704500	704500	704315	704315	0.5102	704319
07:45:30	704325	704460	704325	704455	1.3069	704399
07:46:00	704400	704400	704375	704375	0.0020	704388
07:46:30	704375	704375	704300	704300	0.5988	704370
07:47:00	704370	704680	704370	704600	3.5978	704451
07:47:30	704600	704600	704600	704600	0.3671	704600
07:48:00	704590	704590	704495	704495	0.7828	704563
07:48:30	-
07:49:00	704410	704410	704410	704410	0.0010	704410
07:49:30	704430	704430	704430	704430	0.5000	704430
07:50:00	704435	704610	704435	704610	0.1010	704437
07:50:30	704525	704540	704525	704540	0.0304	704530
07:51:00	704625	704625	704290	704435	0.2828	704426
07:51:30	704435	704450	704430	704430	1.1097	704435
07:52:00	704400	704435	704400	704435	0.0214	704433
07:52:30	704435	704435	704370	704370	0.1009	704371
07:53:00	704345	704345	704345	704345	0.5000	704345
07:53:30	704300	704300	704300	704300	0.0010	704300
07:54:00	-
07:54:30	704300	704300	704255	704255	0.2191	704257
07:55:00	-
07:55:30	704250	704250	704250	704250	0.0010	704250
07:56:00	704240	704265	704240	704240	2.0680	704265
07:56:30	-
07:57:00	704350	704350	704350	704350	0.0020	704350
07:57:30	704350	704350	704350	704350	0.0420	704350
07:58:00	704440	704445	704440	704445	0.0999	704442
07:58:30	-
07:59:00	704435	704440	704435	704435	0.5599	704436
07:59:30	704340	704340	704200	704200	0.2827	704243
08:00:00	704200	704200	704160	704175	1.2794	704172
08:00:30	704300	704310	704300	704310	0.0050	704302
08:01:00	704400	704450	704205	704205	0.4727	704387
08:01:30	-
08:02:00	704460	704460	704460	704460	0.5000	704460
08:02:30	-
08:03:00	704480	704540	704480	704480	0.3046	704520
08:03:30	704505	704530	704375	704530	0.8674	704461
08:04:00	704530	704640	704530	704640	0.4000	704595
08:04:30	704430	704430	704280	704280	0.0701	704389
08:05:00	704235	704235	704235	704235	0.0048	704235
08:05:30	704275	704275	704200	704200	0.6540	704257
08:06:00	704260	704265	704260	704265	0.1000	704262
08:06:30	-
08:07:00	-
08:07:30	704285	704285	704285	704285	0.5000	704285
08:08:00	704280	704285	704280	704285	0.1010	704280
08:08:30	-
08:09:00	-
08:09:30	-
08:10:00	-
08:10:30	-
08:11:00	704100	704100	703900	703900	0.3409	704029
08:11:30	-
08:12:00	703840	703840	703685	703685	0.2081	703745
08:12:30	703690	703855	703690	703855	1.1571	703771
08:13:00	703855	703855	703855	703855	0.2048	703855
08:13:30	703900	703930	703840	703840	1.1356	703918
08:14:00	703835	703860	703835	703860	1.9967	703856
08:14:30	-
08:15:00	-
08:15:30	703710	703710	703710	703710	0.0020	703710
08:16:00	-
08:16:30	-
08:17:00	-
08:17:30	703710	703810	703705	703810	0.1090	703716
08:18:00	703910	704025	703910	704025	0.1009	704020
08:18:30	-
08:19:00	-
08:19:30	-
08:20:00	-
08:20:30	-
08:21:00	703810	703910	703805	703910	0.0670	703807
08:21:30	704010	704010	704010	704010	0.0074	704010
08:22:00	-
08:22:30	704010	704100	704010	704100	0.0383	704085
08:23:00	704200	704215	704200	704215	0.2047	704200
08:23:30	-
08:24:00	-
08:24:30	704215	704215	704215	704215	0.0964	704215
08:25:00	704250	704250	704250	704250	0.0030	704250
08:25:30	704290	704395	704290	704395	0.6051	704383
08:26:00	704250	704300	704170	704300	3.5639	704189
08:26:30	704395	704500	704395	704500	1.8646	704415
08:27:00	704520	704675	704520	704595	0.7270	704651
08:27:30	704615	704615	704595	704595	0.4999	704602
08:28:00	704430	704430	704400	704400	0.5031	704420
08:28:30	-
08:29:00	704400	704400	704370	704375	0.9174	704375
08:29:30	-
08:30:00	-
08:30:30	704530	704630	704530	704625	0.1255	704626
08:31:00	704680	704680	704680	704680	0.0020	704680
08:31:30	704660	704675	704660	704660	0.1645	704666
08:32:00	704675	704675	704675	704675	0.0990	704675
08:32:30	-
08:33:00	704670	704760	704620	704620	0.9150	704666
08:33:30	-
08:34:00	-
08:34:30	-
08:35:00	-
08:35:30	704570	704570	704570	704570	0.0599	704570
08:36:00	-
08:36:30	-
08:37:00	704040	704610	703700	704420	1.0575	704225
08:37:30	-
08:38:00	-
08:38:30	704580	704595	704580	704595	0.5837	704582
08:39:00	704595	704595	704595	704595	0.0011	704595
08:39:30	704460	704460	704460	704460	0.5000	704460
08:40:00	-
08:40:30	-
08:41:00	704605	704605	704605	704605	0.0102	704605
08:41:30	-
08:42:00	704530	704560	704530	704555	0.2101	704543
08:42:30	704555	704560	704555	704560	0.1102	704556
08:43:00	704605	704620	704605	704615	1.2045	704611
08:43:30	704610	704610	704610	704610	0.2690	704610
08:44:00	704500	704500	704475	704475	0.0204	704477
08:44:30	704475	704475	704475	704475	0.0482	704475
08:45:00	-
08:45:30	704400	704525	704400	704525	0.1530	704404
08:46:00	704400	704400	704400	704400	0.0050	704400
08:46:30	-
08:47:00	-
08:47:30	704300	704315	704295	704310	1.3469	704302
08:48:00	-
08:48:30	-
08:49:00	704310	704310	704310	704310	0.0262	704310
08:49:30	704270	704270	704265	704270	0.5599	704269
08:50:00	704310	704310	704310	704310	0.1048	704310
08:50:30	704420	704420	704420	704420	0.5000	704420
08:51:00	704500	704500	704500	704500	0.2426	704500
08:51:30	704515	704515	704515	704515	0.5000	704515
08:52:00	-
08:52:30	-
08:53:00	704600	704650	704600	704650	0.2045	704632
08:53:30	-
08:54:00	704400	704400	704400	704400	0.0011	704400
08:54:30	704300	704300	704300	704300	0.0011	704300
08:55:00	704325	704410	704325	704410	0.7419	704345
08:55:30	704410	704410	704410	704410	0.0150	704410
08:56:00	-
08:56:30	-
08:57:00	704350	704350	704350	704350	0.0170	704350
08:57:30	704350	704505	704350	704505	1.8940	704412
08:58:00	704505	704505	704505	704505	0.0324	704505
08:58:30	704320	704500	704300	704500	0.6220	704419
08:59:00	704425	704425	704425	704425	0.0608	704425
08:59:30	704425	704425	704275	704305	2.7912	704372
09:00:00	704305	704435	704305	704435	0.7299	704307
09:00:30	704365	704510	704365	704460	0.5161	704458
09:01:00	704390	704390	704390	704390	0.0110	704390
09:01:30	-
09:02:00	704375	704375	704375	704375	0.0087	704375
09:02:30	-
09:03:00	704455	704550	704455	704550	0.2046	704504
09:03:30	-
09:04:00	-
09:04:30	704600	704600	704340	704340	0.0020	704470
09:05:00	-
09:05:30	-
09:06:00	704425	704425	704425	704425	0.0180	704425
09:06:30	704500	704500	704325	704325	0.5200	704493
09:07:00	704500	704500	704500	704500	0.0999	704500
09:07:30	-
09:08:00	704540	704585	704505	704505	0.6688	704521
09:08:30	704505	704505	704505	704505	0.0999	704505
09:09:00	704505	704585	704505	704505	0.1272	704515
09:09:30	704585	704585	704585	704585	0.0508	704585
09:10:00	-
09:10:30	-
09:11:00	704585	704585	704585	704585	0.1551	704585
09:11:30	704585	704740	704585	704600	0.1297	704689
09:12:00	704625	704625	704545	704550	1.8439	704618
09:12:30	704545	704545	704515	704515	0.6599	704537
09:13:00	704700	704750	704525	704525	0.8184	704631
09:13:30	-
09:14:00	704530	704760	704500	704760	0.7632	704591
09:14:30	704600	704600	704565	704565	0.5609	704566
09:15:00	704525	704525	704525	704525	0.0968	704525
09:15:30	-
09:16:00	704630	704630	704630	704630	0.0154	704630
09:16:30	-
09:17:00	-
09:17:30	704630	704630	704630	704630	0.1000	704630
09:18:00	-
09:18:30	704550	704890	704550	704660	5.7558	704664
09:19:00	704800	704880	704800	704830	0.7235	704863
09:19:30	704830	704880	704830	704880	0.8052	704861
09:20:00	704900	705600	704900	705575	4.7348	705394
09:20:30	705690	705700	705560	705560	1.3593	705584
09:21:00	705560	705560	705210	705375	2.6280	705355
09:21:30	705325	705325	705325	705325	0.0010	705325
09:22:00	705270	705270	705245	705245	0.1050	705246
09:22:30	705245	705245	705245	705245	0.8387	705245
09:23:00	705415	705415	705200	705200	0.2064	705413
09:23:30	705295	705295	705235	705285	0.7952	705272
09:24:00	705245	705245	705245	705245	0.2650	705245
09:24:30	705360	705360	705360	705360	0.0010	705360
09:25:00	705245	705480	705180	705180	0.1070	705217
09:25:30	705270	705400	705270	705400	0.5870	705393
09:26:00	705490	705630	705490	705630	0.7222	705587
09:26:30	705700	705700	705435	705435	0.1959	705552
09:27:00	-
09:27:30	705605	705605	705605	705605	0.0010	705605
09:28:00	705630	705630	705630	705630	0.1000	705630
09:28:30	705600	705690	705600	705690	1.4045	705609
09:29:00	705700	706275	705700	705925	3.7069	705941
09:29:30	705800	705800	705780	705780	0.0061	705784
09:30:00	705750	705750	705610	705610	0.1589	705695
09:30:30	705610	705610	705610	705610	0.0609	705610
09:31:00	705600	705600	705600	705600	0.1011	705600
09:31:30	705595	705595	705200	705200	0.0998	705336
09:32:00	-
09:32:30	705200	705200	705160	705160	0.0663	705193
09:33:00	705190	705190	705180	705180	0.8821	705184
09:33:30	705160	705190	705160	705190	0.4301	705181
09:34:00	705170	705170	705160	705160	0.0778	705160
09:34:30	705270	705365	705270	705365	0.5010	705365
09:35:00	705210	705270	705205	705270	0.6528	705255
09:35:30	705320	705320	705320	705320	0.5000	705320
09:36:00	705320	705345	705320	705345	2.2681	705344
09:36:30	705340	705370	705340	705370	0.5051	705345
09:37:00	705345	705345	705345	705345	0.0010	705345
09:37:30	-
09:38:00	705400	705410	705275	705275	1.5184	705349
09:38:30	705200	705200	705150	705150	3.6020	705172
09:39:00	705150	705150	705150	705150	0.4857	705150
09:39:30	705150	705150	705065	705150	1.1125	705144
09:40:00	705150	705150	705150	705150	0.1049	705150
09:40:30	705095	705150	705095	705150	0.5240	705098
09:41:00	705230	705300	705230	705300	0.5010	705230
09:41:30	705150	705150	705150	705150	0.0010	705150
09:42:00	705210	705210	705210	705210	0.5000	705210
09:42:30	705210	705315	705210	705210	1.0000	705262
09:43:00	705210	705325	705200	705325	3.7043	705288
09:43:30	-
09:44:00	705330	705330	705330	705330	0.0300	705330
09:44:30	705360	705415	705360	705415	0.0870	705413
09:45:00	705400	705400	705400	705400	0.0010	705400
09:45:30	705360	705885	705360	705495	0.9137	705658
09:46:00	705495	705610	705495	705610	0.0449	705582
09:46:30	705700	705700	705700	705700	0.0011	705700
09:47:00	705590	705760	705590	705760	0.0110	705745
09:47:30	705600	705640	705600	705600	0.0200	705620
09:48:00	705500	705515	705475	705515	1.1028	705493
