暗号資産価格データベース Zaif:BTC/JPY 2019/06/28

2019年06月28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	1288305	1289990	1284225	1284225	0.7606	1288144
00:01:00	1284015	1286295	1