09:48:30	705490	705640	705490	705580	0.5126	705526
09:49:00	705580	705580	705450	705450	1.6461	705455
09:49:30	-
09:50:00	-
09:50:30	705400	705400	705400	705400	0.0021	705400
09:51:00	705400	705400	705400	705400	0.0084	705400
09:51:30	705400	705400	705400	705400	0.0214	705400
09:52:00	705400	706150	705400	706150	2.3492	705842
09:52:30	705900	706080	705760	705780	0.1290	705930
09:53:00	705780	706080	705620	705695	1.5268	705760
09:53:30	705600	705690	705540	705645	0.0130	705571
09:54:00	705670	705670	705540	705540	0.2155	705614
09:54:30	705500	705500	705500	705500	0.1040	705500
09:55:00	-
09:55:30	705500	705575	705500	705575	0.6818	705573
09:56:00	705575	705575	705575	705575	0.0677	705575
09:56:30	705550	705550	705525	705525	0.1200	705538
09:57:00	705570	705570	705570	705570	1.5000	705570
09:57:30	705660	705660	705660	705660	0.5567	705660
09:58:00	-
09:58:30	705400	705585	705390	705485	0.5986	705487
09:59:00	-
09:59:30	705400	705400	705400	705400	0.0471	705400
10:00:00	705500	705500	705425	705425	0.1009	705426
10:00:30	705480	705480	705480	705480	0.5999	705480
10:01:00	705480	705530	705480	705530	1.9001	705493
10:01:30	705480	705500	705480	705500	0.5860	705481
10:02:00	705485	705485	705400	705400	0.6872	705441
10:02:30	705380	705380	705380	705380	0.0050	705380
10:03:00	705370	705425	705370	705425	0.2053	705424
10:03:30	-
10:04:00	705315	705330	705315	705330	1.1000	705322
10:04:30	705315	705315	705315	705315	0.0018	705315
10:05:00	-
10:05:30	705310	705340	705310	705340	0.0360	705335
10:06:00	-
10:06:30	-
10:07:00	-
10:07:30	-
10:08:00	-
10:08:30	705495	705530	705495	705530	1.0138	705523
10:09:00	-
10:09:30	705495	705495	705495	705495	0.5000	705495
10:10:00	705525	705550	705525	705550	1.0060	705525
10:10:30	705590	705660	705590	705660	0.5061	705659
10:11:00	705630	705660	705630	705660	0.6000	705655
10:11:30	705700	705740	705680	705740	2.8113	705723
10:12:00	705800	705865	705670	705865	1.0147	705817
10:12:30	705670	705715	705660	705660	1.0010	705688
10:13:00	705660	705705	705660	705705	1.4177	705704
10:13:30	705665	705675	705665	705675	0.5010	705665
10:14:00	705670	705670	705600	705600	1.6067	705665
10:14:30	705600	705600	705560	705560	0.5001	705560
10:15:00	705595	705755	705560	705755	0.3432	705597
10:15:30	705775	705830	705755	705755	1.4930	705829
10:16:00	705850	706075	705850	706075	2.1279	705882
10:16:30	706025	706075	705995	706075	2.2268	706007
10:17:00	706100	706320	706100	706160	1.7914	706276
10:17:30	706290	707000	706290	707000	3.6610	706845
10:18:00	707005	708440	707005	708330	2.6773	707925
10:18:30	708310	708330	707810	707810	1.5749	708051
10:19:00	707895	708000	707690	708000	0.1601	707771
10:19:30	708080	708785	708080	708785	1.1721	708403
10:20:00	708690	710000	708690	710000	4.7933	709467
10:20:30	710000	711100	708285	711100	7.5106	710060
10:21:00	711165	711165	708890	708895	2.3181	710058
10:21:30	708925	709010	708835	708835	2.7725	708915
10:22:00	708800	708800	708400	708400	0.5187	708581
10:22:30	708600	708600	708105	708320	1.9126	708309
10:23:00	708320	708505	708195	708240	0.4295	708300
10:23:30	708195	708700	708195	708700	0.8270	708305
10:24:00	708700	708905	708695	708695	0.7547	708712
10:24:30	708630	708805	708620	708805	0.0744	708693
10:25:00	708810	708905	708810	708905	0.4657	708888
10:25:30	708895	708895	708605	708605	0.5361	708877
10:26:00	708605	708605	708400	708400	1.1123	708502
10:26:30	708300	708500	708175	708220	2.5233	708271
10:27:00	708500	708500	708220	708225	0.8975	708229
10:27:30	708425	708500	708425	708495	0.0051	708482
10:28:00	708490	708490	708300	708300	0.0021	708390
10:28:30	708405	708405	708200	708200	0.0189	708372
10:29:00	708100	708155	707700	707705	2.1490	707876
10:29:30	707900	707930	707900	707930	1.5308	707927
10:30:00	708000	708500	708000	708500	1.4461	708340
10:30:30	708410	708410	708175	708215	1.3268	708295
10:31:00	708215	708215	708115	708115	1.3066	708136
10:31:30	708130	708460	708130	708460	1.4670	708171
10:32:00	708390	708425	708175	708285	0.0308	708297
10:32:30	708395	708705	708395	708435	1.4753	708497
10:33:00	708655	708800	708655	708705	0.3597	708698
10:33:30	708770	708770	708575	708660	0.6549	708656
10:34:00	708500	708550	708340	708340	0.0509	708388
10:34:30	708340	708490	708340	708415	0.1850	708411
10:35:00	708455	708455	708300	708300	0.5140	708420
10:35:30	708300	708300	708205	708205	0.0420	708287
10:36:00	708275	708275	708275	708275	0.0280	708275
10:36:30	708310	708320	708275	708275	0.3915	708278
10:37:00	-
10:37:30	708440	708495	708440	708495	0.5030	708495
10:38:00	708495	708700	708495	708700	1.1388	708515
10:38:30	708700	708700	708610	708610	0.1050	708693
10:39:00	-
10:39:30	708575	708575	708445	708530	0.3936	708510
10:40:00	708410	708560	708275	708455	2.9928	708325
10:40:30	708455	708455	708320	708320	0.3022	708452
10:41:00	708300	708320	708205	708215	2.4042	708249
10:41:30	708255	708305	708255	708305	0.0610	708280
10:42:00	708305	708325	708260	708260	1.8341	708291
10:42:30	708330	708330	708330	708330	0.0040	708330
10:43:00	708415	708420	708335	708340	1.2633	708351
10:43:30	708300	708340	708200	708200	0.1709	708219
10:44:00	708200	708205	708200	708205	0.2595	708204
10:44:30	708205	708205	708170	708170	0.5525	708204
10:45:00	708160	708230	708160	708225	1.0369	708205
10:45:30	708160	708160	708100	708100	0.0785	708157
10:46:00	708000	708000	707900	707900	0.0081	707943
10:46:30	707800	707800	707790	707800	0.0050	707798
10:47:00	707900	707950	707900	707950	0.0410	707920
10:47:30	707960	708170	707805	708170	1.2584	707869
10:48:00	708140	708165	708140	708165	0.1440	708156
10:48:30	708035	708035	708035	708035	0.0010	708035
10:49:00	708035	708035	707890	707890	0.2113	707970
10:49:30	707985	707985	707985	707985	0.0599	707985
10:50:00	708015	708100	707815	707815	0.6779	708047
10:50:30	707800	707800	707500	707800	0.8523	707724
10:51:00	707735	707735	707735	707735	0.5000	707735
10:51:30	707650	707650	707625	707625	0.2133	707627
10:52:00	-
10:52:30	-
10:53:00	707870	707960	707715	707715	0.7036	707784
10:53:30	707755	707755	707505	707645	0.6009	707647
10:54:00	707755	707825	707755	707825	0.1040	707823
10:54:30	707855	707880	707855	707880	1.3051	707880
10:55:00	707805	707880	707805	707880	0.1349	707877
10:55:30	707900	707900	707900	707900	0.0011	707900
10:56:00	707920	707920	707920	707920	0.0999	707920
10:56:30	707930	707930	707930	707930	0.0030	707930
10:57:00	707995	708025	707995	707995	4.5011	708008
10:57:30	707930	707930	707740	707740	1.1479	707892
10:58:00	707810	707810	707810	707810	0.5000	707810
10:58:30	707810	707810	707510	707730	1.6150	707793
10:59:00	707730	707730	707730	707730	0.0800	707730
10:59:30	707770	707770	707730	707730	0.5552	707766
11:00:00	707695	707870	707670	707870	0.6229	707695
11:00:30	707850	707850	707825	707825	0.1509	707825
11:01:00	707900	708000	707900	707900	0.0071	707969
11:01:30	707860	707860	707785	707785	0.5999	707848
11:02:00	-
11:02:30	707860	707865	707510	707795	1.0772	707748
11:03:00	707780	707780	707715	707715	0.3035	707759
11:03:30	707715	707715	707500	707500	0.6077	707685
11:04:00	707720	707720	707505	707505	0.0069	707651
11:04:30	707505	707505	707480	707480	0.4558	707481
11:05:00	707605	707610	707605	707610	0.1590	707608
11:05:30	707605	707605	707550	707550	0.0600	707577
11:06:00	707590	707840	707590	707800	3.2227	707707
11:06:30	707800	707870	707775	707870	0.9999	707825
11:07:00	-
11:07:30	-
11:08:00	-
11:08:30	707825	707890	707825	707890	0.0495	707858
11:09:00	707820	707820	707820	707820	0.2315	707820
11:09:30	707820	707820	707820	707820	0.2685	707820
11:10:00	-
11:10:30	707760	707760	707755	707760	0.3604	707759
11:11:00	-
11:11:30	-
11:12:00	707900	707900	707900	707900	0.0011	707900
11:12:30	707900	708140	707895	708140	2.4356	707899
11:13:00	708140	708505	708140	708270	0.5082	708318
11:13:30	708200	708330	708170	708170	0.3651	708228
11:14:00	708170	708170	707905	708140	0.3050	708082
11:14:30	708010	708010	707985	707985	0.1059	707985
11:15:00	-
11:15:30	707900	707900	707900	707900	0.0013	707900
11:16:00	708070	708070	708000	708000	0.5300	708066
11:16:30	708005	708300	708005	708300	1.7756	708189
11:17:00	708395	708395	708360	708360	1.0000	708378
11:17:30	708250	708250	708220	708220	0.0390	708232
11:18:00	708200	708200	708200	708200	0.0050	708200
11:18:30	-
11:19:00	708100	708410	707920	708410	0.3666	708052
11:19:30	708485	708485	708470	708470	0.4589	708470
11:20:00	708450	708450	708450	708450	0.0018	708450
11:20:30	708300	708300	708300	708300	0.0599	708300
11:21:00	708200	708200	708100	708100	0.0192	708126
11:21:30	708100	708100	708100	708100	0.0013	708100
11:22:00	-
11:22:30	-
11:23:00	708190	708190	708190	708190	0.0012	708190
11:23:30	708000	708195	707905	708195	2.1043	707976
11:24:00	-
11:24:30	-
11:25:00	-
11:25:30	708055	708060	708055	708060	1.0000	708058
11:26:00	-
11:26:30	708060	708060	708025	708025	1.5000	708047
11:27:00	-
11:27:30	-
11:28:00	707900	707900	707830	707830	0.0071	707841
11:28:30	707800	707800	707790	707790	0.0021	707795
11:29:00	-
11:29:30	707740	707740	707700	707700	0.0052	707723
11:30:00	707635	707700	707635	707700	0.5322	707639
11:30:30	-
11:31:00	707705	707730	707705	707730	4.5298	707730
11:31:30	-
11:32:00	707705	707715	707600	707605	4.6609	707641
11:32:30	707605	707715	707605	707605	2.3314	707610
11:33:00	707660	707660	707635	707635	1.4652	707643
11:33:30	707635	707655	707635	707655	0.5348	707654
11:34:00	707655	707730	707655	707730	1.0596	707690
11:34:30	707655	707655	707645	707645	1.9404	707652
11:35:00	707605	707655	707605	707655	0.5999	707613
11:35:30	-
11:36:00	707605	707605	707605	707605	0.0999	707605
11:36:30	-
11:37:00	-
11:37:30	-
11:38:00	-
11:38:30	-
11:39:00	707600	707600	707300	707300	0.5180	707506
11:39:30	707265	707300	707265	707300	0.1243	707272
11:40:00	707325	707400	707325	707400	0.5298	707329
11:40:30	707325	707325	707325	707325	0.0140	707325
11:41:00	-
11:41:30	707500	707555	707500	707555	0.0520	707547
11:42:00	707600	707650	707600	707650	0.0131	707646
11:42:30	707650	707655	707600	707600	0.0328	707646
11:43:00	-
11:43:30	-
11:44:00	707600	707600	707500	707500	0.0999	707539
11:44:30	-
11:45:00	707440	707720	707400	707720	0.7210	707601
11:45:30	-
11:46:00	707720	707775	707720	707775	0.7000	707737
11:46:30	707775	707775	707775	707775	0.0270	707775
11:47:00	-
11:47:30	707740	707740	707710	707710	1.0599	707723
11:48:00	-
11:48:30	-
11:49:00	-
11:49:30	-
11:50:00	-
11:50:30	-
11:51:00	-
11:51:30	707590	707590	707580	707580	0.5749	707581
11:52:00	707500	707500	707495	707495	0.5509	707500
11:52:30	707495	707495	707200	707200	1.3748	707401
11:53:00	707240	707240	707210	707210	0.2296	707227
11:53:30	707240	707395	707240	707395	1.7334	707306
11:54:00	-
11:54:30	707395	707395	707395	707395	0.0999	707395
11:55:00	707400	707425	707400	707425	3.4116	707425
11:55:30	707375	707375	707375	707375	0.0940	707375
11:56:00	707310	707310	707310	707310	0.5000	707310
11:56:30	-
11:57:00	707200	707200	707175	707175	0.1010	707175
11:57:30	-
11:58:00	707280	707280	707280	707280	0.1010	707280
11:58:30	707130	707155	707130	707155	0.5000	707150
11:59:00	707190	707190	707190	707190	0.3990	707190
11:59:30	707400	707425	707270	707300	0.2262	707301
12:00:00	707275	707275	707275	707275	0.0100	707275
12:00:30	707200	707200	707070	707070	0.0110	707097
12:01:00	707130	707130	707130	707130	0.5000	707130
12:01:30	-
12:02:00	-
12:02:30	-
12:03:00	707300	707365	707300	707365	0.0800	707358
12:03:30	-
12:04:00	707360	707360	707250	707250	3.3399	707265
12:04:30	707250	707250	707250	707250	0.0999	707250
12:05:00	-
12:05:30	707335	707335	707200	707200	3.0000	707227
12:06:00	-
12:06:30	707105	707105	707105	707105	0.5999	707105
12:07:00	707125	707150	707125	707150	2.5010	707150
12:07:30	707100	707100	707075	707075	2.1308	707075
12:08:00	-
12:08:30	707065	707065	707000	707000	0.2033	707016
12:09:00	707000	707000	707000	707000	0.0594	707000
12:09:30	-
12:10:00	707165	707255	707165	707225	4.5802	707236
12:10:30	707010	707110	707010	707110	0.5020	707040
12:11:00	-
12:11:30	-
12:12:00	707065	707125	707065	707125	1.0000	707095
12:12:30	707125	707125	706990	706990	3.8176	707089
12:13:00	707000	707200	707000	707100	0.0051	707102
12:13:30	707020	707020	706885	706885	0.4080	706964
12:14:00	706885	706885	706875	706875	0.4001	706875
12:14:30	707020	707020	706875	706875	0.2632	706943
12:15:00	707020	707020	707020	707020	0.0162	707020
12:15:30	706875	706875	706875	706875	0.0096	706875
12:16:00	706875	707100	706875	706980	1.9705	706967
12:16:30	706825	706980	706825	706980	0.1284	706946
12:17:00	706980	707035	706980	707035	1.5226	706994
12:17:30	707100	707125	707100	707125	1.8775	707125
12:18:00	-
12:18:30	707050	707050	707000	707000	0.1674	707020
12:19:00	707100	707125	707100	707125	0.0609	707125
12:19:30	-
12:20:00	707065	707065	707040	707040	2.4346	707041
12:20:30	707075	707340	706980	707340	3.1329	707054
12:21:00	707250	707250	707250	707250	0.1595	707250
12:21:30	707250	707375	707250	707375	0.1251	707350
12:22:00	-
12:22:30	-
12:23:00	707375	707400	707375	707400	0.2112	707387
12:23:30	707400	707400	707375	707375	1.4678	707377
12:24:00	707415	707415	707305	707305	1.0365	707362
12:24:30	707300	707300	707300	707300	0.2449	707300
12:25:00	707300	707410	707300	707400	0.2143	707363
12:25:30	-
12:26:00	707450	707450	707450	707450	0.0180	707450
12:26:30	-
12:27:00	-
12:27:30	707360	707360	707355	707360	0.5599	707359
12:28:00	707360	707360	707235	707235	0.5599	707248
12:28:30	707205	707205	707205	707205	0.5000	707205
12:29:00	-
12:29:30	-
12:30:00	-
12:30:30	-
12:31:00	706270	707170	706270	707100	0.0412	706745
12:31:30	707125	707170	706900	706900	0.0283	707159
12:32:00	706935	707200	706935	707200	1.5421	707070
12:32:30	-
12:33:00	707200	707210	707200	707210	0.1501	707207
12:33:30	707290	707310	707290	707310	0.1030	707290
12:34:00	707400	707400	707235	707300	0.1500	707300
12:34:30	707310	707320	707310	707320	1.0000	707315
12:35:00	707200	707200	707175	707175	0.0222	707176
12:35:30	707175	707175	707150	707150	0.5221	707154
12:36:00	-
12:36:30	707105	707180	707105	707180	0.6290	707165
12:37:00	707300	707300	707300	707300	0.0010	707300
12:37:30	707205	707400	707205	707400	0.0020	707303
12:38:00	707205	707205	707205	707205	0.0010	707205
12:38:30	707320	707320	707320	707320	0.5000	707320
12:39:00	707315	707425	707315	707425	3.5010	707380
12:39:30	707205	707205	707205	707205	0.0010	707205
12:40:00	707200	707325	707130	707325	0.9207	707315
12:40:30	707200	707200	707175	707175	2.0010	707175
12:41:00	707290	707400	707290	707400	0.7688	707304
12:41:30	707330	707330	707175	707175	1.5333	707201
12:42:00	707300	707300	707275	707275	0.3716	707275
12:42:30	707370	707370	707370	707370	0.0999	707370
12:43:00	707400	707425	707400	707425	3.0011	707425
12:43:30	-
12:44:00	707300	707305	707300	707305	0.3604	707301
12:44:30	-
12:45:00	707300	707300	707300	707300	0.0248	707300
12:45:30	-
12:46:00	707285	707285	707180	707260	5.0599	707224
12:46:30	707295	707295	707295	707295	0.0999	707295
12:47:00	707300	707300	707300	707300	0.0010	707300
12:47:30	-
12:48:00	707325	707325	707325	707325	0.5000	707325
12:48:30	707325	707410	707325	707410	4.5000	707372
12:49:00	707400	707400	707400	707400	0.0999	707400
12:49:30	707400	707425	707400	707425	2.5000	707425
12:50:00	707425	707425	707290	707290	4.0000	707330
12:50:30	707300	707300	707300	707300	0.5000	707300
12:51:00	-
12:51:30	-
12:52:00	707485	707500	707485	707500	0.0111	707499
12:52:30	707540	707540	707540	707540	0.0010	707540
12:53:00	707400	707400	707400	707400	0.0010	707400
12:53:30	707445	707445	707345	707345	1.1084	707399
12:54:00	707305	707365	707205	707365	0.9719	707297
12:54:30	707395	707395	707395	707395	0.3802	707395
12:55:00	707500	707500	707500	707500	0.0010	707500
12:55:30	707480	707525	707480	707525	1.5011	707510
12:56:00	707540	707600	707540	707570	0.1050	707542
12:56:30	707600	707625	707600	707625	2.0411	707624
12:57:00	707530	707530	707405	707405	0.6306	707425
12:57:30	707405	707405	707380	707380	4.0694	707380
12:58:00	-
12:58:30	707400	707400	707400	707400	0.1255	707400
12:59:00	-
12:59:30	-
13:00:00	707500	707625	707500	707625	2.5020	707625
13:00:30	-
13:01:00	-
13:01:30	707470	707470	707410	707415	1.6288	707419
13:02:00	707540	707540	707475	707475	1.5017	707512
13:02:30	707475	707475	707475	707475	0.5000	707475
13:03:00	707480	707565	707480	707565	1.5034	707525
13:03:30	707630	707635	707630	707635	0.2430	707633
13:04:00	707460	707460	707460	707460	0.5000	707460
13:04:30	-
13:05:00	-
13:05:30	-
13:06:00	-
13:06:30	707475	707475	707415	707415	0.6012	707421
13:07:00	707415	707465	707405	707465	1.1192	707433
13:07:30	707415	707415	707405	707405	1.4598	707408
13:08:00	707405	707405	707300	707300	1.6519	707318
13:08:30	707215	707215	707210	707210	1.0000	707213
13:09:00	-
13:09:30	-
13:10:00	-
13:10:30	707305	707320	707295	707320	2.5050	707320
13:11:00	707320	707345	707320	707345	2.5000	707339
13:11:30	707340	707340	707340	707340	0.5000	707340
13:12:00	707200	707300	707180	707200	0.5110	707200
13:12:30	-
13:13:00	707320	707320	707200	707200	2.0160	707201
13:13:30	707200	707265	707105	707105	2.7158	707114
13:14:00	-
13:14:30	707300	707310	707300	707310	0.0170	707306
13:15:00	-
13:15:30	-
13:16:00	707280	707280	707280	707280	0.5000	707280
13:16:30	707210	707210	707200	707210	0.0226	707209
13:17:00	707185	707185	707185	707185	0.5000	707185
13:17:30	707185	707185	707080	707080	4.4001	707128
13:18:00	-
13:18:30	-
13:19:00	-
13:19:30	-
13:20:00	707235	707235	707235	707235	0.5000	707235
13:20:30	707270	707395	707270	707395	0.7855	707353
13:21:00	707330	707330	707295	707295	0.0797	707329
13:21:30	707330	707395	707330	707390	0.6920	707388
13:22:00	707370	707370	707370	707370	0.4970	707370
13:22:30	-
13:23:00	707205	707395	707205	707395	0.5010	707205
13:23:30	707210	707400	707200	707400	0.1019	707247
13:24:00	-
13:24:30	-
13:25:00	-
13:25:30	707400	707430	707400	707400	4.2224	707418
13:26:00	707400	707400	707400	707400	0.5000	707400
13:26:30	707400	707400	707400	707400	0.5000	707400
13:27:00	-
13:27:30	707400	707400	707400	707400	0.5999	707400
13:28:00	-
13:28:30	-
13:29:00	-
13:29:30	707450	707455	707450	707455	0.7590	707455
13:30:00	-
13:30:30	707315	707315	707285	707290	2.5599	707291
13:31:00	707300	707300	707290	707300	0.1039	707290
13:31:30	-
13:32:00	-
13:32:30	707310	707310	707310	707310	0.5000	707310
13:33:00	-
13:33:30	707230	707230	707230	707230	0.0060	707230
13:34:00	707200	707200	707200	707200	0.0021	707200
13:34:30	707300	707325	707300	707325	0.1009	707325
13:35:00	-
13:35:30	-
13:36:00	-
13:36:30	-
13:37:00	-
13:37:30	707365	707365	707365	707365	0.0999	707365
13:38:00	707215	707240	707215	707240	1.0000	707228
13:38:30	707240	707240	707240	707240	0.0999	707240
13:39:00	-
13:39:30	-
13:40:00	707345	707345	707345	707345	0.5000	707345
13:40:30	-
13:41:00	-
13:41:30	-
13:42:00	-
13:42:30	-
13:43:00	707245	707400	707245	707400	0.6020	707266
13:43:30	-
13:44:00	707495	707500	707495	707500	0.0051	707499
13:44:30	707540	707540	707540	707540	0.0999	707540
13:45:00	707540	707540	707500	707500	0.6132	707522
13:45:30	-
13:46:00	-
13:46:30	707475	707475	707475	707475	0.2000	707475
13:47:00	707475	707475	707355	707355	0.5999	707375
13:47:30	707460	707460	707460	707460	0.0999	707460
13:48:00	-
13:48:30	707460	707460	707425	707460	0.6000	707456
13:49:00	-
13:49:30	-
13:50:00	707420	707420	707420	707420	0.5000	707420
13:50:30	-
13:51:00	707395	707395	707395	707395	0.5000	707395
13:51:30	-
13:52:00	-
13:52:30	707600	707675	707600	707675	4.7020	707651
13:53:00	707675	707760	707600	707600	3.3994	707693
13:53:30	707700	707735	707675	707675	0.2018	707705
13:54:00	707700	707700	707700	707700	0.4000	707700
13:54:30	-
13:55:00	707735	707760	707700	707700	0.2019	707748
13:55:30	707700	707700	707700	707700	0.0276	707700
13:56:00	-
13:56:30	707700	707700	707430	707560	0.1426	707517
13:57:00	707500	707525	707500	707525	1.6599	707501
13:57:30	707600	707600	707575	707595	0.1522	707589
13:58:00	707530	707600	707530	707600	0.1330	707569
13:58:30	707600	707600	707515	707515	0.7350	707542
13:59:00	707630	707630	707630	707630	0.0141	707630
13:59:30	707670	707700	707660	707660	0.0807	707668
14:00:00	707660	707660	707525	707535	1.4234	707601
14:00:30	707500	707635	707475	707635	1.6263	707478
14:01:00	707545	707545	707500	707500	0.0022	707535
14:01:30	-
14:02:00	-
14:02:30	707640	707805	707640	707760	0.7422	707726
14:03:00	707755	707755	707730	707730	0.0617	707744
14:03:30	-
14:04:00	707680	707680	707655	707655	0.5512	707656
14:04:30	707700	707700	707700	707700	0.5000	707700
14:05:00	707780	707900	707780	707850	1.6626	707833
14:05:30	707745	707745	707745	707745	0.5000	707745
14:06:00	-
14:06:30	-
14:07:00	707755	707755	707705	707705	0.6619	707725
14:07:30	707850	707850	707850	707850	0.0010	707850
14:08:00	707755	707960	707755	707960	0.1049	707765
14:08:30	707800	707800	707800	707800	0.0010	707800
14:09:00	707895	707895	707895	707895	0.5000	707895
14:09:30	707850	707850	707825	707845	0.8680	707838
14:10:00	707845	707920	707845	707920	4.0000	707889
14:10:30	707915	707915	707915	707915	0.5000	707915
14:11:00	707845	707845	707845	707845	0.0241	707845
14:11:30	707800	707800	707775	707775	3.0000	707775
14:12:00	707775	707775	707705	707705	0.1251	707761
14:12:30	707700	707700	707655	707655	0.0050	707665
14:13:00	707745	707745	707745	707745	0.4001	707745
14:13:30	707655	707655	707620	707620	1.0792	707654
14:14:00	707610	707610	707570	707570	0.1472	707587
14:14:30	707600	707620	707600	707620	0.2156	707613
14:15:00	707600	707600	707570	707570	0.0325	707584
14:15:30	707570	707640	707450	707450	7.0123	707564
14:16:00	707495	707495	707495	707495	0.0051	707495
14:16:30	707495	707580	707495	707580	0.0233	707524
14:17:00	-
14:17:30	707475	707475	707475	707475	0.0019	707475
14:18:00	707575	707585	707505	707505	2.1357	707505
14:18:30	707450	707450	707450	707450	0.5000	707450
14:19:00	707455	707455	707375	707450	2.5802	707439
14:19:30	707375	707375	707315	707350	0.7568	707332
14:20:00	707310	707310	707310	707310	0.0999	707310
14:20:30	-
14:21:00	-
14:21:30	-
14:22:00	707365	707365	707365	707365	0.5000	707365
14:22:30	707375	707390	707375	707390	1.0000	707383
14:23:00	707390	707390	707390	707390	0.1200	707390
14:23:30	-
14:24:00	707330	707330	707315	707330	0.3768	707326
14:24:30	-
14:25:00	707315	707315	707295	707295	0.2911	707302
14:25:30	707340	707340	707260	707260	0.8800	707331
14:26:00	-
14:26:30	-
14:27:00	707315	707315	707270	707270	0.1909	707315
14:27:30	707370	707395	707370	707395	2.3101	707395
14:28:00	707390	707390	707390	707390	0.0300	707390
14:28:30	-
14:29:00	-
14:29:30	707270	707270	707270	707270	0.0010	707270
14:30:00	707270	707270	707185	707185	2.6319	707193
14:30:30	707225	707225	706920	706920	0.3168	707062
14:31:00	706940	707105	706900	707105	1.2030	707029
14:31:30	707095	707095	707095	707095	0.0252	707095
14:32:00	707095	707095	706915	706915	0.7347	706934
14:32:30	706900	706900	706900	706900	1.0000	706900
14:33:00	707060	707085	707060	707085	1.9184	707085
14:33:30	-
14:34:00	-
14:34:30	-
14:35:00	-
14:35:30	706890	706890	706885	706885	0.0776	706889
14:36:00	-
14:36:30	707070	707075	707070	707075	0.0999	707072
14:37:00	707200	707240	707200	707240	0.0044	707230
14:37:30	707235	707240	707235	707235	0.6000	707236
14:38:00	-
14:38:30	-
14:39:00	-
14:39:30	707235	707235	707235	707235	0.0596	707235
14:40:00	-
14:40:30	707115	707115	707000	707000	0.6017	707103
14:41:00	706860	706860	706860	706860	0.0010	706860
14:41:30	-
14:42:00	707060	707210	707060	707210	0.0811	707198
14:42:30	-
14:43:00	707130	707130	707120	707125	1.0008	707125
14:43:30	707125	707125	707125	707125	0.1009	707125
14:44:00	-
14:44:30	-
14:45:00	-
14:45:30	-
14:46:00	-
14:46:30	707115	707160	707030	707030	2.0999	707118
14:47:00	707140	707160	707030	707030	0.2069	707093
14:47:30	707030	707030	707030	707030	0.0330	707030
14:48:00	-
14:48:30	707040	707205	706945	706945	0.5689	707006
14:49:00	707055	707105	707040	707040	0.1998	707073
14:49:30	707240	707240	707240	707240	0.0019	707240
14:50:00	-
14:50:30	-
14:51:00	-
14:51:30	-
14:52:00	707260	707295	707215	707270	0.5360	707254
14:52:30	-
14:53:00	707270	707270	707270	707270	0.0999	707270
14:53:30	-
14:54:00	-
14:54:30	707250	707335	707250	707335	0.5300	707255
14:55:00	-
14:55:30	707160	707320	707160	707320	0.5599	707177
14:56:00	707380	707380	707380	707380	0.0300	707380
14:56:30	-
14:57:00	-
14:57:30	-
14:58:00	-
14:58:30	-
14:59:00	-
14:59:30	707300	707300	707300	707300	0.0019	707300
15:00:00	707305	707405	707305	707405	0.3651	707399
15:00:30	707385	707385	707385	707385	0.0020	707385
15:01:00	707405	707405	707405	707405	0.0010	707405
15:01:30	707265	707265	707265	707265	0.0110	707265
15:02:00	707440	707440	707290	707290	0.5060	707292
15:02:30	-
15:03:00	707290	707290	707290	707290	0.0262	707290
15:03:30	-
15:04:00	-
15:04:30	-
15:05:00	-
15:05:30	707325	707325	707225	707225	0.0999	707274
15:06:00	-
15:06:30	-
15:07:00	707300	707300	707295	707300	0.7598	707299
15:07:30	-
15:08:00	707375	707375	707375	707375	0.0010	707375
15:08:30	707305	707305	707305	707305	0.0010	707305
15:09:00	-
15:09:30	707365	707365	707365	707365	0.5000	707365
15:10:00	707365	707365	707365	707365	0.0980	707365
15:10:30	-
15:11:00	-
15:11:30	-
15:12:00	707270	707270	707270	707270	0.0072	707270
15:12:30	-
15:13:00	707230	707230	707190	707190	0.0176	707209
15:13:30	707190	707265	707190	707265	0.0840	707235
15:14:00	707150	707150	707100	707100	0.0033	707133
15:14:30	707080	707080	707080	707080	0.0999	707080
15:15:00	707080	707100	707080	707080	0.6332	707080
15:15:30	-
15:16:00	-
15:16:30	707085	707085	707085	707085	0.5000	707085
15:17:00	707085	707160	707085	707160	0.7321	707138
15:17:30	707160	707160	707160	707160	0.4980	707160
15:18:00	707195	707195	707195	707195	0.0052	707195
15:18:30	707195	707300	707195	707300	0.0085	707232
15:19:00	-
15:19:30	707335	707375	707210	707210	0.1138	707228
15:20:00	-
15:20:30	-
15:21:00	707220	707220	707205	707205	0.0133	707215
15:21:30	-
15:22:00	-
15:22:30	707330	707345	707215	707215	0.1138	707326
15:23:00	-
15:23:30	-
15:24:00	-
15:24:30	-
15:25:00	707235	707235	707235	707235	0.0460	707235
15:25:30	707300	707300	707300	707300	0.5000	707300
15:26:00	-
15:26:30	-
15:27:00	707215	707215	707135	707135	0.5755	707206
15:27:30	-
15:28:00	-
15:28:30	707210	707215	707125	707125	0.2739	707157
15:29:00	707140	707140	707140	707140	0.5000	707140
15:29:30	-
15:30:00	707180	707180	707180	707180	0.0020	707180
15:30:30	-
15:31:00	-
15:31:30	-
15:32:00	707150	707150	707150	707150	0.0100	707150
15:32:30	707115	707115	707100	707100	0.1123	707106
15:33:00	707090	707115	706905	707000	0.0778	707013
15:33:30	-
15:34:00	-
15:34:30	-
15:35:00	707085	707140	707080	707140	0.4990	707108
15:35:30	707095	707095	707055	707055	0.0116	707079
15:36:00	707070	707070	707045	707045	0.5988	707049
15:36:30	707135	707145	707135	707145	0.5363	707135
15:37:00	-
15:37:30	-
15:38:00	707175	707200	707175	707200	0.0057	707180
15:38:30	-
15:39:00	707215	707225	707215	707225	0.0422	707223
15:39:30	-
15:40:00	707270	707270	707270	707270	0.0190	707270
15:40:30	707270	707270	707270	707270	0.5500	707270
15:41:00	-
15:41:30	-
15:42:00	707275	707275	707275	707275	0.5000	707275
15:42:30	-
15:43:00	-
15:43:30	707200	707200	707130	707130	1.0000	707165
15:44:00	-
15:44:30	-
15:45:00	707280	707280	707135	707225	3.7018	707171
15:45:30	707165	707225	707140	707225	2.5010	707160
15:46:00	707205	707205	707135	707135	1.1277	707166
15:46:30	707135	707135	707135	707135	0.2704	707135
15:47:00	-
15:47:30	707135	707135	707135	707135	0.2452	707135
15:48:00	707135	707135	707135	707135	0.7356	707135
15:48:30	707135	707135	707135	707135	5.7356	707135
15:49:00	707140	707275	707140	707275	1.6300	707233
15:49:30	-
15:50:00	-
15:50:30	707095	707250	707095	707250	1.0000	707173
15:51:00	707230	707285	707230	707285	0.5200	707232
15:51:30	707270	707270	707270	707270	0.5000	707270
15:52:00	-
15:52:30	707245	707245	707245	707245	0.5000	707245
15:53:00	-
15:53:30	-
15:54:00	707285	707285	707210	707210	0.2812	707217
15:54:30	-
15:55:00	-
15:55:30	707130	707130	707130	707130	0.5999	707130
15:56:00	-
15:56:30	707135	707135	707135	707135	0.0283	707135
15:57:00	707215	707215	707070	707070	0.0143	707086
15:57:30	-
15:58:00	707215	707310	707215	707310	0.0272	707251
15:58:30	-
15:59:00	-
15:59:30	-
16:00:00	707210	707210	707195	707210	0.6000	707207
16:00:30	707210	707210	707210	707210	0.0030	707210
16:01:00	707300	707380	707300	707380	0.5381	707304
16:01:30	707390	707390	707325	707325	0.0020	707358
16:02:00	707305	707305	707305	707305	0.0229	707305
16:02:30	-
16:03:00	707305	707305	707305	707305	0.0229	707305
16:03:30	-
16:04:00	-
16:04:30	707250	707250	707250	707250	0.0356	707250
16:05:00	-
16:05:30	707140	707140	707000	707000	0.0840	707070
16:06:00	707030	707215	706905	707215	0.1136	706997
16:06:30	-
16:07:00	707230	707245	707060	707190	0.3088	707166
16:07:30	707190	707190	707180	707180	0.0190	707181
16:08:00	707180	707195	707155	707155	0.1900	707172
16:08:30	707235	707320	707235	707320	0.4010	707249
16:09:00	707320	707320	707265	707265	0.0851	707307
16:09:30	-
16:10:00	707385	707390	707385	707390	0.0999	707390
16:10:30	707290	707315	707290	707310	1.0999	707301
16:11:00	-
16:11:30	707390	707400	707390	707390	1.5000	707394
16:12:00	707390	707390	707390	707390	0.5457	707390
16:12:30	707400	707400	707390	707390	0.4397	707391
16:13:00	707410	707425	707410	707425	0.0750	707420
16:13:30	-
16:14:00	707395	707400	707345	707345	5.5000	707371
16:14:30	707395	707395	707395	707395	0.0394	707395
16:15:00	707300	707300	707300	707300	0.0999	707300
16:15:30	707310	707310	707310	707310	0.0141	707310
16:16:00	707345	707345	707345	707345	0.0138	707345
16:16:30	707345	707405	707345	707405	2.5138	707403
16:17:00	707325	707325	707310	707310	0.0138	707320
16:17:30	707375	707375	707375	707375	0.0162	707375
16:18:00	707315	707315	707315	707315	0.0160	707315
16:18:30	707340	707340	707320	707320	0.0320	707330
16:19:00	707310	707375	707305	707305	0.2257	707335
16:19:30	707345	707345	707345	707345	0.0080	707345
16:20:00	-
16:20:30	707300	707300	707275	707275	0.0294	707289
16:21:00	707385	707415	707385	707415	1.2410	707410
16:21:30	707410	707480	707410	707480	1.4187	707415
16:22:00	707480	707500	707480	707500	0.1962	707495
16:22:30	707500	707500	707415	707415	1.2237	707458
16:23:00	-
16:23:30	707540	707550	707540	707550	0.0633	707548
16:24:00	-
16:24:30	-
16:25:00	707595	707700	707595	707700	0.3282	707648
16:25:30	707640	707640	707640	707640	0.0240	707640
16:26:00	707620	707620	707565	707565	0.7486	707579
16:26:30	707565	707570	707565	707570	0.1883	707567
16:27:00	707570	707570	707570	707570	0.0199	707570
16:27:30	707605	707605	707535	707535	2.5511	707549
16:28:00	707535	707600	707535	707600	1.5073	707536
16:28:30	707605	707605	707605	707605	0.3093	707605
16:29:00	707675	707710	707675	707710	0.0100	707687
16:29:30	707600	707600	707600	707600	0.0010	707600
16:30:00	707660	707660	707660	707660	0.0050	707660
16:30:30	-
16:31:00	-
16:31:30	-
16:32:00	707540	707615	707505	707615	1.4800	707542
16:32:30	707615	707725	707615	707725	1.1197	707703
16:33:00	707575	707575	707575	707575	0.5000	707575
16:33:30	707605	707700	707600	707700	0.5144	707683
16:34:00	707580	707755	707580	707755	0.0889	707635
16:34:30	707755	707755	707755	707755	0.0149	707755
16:35:00	707740	707740	707605	707605	1.1080	707677
16:35:30	707605	707620	707605	707620	0.9475	707607
16:36:00	-
16:36:30	707610	707610	707580	707585	0.1853	707585
16:37:00	-
16:37:30	707560	707560	707560	707560	0.0112	707560
16:38:00	-
16:38:30	-
16:39:00	707500	707500	707335	707445	0.1822	707426
16:39:30	707405	707445	707400	707400	0.9009	707421
16:40:00	-
16:40:30	707400	707445	707400	707445	0.1343	707412
16:41:00	707500	707500	707430	707430	1.0000	707465
16:41:30	707465	707465	707365	707390	0.6496	707368
16:42:00	707405	707490	707380	707380	2.6581	707452
16:42:30	-
16:43:00	-
16:43:30	-
16:44:00	707540	707565	707540	707565	2.0040	707565
16:44:30	707520	707520	707520	707520	0.0072	707520
16:45:00	707510	707510	707510	707510	0.5300	707510
16:45:30	707510	707520	707510	707520	1.4916	707510
16:46:00	707570	707640	707570	707640	0.0075	707584
16:46:30	-
16:47:00	707520	707570	707440	707440	3.0963	707463
16:47:30	-
16:48:00	-
16:48:30	-
16:49:00	-
16:49:30	-
16:50:00	-
16:50:30	-
16:51:00	-
16:51:30	-
16:52:00	-
16:52:30	-
16:53:00	-
16:53:30	-
16:54:00	-
16:54:30	707500	707500	707210	707210	0.1039	707321
16:55:00	707360	707500	707210	707355	0.2194	707395
16:55:30	-
16:56:00	707405	707405	707405	707405	0.0065	707405
16:56:30	707390	707390	707365	707365	0.1066	707367
16:57:00	707400	707400	707400	707400	0.0060	707400
16:57:30	707350	707350	707290	707290	0.0999	707294
16:58:00	-
16:58:30	707455	707455	707370	707370	0.0172	707423
16:59:00	707370	707395	707315	707315	2.5104	707395
16:59:30	707350	707350	707315	707315	0.0233	707330
17:00:00	707350	707375	707350	707350	0.1656	707371
17:00:30	707315	707315	707315	707315	0.0131	707315
17:01:00	707300	707300	707275	707275	0.8150	707275
17:01:30	707210	707215	707185	707215	0.2325	707197
17:02:00	-
17:02:30	-
17:03:00	707200	707220	707195	707195	0.0157	707201
17:03:30	-
17:04:00	707180	707180	706810	707100	4.0714	706970
17:04:30	-
17:05:00	-
17:05:30	707145	707150	707145	707150	0.1813	707148
17:06:00	-
17:06:30	-
17:07:00	707150	707150	707015	707015	0.0810	707148
17:07:30	-
17:08:00	-
17:08:30	-
17:09:00	707050	707050	707050	707050	0.5999	707050
17:09:30	707125	707155	707125	707155	0.5589	707128
17:10:00	707060	707060	707060	707060	0.0650	707060
17:10:30	-
17:11:00	707150	707150	707150	707150	0.3099	707150
17:11:30	707195	707195	707195	707195	0.5000	707195
17:12:00	707150	707150	707125	707125	2.1101	707125
17:12:30	707125	707185	707125	707185	0.5999	707175
17:13:00	707195	707195	707195	707195	1.0650	707195
17:13:30	-
17:14:00	-
17:14:30	707155	707155	707060	707155	1.0999	707118
17:15:00	707155	707155	707155	707155	0.1120	707155
17:15:30	707125	707125	706995	706995	1.2697	707084
17:16:00	706995	706995	706995	706995	0.1003	706995
17:16:30	707080	707080	707080	707080	0.5000	707080
17:17:00	-
17:17:30	707110	707175	707110	707175	1.1434	707122
17:18:00	707175	707175	707175	707175	2.2266	707175
17:18:30	707005	707155	707005	707155	2.5650	707121
17:19:00	707170	707170	707145	707145	2.5300	707146
17:19:30	707200	707200	707200	707200	0.0022	707200
17:20:00	-
17:20:30	-
17:21:00	707260	707260	707160	707160	3.0999	707180
17:21:30	-
17:22:00	707040	707140	707040	707140	0.0030	707073
17:22:30	707140	707140	707140	707140	0.0010	707140
17:23:00	707075	707075	707075	707075	0.0014	707075
17:23:30	707150	707180	707150	707180	1.0999	707155
17:24:00	-
17:24:30	707180	707180	707155	707155	0.5999	707176
17:25:00	707180	707180	707140	707140	2.2597	707157
17:25:30	707180	707180	707180	707180	0.0270	707180
17:26:00	707180	707180	707180	707180	1.3731	707180
17:26:30	707150	707265	707120	707185	3.1075	707250
17:27:00	707260	707275	707185	707275	3.1892	707267
17:27:30	707205	707275	707205	707210	0.6160	707208
17:28:00	707205	707280	707205	707280	0.9333	707270
17:28:30	707300	707455	707300	707455	1.7045	707410
17:29:00	707455	707455	707420	707420	0.1651	707423
17:29:30	707420	707420	707340	707340	0.2889	707347
17:30:00	707365	707490	707365	707490	0.2930	707367
17:30:30	707490	707490	707490	707490	0.0012	707490
17:31:00	707475	707475	707475	707475	0.2890	707475
17:31:30	-
17:32:00	707490	707490	707490	707490	0.2890	707490
17:32:30	707400	707400	707340	707375	3.5000	707359
17:33:00	707495	707625	707495	707625	0.4970	707535
17:33:30	-
17:34:00	707650	707690	707650	707690	0.3517	707665
17:34:30	707695	707700	707695	707700	0.0363	707696
17:35:00	707650	707665	707650	707665	0.8075	707659
17:35:30	707600	707600	707500	707500	0.6988	707550
17:36:00	-
17:36:30	-
17:37:00	707645	707645	707645	707645	0.2295	707645
17:37:30	707645	707645	707645	707645	0.0999	707645
17:38:00	707665	707665	707665	707665	0.0540	707665
17:38:30	707565	707565	707560	707560	0.5298	707561
17:39:00	707515	707515	707515	707515	0.0999	707515
17:39:30	707495	707495	707495	707495	0.0279	707495
17:40:00	707495	707495	707495	707495	0.0121	707495
17:40:30	-
17:41:00	707455	707455	707455	707455	0.1136	707455
17:41:30	-
17:42:00	707420	707420	707400	707400	0.0179	707412
17:42:30	707365	707445	707315	707445	1.8562	707378
17:43:00	-
17:43:30	707420	707420	707420	707420	0.0025	707420
17:44:00	707340	707340	707340	707340	0.4999	707340
17:44:30	707340	707340	707340	707340	0.0552	707340
17:45:00	707390	707390	707390	707390	0.0041	707390
17:45:30	707335	707390	707335	707390	0.0144	707351
17:46:00	707405	707405	707405	707405	0.0160	707405
17:46:30	707380	707380	707380	707380	0.0034	707380
17:47:00	707415	707415	707415	707415	0.0032	707415
17:47:30	707455	707480	707340	707340	0.0235	707441
17:48:00	707460	707460	707460	707460	0.0028	707460
17:48:30	707460	707460	707460	707460	0.0028	707460
17:49:00	707470	707560	707470	707560	0.3769	707513
17:49:30	707560	707765	707495	707750	0.7637	707587
17:50:00	707650	707695	707650	707695	0.0999	707668
17:50:30	707660	707660	707525	707530	0.0850	707540
17:51:00	707530	707530	707510	707510	0.2217	707521
17:51:30	707655	707690	707520	707520	0.1219	707673
17:52:00	707510	707610	707180	707605	1.5807	707543
17:52:30	707665	707690	707665	707690	0.5001	707685
17:53:00	707700	707700	707640	707640	0.2957	707649
17:53:30	707600	707600	707570	707570	0.0144	707572
17:54:00	707570	707570	707565	707565	0.0326	707565
17:54:30	707635	707660	707635	707660	1.1295	707659
17:55:00	707660	707660	707660	707660	1.3705	707660
17:55:30	707660	707660	707660	707660	0.6295	707660
17:56:00	707660	707660	707660	707660	0.1966	707660
17:56:30	707660	707660	707635	707635	2.1869	707637
17:57:00	707635	707645	707635	707645	0.6261	707640
17:57:30	707630	707645	707630	707645	0.6381	707635
17:58:00	-
17:58:30	-
17:59:00	-
17:59:30	707645	707685	707590	707685	0.0523	707626
18:00:00	-
18:00:30	707575	707685	707515	707515	1.5100	707600
18:01:00	707515	707520	707500	707520	0.5069	707520
18:01:30	707515	707520	707515	707520	0.5063	707520
18:02:00	707460	707585	707460	707585	0.6338	707512
18:02:30	707600	707660	707600	707660	2.6063	707658
18:03:00	-
18:03:30	-
18:04:00	-
18:04:30	707585	707590	707555	707555	0.5110	707590
18:05:00	707510	707510	707510	707510	0.0072	707510
18:05:30	707490	707490	707325	707345	0.9824	707348
18:06:00	707550	707550	707385	707390	0.0352	707521
18:06:30	-
18:07:00	707385	707385	707385	707385	0.0033	707385
18:07:30	707325	707565	707320	707485	0.8949	707552
18:08:00	707455	707500	707455	707500	0.6001	707483
18:08:30	707460	707560	707460	707560	0.3170	707462
18:09:00	707560	707585	707560	707585	0.1416	707578
18:09:30	707600	707610	707530	707530	1.0801	707565
18:10:00	-
18:10:30	707555	707615	707555	707610	0.8096	707613
18:11:00	707615	707740	707615	707740	0.3642	707640
18:11:30	707740	707740	707625	707625	2.6859	707627
18:12:00	-
18:12:30	707725	707755	707725	707755	0.0955	707746
18:13:00	707800	707900	707800	707900	0.4211	707838
18:13:30	707900	707955	707890	707900	0.1610	707900
18:14:00	-
18:14:30	707955	707955	707730	707730	0.0499	707911
18:15:00	-
18:15:30	707810	707810	707765	707765	0.5970	707772
18:16:00	707775	707775	707775	707775	0.0403	707775
18:16:30	707770	707770	707765	707765	0.0999	707766
18:17:00	707775	707775	707775	707775	0.5000	707775
18:17:30	707775	707780	707760	707760	1.3710	707772
18:18:00	707900	708000	707900	708000	0.1009	707974
18:18:30	708000	708000	707955	707955	0.2310	707998
18:19:00	707955	708000	707955	708000	0.6310	707959
18:19:30	707940	707995	707940	707995	0.1010	707994
18:20:00	707995	707995	707985	707985	0.1080	707994
18:20:30	707940	707995	707740	707995	0.2699	707878
18:21:00	707915	707915	707915	707915	0.0010	707915
18:21:30	-
18:22:00	707985	707995	707985	707995	0.2150	707988
18:22:30	708000	708000	707990	707995	0.2157	707996
18:23:00	707910	708310	707910	708310	9.0185	708122
18:23:30	708305	708640	708305	708475	2.9203	708363
18:24:00	708445	708445	708360	708360	0.0434	708392
18:24:30	708400	708400	708360	708360	0.1452	708368
18:25:00	708220	708300	708050	708195	1.0240	708196
18:25:30	708050	708050	708030	708030	0.4246	708049
18:26:00	708000	708000	707850	707850	0.0308	707915
18:26:30	707835	708005	707835	708005	0.0060	707977
18:27:00	708000	708330	708000	708100	0.0890	708106
18:27:30	708100	708100	708075	708075	1.0446	708076
18:28:00	-
18:28:30	-
18:29:00	-
18:29:30	708000	708000	707975	707975	0.3090	707975
18:30:00	707875	707900	707710	707900	1.0607	707861
18:30:30	707885	708055	707885	707885	0.0077	707907
18:31:00	707945	708055	707925	707925	0.0050	707963
18:31:30	-
18:32:00	707925	707940	707925	707940	0.0233	707934
18:32:30	-
18:33:00	708030	708100	708030	708100	0.0309	708043
18:33:30	707925	707925	707925	707925	0.0010	707925
18:34:00	-
18:34:30	-
18:35:00	708125	708300	707985	707985	2.2955	708285
18:35:30	708280	708280	708280	708280	0.2049	708280
18:36:00	708170	708170	708170	708170	0.0027	708170
18:36:30	708110	708160	708110	708160	0.5071	708110
18:37:00	708110	708110	708035	708035	0.6038	708097
18:37:30	708080	708300	708080	708300	0.1257	708214
18:38:00	708310	708310	708200	708300	0.0030	708270
18:38:30	708170	708170	708105	708105	0.7638	708151
18:39:00	-
18:39:30	708015	708135	707960	708135	1.3825	708030
18:40:00	707945	707945	707745	707875	1.8266	707862
18:40:30	-
18:41:00	707900	707900	707775	707775	0.1279	707786
18:41:30	707775	708020	707775	708020	0.1388	707891
18:42:00	708020	708045	708000	708015	0.9846	708020
18:42:30	-
18:43:00	-
18:43:30	-
18:44:00	-
18:44:30	708030	708205	708030	708205	5.2111	708118
18:45:00	708095	708325	708095	708325	1.3777	708249
18:45:30	708360	708445	708360	708445	0.4378	708443
18:46:00	708500	708500	708095	708095	0.2428	708286
18:46:30	708190	708190	708165	708165	0.9969	708168
18:47:00	708110	708110	708100	708100	0.0020	708105
18:47:30	708100	708100	708100	708100	0.0075	708100
18:48:00	708100	708100	708020	708020	0.1200	708051
18:48:30	708200	708255	708200	708255	0.1009	708254
18:49:00	708255	708255	708255	708255	0.4001	708255
18:49:30	708260	708420	708260	708300	0.0427	708397
18:50:00	708200	708390	708065	708185	0.2009	708155
18:50:30	708200	708200	708200	708200	0.0074	708200
18:51:00	-
18:51:30	708155	708345	708145	708345	0.1520	708159
18:52:00	708200	708200	708200	708200	0.0010	708200
18:52:30	-
18:53:00	-
18:53:30	-
18:54:00	708300	708500	708300	708500	0.1187	708420
18:54:30	708590	708590	708390	708565	0.6133	708521
18:55:00	708520	708520	708380	708380	0.2239	708451
18:55:30	708320	708320	708285	708290	0.7423	708290
18:56:00	-
18:56:30	708285	708285	708285	708285	0.0101	708285
18:57:00	708300	708495	708300	708490	1.0370	708357
18:57:30	708490	708500	708490	708495	0.3590	708493
18:58:00	708495	708495	708200	708200	0.0181	708376
18:58:30	708225	708300	708100	708300	1.2869	708209
18:59:00	708395	708400	708395	708395	0.8269	708395
18:59:30	-
19:00:00	708390	708460	708390	708460	0.4049	708395
19:00:30	708500	708695	708500	708695	0.1762	708633
19:01:00	708700	708700	708595	708595	0.0085	708613
19:01:30	708575	708895	708565	708895	0.4879	708635
19:02:00	708900	708900	708835	708900	1.1120	708847
19:02:30	708860	708900	708835	708900	0.6275	708859
19:03:00	708800	708800	708800	708800	0.0010	708800
19:03:30	708765	708765	708765	708765	0.0180	708765
19:04:00	708700	708700	708700	708700	0.0011	708700
19:04:30	708645	708645	708475	708645	0.1297	708571
19:05:00	-
19:05:30	708500	708500	708475	708485	0.1239	708475
19:06:00	708585	708610	708585	708610	0.1510	708610
19:06:30	708550	708550	708550	708550	0.1500	708550
19:07:00	708530	708530	708480	708490	0.0060	708493
19:07:30	708495	708530	708495	708500	0.0630	708514
19:08:00	708505	708505	708150	708150	0.9642	708225
19:08:30	708115	708155	708110	708110	0.2090	708115
19:09:00	708105	708305	708105	708280	0.9359	708221
19:09:30	708390	708395	708385	708395	0.0080	708389
19:10:00	708400	708420	708395	708395	0.0193	708403
19:10:30	708290	708390	708270	708390	0.1651	708343
19:11:00	708270	708270	708245	708245	0.0426	708262
19:11:30	708305	708395	708175	708205	0.1658	708231
19:12:00	708150	708150	708150	708150	0.0267	708150
19:12:30	708150	708150	708150	708150	0.0010	708150
19:13:00	708150	708180	708150	708180	0.2085	708167
19:13:30	-
19:14:00	708320	708395	708320	708370	0.1501	708337
19:14:30	708400	708500	708300	708300	0.0075	708441
19:15:00	708250	708250	708250	708250	0.5000	708250
19:15:30	708285	708285	708285	708285	0.0542	708285
19:16:00	708405	708405	708405	708405	0.0359	708405
19:16:30	708400	708400	708370	708370	0.0020	708385
19:17:00	708325	708325	708200	708200	0.0021	708260
19:17:30	708140	708140	708090	708090	0.0261	708106
19:18:00	708190	708410	708190	708410	0.3369	708302
19:18:30	708485	708505	708480	708505	0.6096	708483
19:19:00	708530	708530	708530	708530	0.0010	708530
19:19:30	708480	708480	708480	708480	0.3116	708480
19:20:00	708495	708800	708495	708800	1.5105	708727
19:20:30	708785	708785	708785	708785	0.0139	708785
19:21:00	708840	708865	708840	708860	2.4672	708864
19:21:30	708745	708745	708745	708745	3.2048	708745
19:22:00	-
19:22:30	708730	708745	708730	708745	0.3004	708745
19:23:00	-
19:23:30	708850	708960	708850	708900	2.8437	708909
19:24:00	708800	708920	708760	708920	2.0276	708907
19:24:30	709000	709200	709000	709200	0.9293	709104
19:25:00	709290	709300	709020	709020	4.2513	709170
19:25:30	709015	709015	709015	709015	0.0298	709015
19:26:00	709000	709000	708885	708885	0.3822	708888
19:26:30	708885	708885	708860	708865	0.1280	708867
19:27:00	708885	708965	708885	708965	0.0785	708963
19:27:30	708965	708965	708935	708935	2.8008	708943
19:28:00	708935	708935	708875	708875	2.8787	708922
19:28:30	708880	708880	708855	708855	2.0753	708856
19:29:00	708855	708855	708855	708855	0.8364	708855
19:29:30	-
19:30:00	708830	708830	708830	708830	0.0030	708830
19:30:30	708805	708805	708700	708700	0.3157	708720
19:31:00	708690	708735	708650	708735	0.3615	708707
19:31:30	708810	708810	708810	708810	0.2000	708810
19:32:00	708600	708745	708430	708615	0.6399	708586
19:32:30	708665	708765	708665	708765	0.5015	708665
19:33:00	708795	708900	708795	708900	0.1540	708817
19:33:30	-
19:34:00	708895	708895	708795	708795	0.5578	708886
19:34:30	708795	708795	708755	708755	0.3880	708795
19:35:00	708790	708795	708760	708795	0.4794	708789
19:35:30	708795	708800	708795	708795	2.5163	708795
19:36:00	708890	709015	708890	709005	0.8471	708998
19:36:30	709005	709005	709005	709005	2.0000	709005
19:37:00	-
19:37:30	708995	708995	708995	708995	0.0191	708995
19:38:00	-
19:38:30	708825	708825	708825	708825	0.0010	708825
19:39:00	708925	709060	708925	709060	0.0040	709026
19:39:30	-
19:40:00	709090	709195	709090	709195	0.0468	709159
19:40:30	709185	709295	709185	709260	0.6068	709279
19:41:00	709295	709295	709295	709295	0.0010	709295
19:41:30	709295	709295	709295	709295	0.0061	709295
19:42:00	709110	709485	709100	709350	1.0654	709311
19:42:30	709240	709240	709110	709110	0.0100	709159
19:43:00	709240	709240	709100	709230	0.0608	709233
19:43:30	709205	709220	709100	709100	0.0611	709211
19:44:00	709100	709150	709100	709150	0.0050	709106
19:44:30	709010	709010	709000	709000	0.2043	709001
19:45:00	709000	709000	709000	709000	0.5928	709000
19:45:30	709030	709030	709030	709030	0.0110	709030
19:46:00	-
19:46:30	708935	708935	708930	708930	0.0146	708933
19:47:00	-
19:47:30	708950	708950	708950	708950	0.1500	708950
19:48:00	708900	708900	708875	708875	1.5111	708875
19:48:30	708800	708805	708795	708800	0.1072	708797
19:49:00	708800	708800	708770	708770	0.8441	708795
19:49:30	708710	708755	708710	708755	0.0130	708713
19:50:00	708765	708765	708765	708765	0.0776	708765
19:50:30	708765	708765	708665	708665	0.3003	708739
19:51:00	708610	708765	708605	708695	1.5850	708668
19:51:30	708695	708920	708695	708920	1.1494	708721
19:52:00	708800	708930	708730	708865	5.1029	708862
19:52:30	-
19:53:00	708865	708955	708730	708730	0.0883	708755
19:53:30	708750	708750	708675	708675	2.7194	708679
19:54:00	708675	708675	708630	708630	0.5000	708657
19:54:30	708665	708665	708665	708665	0.1262	708665
19:55:00	708600	708630	708530	708600	0.9678	708603
19:55:30	708600	708605	708600	708600	0.1026	708600
19:56:00	708575	708615	708575	708615	2.3533	708583
19:56:30	-
19:57:00	708625	708625	708600	708600	0.6937	708618
19:57:30	708530	708530	708340	708500	0.1010	708393
19:58:00	708500	708500	708360	708360	0.1296	708491
19:58:30	708360	708360	708360	708360	0.0400	708360
19:59:00	708360	708360	708360	708360	0.0400	708360
19:59:30	708490	708490	708490	708490	0.0139	708490
20:00:00	708420	708420	708360	708420	0.1455	708379
20:00:30	708420	708420	708420	708420	0.1500	708420
20:01:00	708500	708500	708500	708500	0.0010	708500
20:01:30	708540	708590	708540	708590	0.0297	708574
20:02:00	-
20:02:30	708555	708555	708470	708470	0.6970	708541
20:03:00	708470	708495	708470	708495	0.1454	708489
20:03:30	708495	708545	708495	708540	2.5455	708536
20:04:00	708495	708495	708495	708495	0.1599	708495
20:04:30	708405	708405	708380	708380	2.5654	708380
20:05:00	708380	708380	708000	708085	3.0153	708290
20:05:30	708055	708070	707955	708010	2.4455	708034
20:06:00	708070	708175	708070	708130	3.4991	708155
20:06:30	707990	707990	707950	707950	0.3148	707958
20:07:00	708100	708130	707850	707850	1.7449	708013
20:07:30	707850	708125	707775	707965	2.6455	707929
20:08:00	708050	708050	708050	708050	0.0300	708050
20:08:30	707900	707900	707650	707855	0.7759	707817
20:09:00	707850	707900	707760	707900	1.6516	707807
20:09:30	-
20:10:00	707900	707900	707875	707875	0.5011	707875
20:10:30	707830	707900	707830	707900	1.0000	707865
20:11:00	707990	707995	707990	707995	0.0945	707992
20:11:30	707995	707995	707990	707990	0.2050	707991
20:12:00	707995	708020	707995	708020	8.2762	708000
20:12:30	708025	708025	707980	707980	1.9254	707996
20:13:00	707810	708000	707645	707845	1.6158	707752
20:13:30	-
20:14:00	707845	707845	707780	707820	3.9479	707806
20:14:30	708000	708130	708000	708130	11.7115	708130
20:15:00	708130	708130	707895	707895	1.0058	708114
20:15:30	-
20:16:00	707890	707890	707700	707700	0.3389	707833
20:16:30	707630	708030	707625	708030	1.2793	707770
20:17:00	708040	708055	708040	708055	0.0450	708051
20:17:30	708100	708100	708100	708100	0.0011	708100
20:18:00	708000	708000	708000	708000	0.0356	708000
20:18:30	708000	708000	707840	707840	0.7337	707996
20:19:00	-
20:19:30	707950	707965	707950	707965	0.0020	707958
20:20:00	707840	707965	707735	707965	1.0308	707802
20:20:30	707965	707965	707965	707965	0.0859	707965
20:21:00	707845	707995	707845	707850	0.2834	707872
20:21:30	707735	708045	707735	707860	0.1039	707989
20:22:00	707890	707890	707760	707860	0.0620	707888
20:22:30	-
20:23:00	707840	707945	707840	707945	1.0448	707888
20:23:30	708000	708200	708000	708100	0.1521	708064
20:24:00	708100	708100	708050	708050	0.6350	708071
20:24:30	708165	708165	708165	708165	0.0130	708165
20:25:00	708115	708115	708115	708115	0.0025	708115
20:25:30	708140	708200	708140	708200	0.0402	708174
20:26:00	708120	708120	708100	708100	0.4471	708109
20:26:30	708070	708070	707870	707870	0.5191	707995
20:27:00	707820	707900	707780	707900	0.0199	707877
20:27:30	-
20:28:00	-
20:28:30	707900	708050	707900	708050	0.6049	707982
20:29:00	708030	708030	707970	707970	1.5773	707973
20:29:30	707970	707970	707915	707915	0.0082	707935
20:30:00	-
20:30:30	707900	707900	707900	707900	0.0020	707900
20:31:00	708030	708115	708030	708115	1.2022	708102
20:31:30	708140	708155	708140	708155	0.0085	708145
20:32:00	708065	708065	708065	708065	0.0054	708065
20:32:30	708160	708160	708160	708160	0.1840	708160
20:33:00	708135	708150	708100	708100	0.5999	708121
20:33:30	708060	708060	708035	708035	0.6108	708043
20:34:00	-
20:34:30	708150	708180	708085	708085	0.6382	708155
20:35:00	708065	708065	707985	707985	0.0731	708018
20:35:30	707980	707980	707970	707970	0.1345	707971
20:36:00	707970	707970	707970	707970	0.0050	707970
20:36:30	-
20:37:00	708005	708005	708005	708005	0.0077	708005
20:37:30	708005	708025	708005	708025	0.5256	708024
20:38:00	708025	708025	708000	708000	0.5603	708023
20:38:30	708000	708100	708000	708100	2.0000	708050
20:39:00	-
20:39:30	-
20:40:00	-
20:40:30	708030	708030	708030	708030	0.0490	708030
20:41:00	707995	708055	707995	708055	0.5110	708027
20:41:30	708100	708120	708065	708065	0.0274	708099
20:42:00	708100	708320	708100	708165	0.1072	708292
20:42:30	708290	708365	708290	708365	0.1905	708338
20:43:00	708295	708295	708295	708295	0.0010	708295
20:43:30	-
20:44:00	708520	708900	708400	708590	0.8122	708637
20:44:30	708430	708755	708400	708755	1.6908	708730
20:45:00	708750	708750	708750	708750	0.0020	708750
20:45:30	708750	708750	708745	708745	0.1785	708747
20:46:00	708790	708790	708790	708790	0.0020	708790
20:46:30	708790	708790	708745	708745	0.9706	708766
20:47:00	-
20:47:30	708785	708785	708785	708785	0.5000	708785
20:48:00	-
20:48:30	-
20:49:00	-
20:49:30	708785	708900	708785	708900	0.0781	708854
20:50:00	708895	708895	708895	708895	0.0010	708895
20:50:30	708900	708950	708900	708950	0.1164	708940
20:51:00	708800	708995	708800	708995	0.5020	708994
20:51:30	709000	709090	709000	709090	0.1458	709017
20:52:00	709090	709105	709090	709105	0.4456	709093
20:52:30	709135	709200	709135	709200	0.2080	709138
20:53:00	-
20:53:30	709095	709095	709000	709000	0.5020	709095
20:54:00	709065	709065	709065	709065	0.0010	709065
20:54:30	709080	709080	709080	709080	0.0010	709080
20:55:00	708900	708900	708840	708840	0.0500	708842
20:55:30	709070	709090	709070	709090	0.0540	709089
20:56:00	709095	709335	709095	709335	0.0898	709165
20:56:30	-
20:57:00	709330	709600	709330	709505	4.1486	709466
20:57:30	709505	709530	709230	709530	5.0256	709491
20:58:00	709530	709530	709530	709530	0.0170	709530
20:58:30	-
20:59:00	709595	709595	709595	709595	0.2066	709595
20:59:30	-
21:00:00	709600	709600	709600	709600	0.0042	709600
21:00:30	709595	709700	709595	709700	0.0640	709606
21:01:00	709700	709880	709600	709805	0.1298	709814
21:01:30	-
21:02:00	709890	710100	709890	710095	2.5873	709943
21:02:30	709980	709980	709980	709980	0.0015	709980
21:03:00	710035	710035	710035	710035	0.0020	710035
21:03:30	710035	710035	709980	709980	0.0500	709982
21:04:00	-
21:04:30	710055	710055	710055	710055	0.1105	710055
21:05:00	-
21:05:30	710100	710100	709920	709920	0.0020	710010
21:06:00	-
21:06:30	709920	709920	709880	709880	0.1707	709898
21:07:00	709880	709880	709880	709880	0.0298	709880
21:07:30	-
21:08:00	709700	709700	709700	709700	0.0011	709700
21:08:30	709690	709690	709610	709610	0.0529	709613
21:09:00	709610	709610	709610	709610	0.0262	709610
21:09:30	709690	709690	709685	709685	0.5599	709686
21:10:00	709680	709680	709675	709675	0.4019	709675
21:10:30	709680	709685	709680	709685	0.1000	709683
21:11:00	-
21:11:30	709600	709600	709585	709585	0.1000	709585
21:12:00	709600	709600	709600	709600	0.0149	709600
21:12:30	709600	709685	709600	709685	0.0814	709642
21:13:00	709685	709685	709685	709685	0.0010	709685
21:13:30	709600	709720	709600	709720	1.3422	709685
21:14:00	709610	709710	709610	709710	0.0020	709660
21:14:30	709740	709760	709740	709760	0.1019	709760
21:15:00	709795	709870	709790	709790	0.0058	709812
21:15:30	709825	709825	709825	709825	0.0160	709825
21:16:00	-
21:16:30	709800	709800	709775	709775	0.0711	709800
21:17:00	709760	709760	709760	709760	0.0010	709760
21:17:30	709650	709650	709650	709650	0.0010	709650
21:18:00	709650	709650	709600	709600	0.1116	709601
21:18:30	-
21:19:00	709750	709760	709750	709760	0.0999	709754
21:19:30	-
21:20:00	-
21:20:30	709760	709760	709760	709760	0.1000	709760
21:21:00	709680	709680	709570	709570	1.0000	709630
21:21:30	-
21:22:00	-
21:22:30	-
21:23:00	-
21:23:30	-
21:24:00	-
21:24:30	-
21:25:00	-
21:25:30	-
21:26:00	709750	709870	709750	709870	1.3777	709795
21:26:30	709870	709870	709845	709845	0.1199	709854
21:27:00	709865	709865	709800	709800	0.0369	709851
21:27:30	709800	709800	709775	709775	1.2290	709775
21:28:00	709800	709800	709800	709800	0.1000	709800
21:28:30	-
21:29:00	-
21:29:30	709900	709925	709900	709925	0.0841	709924
21:30:00	-
21:30:30	709925	709925	709900	709900	0.3300	709906
21:31:00	709900	709900	709900	709900	0.7254	709900
21:31:30	-
21:32:00	709895	709900	709690	709690	0.9417	709791
21:32:30	709880	709880	709875	709880	0.2197	709879
21:33:00	709880	709890	709880	709890	1.3422	709882
21:33:30	709885	709885	709880	709880	2.6148	709883
21:34:00	709790	709790	709790	709790	0.0120	709790
21:34:30	-
21:35:00	709780	709875	709780	709875	0.1795	709790
21:35:30	709780	709890	709780	709780	0.0076	709806
21:36:00	709780	709780	709780	709780	0.0108	709780
21:36:30	-
21:37:00	709670	709670	709670	709670	0.5000	709670
21:37:30	-
21:38:00	-
21:38:30	709770	709845	709735	709735	0.1134	709748
21:39:00	-
21:39:30	709865	709865	709745	709745	0.5074	709863
21:40:00	-
21:40:30	709810	709810	709810	709810	0.0999	709810
21:41:00	-
21:41:30	709680	709680	709675	709675	0.7510	709675
21:42:00	-
21:42:30	-
21:43:00	709735	709735	709735	709735	0.5999	709735
21:43:30	709690	709690	709660	709660	0.0244	709678
21:44:00	709630	709630	709500	709500	0.1130	709531
21:44:30	709425	709500	709220	709385	0.6679	709289
21:45:00	709390	709390	709290	709315	2.9380	709332
21:45:30	709285	709285	709245	709245	1.5999	709273
21:46:00	709230	709230	709230	709230	0.0999	709230
21:46:30	709200	709200	709190	709190	0.0311	709198
21:47:00	709190	709190	709155	709160	0.5070	709160
21:47:30	709160	709160	709100	709100	0.9484	709160
21:48:00	709095	709095	709095	709095	1.6968	709095
21:48:30	709160	709230	709160	709185	0.4201	709177
21:49:00	709230	709255	709230	709255	2.1798	709253
21:49:30	709165	709165	709140	709140	0.1637	709142
21:50:00	-
21:50:30	709205	709370	709205	709280	2.5021	709266
21:51:00	709280	709280	709205	709205	1.0010	709235
21:51:30	709255	709320	709255	709280	0.3571	709277
21:52:00	709325	709340	709280	709340	1.0011	709332
21:52:30	709335	709340	709335	709340	0.5999	709336
21:53:00	709340	709375	709340	709375	0.8035	709357
21:53:30	709400	709445	709340	709340	0.1038	709344
21:54:00	709340	709340	709305	709305	1.5000	709328
21:54:30	709265	709275	709240	709240	3.5000	709245
21:55:00	-
21:55:30	-
21:56:00	709295	709295	709195	709195	0.3740	709201
21:56:30	-
21:57:00	-
21:57:30	-
21:58:00	-
21:58:30	709150	709150	709010	709035	0.4929	709014
21:59:00	709055	709155	709000	709155	0.3917	709001
21:59:30	709200	709295	709100	709125	0.6758	709126
22:00:00	709150	709235	709000	709070	7.6029	709029
22:00:30	709200	709200	709100	709100	0.7020	709178
22:01:00	709080	709080	708975	708975	0.8613	708981
22:01:30	-
22:02:00	708915	708915	708915	708915	0.5000	708915
22:02:30	708915	708965	708915	708930	1.2228	708931
22:03:00	708945	708970	708930	708930	0.9770	708948
22:03:30	-
22:04:00	709025	709100	709025	709100	1.5324	709066
22:04:30	709055	709055	709055	709055	0.0599	709055
22:05:00	709000	709000	709000	709000	0.2740	709000
22:05:30	708990	709015	708900	708900	1.1704	709014
22:06:00	-
22:06:30	709010	709025	709010	709010	1.5130	709010
22:07:00	709055	709055	709055	709055	0.1901	709055
22:07:30	709010	709010	709010	709010	0.0729	709010
22:08:00	-
22:08:30	-
22:09:00	709010	709010	708960	709010	0.0346	709008
22:09:30	709010	709010	708960	708960	0.0758	708961
22:10:00	-
22:10:30	709005	709005	709005	709005	0.4488	709005
22:11:00	709005	709005	709005	709005	0.4037	709005
22:11:30	709005	709180	709005	709180	0.5527	709017
22:12:00	709280	709280	709100	709100	0.6500	709133
22:12:30	709155	709155	709155	709155	0.0021	709155
22:13:00	709155	709155	709155	709155	0.0031	709155
22:13:30	709155	709155	709155	709155	0.0031	709155
22:14:00	709145	709145	709145	709145	0.0021	709145
22:14:30	709180	709180	709180	709180	0.0075	709180
22:15:00	709125	709125	709125	709125	0.0020	709125
22:15:30	709160	709160	709040	709150	0.3584	709072
22:16:00	709150	709150	709015	709015	0.2500	709021
22:16:30	-
22:17:00	-
22:17:30	709190	709215	709185	709210	0.3215	709213
22:18:00	709230	709230	709105	709105	0.1629	709173
22:18:30	709040	709040	709040	709040	0.0540	709040
22:19:00	709090	709090	709090	709090	0.1045	709090
22:19:30	-
22:20:00	-
22:20:30	-
22:21:00	709190	709190	709190	709190	0.0999	709190
22:21:30	709255	709280	709255	709280	0.4618	709275
22:22:00	709280	709310	709280	709310	0.0022	709296
22:22:30	709310	709355	709310	709355	0.0386	709344
22:23:00	709600	710000	709335	709445	1.1794	709737
22:23:30	709420	709420	709420	709420	0.0150	709420
22:24:00	709420	709485	709420	709485	0.0162	709450
22:24:30	709350	709350	709310	709340	0.5707	709338
22:25:00	-
22:25:30	-
22:26:00	-
22:26:30	-
22:27:00	709270	709270	709270	709270	0.0073	709270
22:27:30	-
22:28:00	-
22:28:30	-
22:29:00	-
22:29:30	709410	709410	709410	709410	0.0849	709410
22:30:00	709410	709410	709410	709410	0.0050	709410
22:30:30	709405	709405	709285	709285	0.0270	709297
22:31:00	709275	709275	709200	709200	0.1440	709231
22:31:30	709200	709400	709200	709260	0.2801	709205
22:32:00	709270	709400	709200	709200	0.9071	709264
22:32:30	709155	709180	709005	709005	0.7010	709168
22:33:00	709005	709205	709005	709205	0.1538	709044
22:33:30	709205	709310	709025	709080	0.1466	709082
22:34:00	709240	709245	709240	709245	0.0100	709243
22:34:30	709245	709245	709040	709245	0.3736	709157
22:35:00	709180	709180	709010	709125	0.1271	709060
22:35:30	709150	709150	709005	709005	0.1567	709011
22:36:00	709150	709245	709150	709245	0.0999	709225
22:36:30	-
22:37:00	709045	709150	709005	709150	0.2330	709017
22:37:30	709145	709170	709145	709170	0.1869	709159
22:38:00	709025	709125	709005	709125	0.0300	709010
22:38:30	709050	709410	709005	709405	1.4860	709339
22:39:00	709410	709435	709405	709405	0.4325	709409
22:39:30	709410	709465	709405	709405	0.7058	709448
22:40:00	709405	709410	709250	709250	4.8174	709401
22:40:30	709360	709450	709360	709450	0.5010	709450
22:41:00	-
22:41:30	709255	709255	709255	709255	0.0990	709255
22:42:00	-
22:42:30	-
22:43:00	709250	709250	709250	709250	0.1010	709250
22:43:30	709210	709450	709140	709450	0.5840	709207
22:44:00	709445	709445	709425	709445	1.0114	709435
22:44:30	709320	709320	709320	709320	0.1660	709320
22:45:00	709350	709350	709350	709350	0.4726	709350
22:45:30	-
22:46:00	709300	709300	709300	709300	0.0150	709300
22:46:30	709230	709230	709215	709215	0.1039	709225
22:47:00	709215	709215	709065	709065	0.1388	709208
22:47:30	709020	709020	709020	709020	0.0599	709020
22:48:00	709015	709130	708950	709125	3.9823	709076
22:48:30	709125	709125	709125	709125	0.1637	709125
22:49:00	709020	709125	709000	709100	0.7297	709087
22:49:30	709100	709100	709100	709100	0.0139	709100
22:50:00	709030	709030	709005	709005	0.1592	709015
22:50:30	709000	709000	708975	708975	1.2270	708975
22:51:00	709040	709040	709040	709040	0.0115	709040
22:51:30	709095	709100	709095	709100	0.1707	709096
22:52:00	-
22:52:30	709100	709110	709080	709105	2.5391	709104
22:53:00	709105	709105	709105	709105	0.0999	709105
22:53:30	709105	709235	709105	709145	1.4373	709121
22:54:00	709145	709235	709145	709235	0.5211	709149
22:54:30	-
22:55:00	709230	709230	709230	709230	0.5000	709230
22:55:30	709250	709250	709220	709230	0.6188	709245
22:56:00	709275	709500	709250	709250	0.2801	709447
22:56:30	709220	709220	709175	709190	2.1348	709194
22:57:00	709210	709210	709175	709185	2.0086	709196
22:57:30	-
22:58:00	709275	709275	709250	709250	0.4000	709263
22:58:30	709250	709250	709200	709200	1.4000	709231
22:59:00	709250	709430	709250	709430	1.0204	709255
22:59:30	709305	709460	709210	709455	0.0400	709334
23:00:00	709455	709455	709235	709235	0.7940	709236
23:00:30	709235	709315	709235	709315	0.8224	709284
23:01:00	709290	709290	709290	709290	0.3180	709290
23:01:30	-
23:02:00	709370	709370	709370	709370	0.0100	709370
23:02:30	709315	709315	709315	709315	0.0032	709315
23:03:00	709315	709605	709190	709605	1.8870	709455
23:03:30	709650	709650	709300	709300	1.0999	709415
23:04:00	709300	709300	709300	709300	0.0100	709300
23:04:30	-
23:05:00	709300	709300	709300	709300	0.0010	709300
23:05:30	709300	709600	709275	709600	0.5344	709527
23:06:00	709445	709445	709440	709440	0.5532	709441
23:06:30	709410	709410	709410	709410	0.0599	709410
23:07:00	709355	709520	709335	709520	0.0231	709347
23:07:30	709520	709750	709520	709750	0.2311	709697
23:08:00	709820	709945	709820	709945	0.2582	709856
23:08:30	709945	710400	709945	710400	4.1140	710169
23:09:00	710300	710310	710235	710235	0.7597	710245
23:09:30	710230	710230	710210	710210	0.0060	710220
23:10:00	710040	710040	709950	709950	6.0617	710003
23:10:30	709920	709975	709840	709975	0.2523	709873
23:11:00	710000	710235	709980	710235	0.9740	710131
23:11:30	710235	710330	710215	710215	0.7472	710237
23:12:00	710215	710225	710015	710045	0.3220	710048
23:12:30	710145	710195	710145	710195	0.0035	710181
23:13:00	710160	710190	710085	710085	1.1160	710128
23:13:30	710060	710060	709960	709960	0.0343	710019
23:14:00	709850	709850	709600	709600	0.5342	709614
23:14:30	709525	709570	709525	709525	0.5999	709526
23:15:00	709735	709735	709735	709735	1.4270	709735
23:15:30	709555	709555	709555	709555	0.0010	709555
23:16:00	709555	709555	709505	709555	0.5778	709551
23:16:30	709500	709500	709500	709500	0.1000	709500
23:17:00	709475	709475	709385	709400	0.1382	709411
23:17:30	709420	709500	709420	709500	0.0999	709490
23:18:00	709335	709410	709335	709410	0.1093	709341
23:18:30	-
23:19:00	709475	709475	709390	709390	0.5027	709410
23:19:30	-
23:20:00	-
23:20:30	709390	709440	709310	709310	4.8142	709439
23:21:00	-
23:21:30	709345	709355	709345	709355	0.3540	709353
23:22:00	709410	709410	709410	709410	0.0040	709410
23:22:30	709465	709475	709465	709475	0.0395	709473
23:23:00	709515	709515	709475	709475	0.1270	709509
23:23:30	709520	709735	709520	709685	0.2620	709653
23:24:00	709685	709685	709685	709685	0.0999	709685
23:24:30	709520	709520	709495	709495	2.5000	709495
23:25:00	-
23:25:30	709500	709510	709425	709490	0.2077	709498
23:26:00	709430	709530	709430	709530	0.4219	709433
23:26:30	709505	709505	709505	709505	0.1000	709505
23:27:00	709530	709590	709530	709590	0.0274	709582
23:27:30	709430	709550	709400	709510	0.1798	709461
23:28:00	709535	709535	709535	709535	2.0321	709535
23:28:30	-
23:29:00	709435	709435	709400	709400	0.6848	709426
23:29:30	709435	709680	709430	709465	0.7899	709446
23:30:00	709370	709370	709370	709370	0.0020	709370
23:30:30	-
23:31:00	709370	709520	709350	709520	0.2835	709413
23:31:30	709535	709535	709495	709495	0.5000	709496
23:32:00	-
23:32:30	709440	709440	709440	709440	0.6466	709440
23:33:00	-
23:33:30	-
23:34:00	709510	709565	709510	709565	0.0643	709518
23:34:30	709585	709600	709585	709600	0.1296	709599
23:35:00	709665	709760	709665	709760	0.0979	709711
23:35:30	709760	709785	709760	709785	0.0540	709762
23:36:00	709795	709880	709750	709880	4.6184	709763
23:36:30	-
23:37:00	709855	709855	709790	709825	0.7283	709837
23:37:30	709825	709825	709795	709800	1.1326	709799
23:38:00	709800	709900	709800	709900	0.6132	709894
23:38:30	709915	709960	709825	709930	0.2377	709916
23:39:00	709955	710030	709955	710030	0.6459	709998
23:39:30	710180	710235	710155	710230	0.5057	710197
23:40:00	710140	710230	710050	710050	0.3216	710070
23:40:30	709970	710125	709885	710075	0.1907	710077
23:41:00	710075	710075	710075	710075	0.1308	710075
23:41:30	-
23:42:00	709890	709890	709860	709865	0.1462	709874
23:42:30	709895	709895	709895	709895	0.0055	709895
23:43:00	-
23:43:30	709865	709865	709780	709780	1.5456	709842
23:44:00	709760	709775	709690	709690	2.5679	709716
23:44:30	709775	709775	709775	709775	0.0999	709775
23:45:00	709775	709775	709695	709695	0.0966	709735
23:45:30	709650	710120	709650	710120	1.8400	709900
23:46:00	709985	709985	709985	709985	0.0220	709985
23:46:30	-
23:47:00	-
23:47:30	-
23:48:00	709975	709975	709975	709975	0.0017	709975
23:48:30	709885	709885	709885	709885	0.5000	709885
23:49:00	709850	709885	709765	709765	1.0032	709857
23:49:30	709630	709765	709630	709765	0.0673	709675
23:50:00	-
23:50:30	709640	709640	709415	709440	0.7328	709451
23:51:00	-
23:51:30	709660	709685	709660	709685	0.1029	709684
23:52:00	709565	709565	709565	709565	0.0599	709565
23:52:30	709550	709550	709550	709550	0.5000	709550
23:53:00	709545	709550	709545	709550	0.1772	709548
23:53:30	709550	709550	709495	709495	1.0258	709506
23:54:00	709455	709455	709455	709455	0.0116	709455
23:54:30	709490	709490	709490	709490	0.0097	709490
23:55:00	709450	709450	709380	709450	0.7262	709446
23:55:30	709370	709430	709355	709355	0.3110	709376
23:56:00	709350	709350	709240	709240	2.0148	709337
23:56:30	709190	709295	709190	709295	0.1539	709255
23:57:00	709245	709410	709245	709410	3.4609	709341
23:57:30	709410	709410	709250	709250	0.1525	709305
23:58:00	709235	709250	709235	709250	0.5001	709247
23:58:30	-
23:59:00	709285	709345	709285	709345	0.5599	709291
23:59:30	709185	709185	709105	709105	0.0999	709165

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

2018年10月21日Zaif:BTC/JPY

マーケット/通貨ペア

2018年10月21日
Zaif:BTC/JPY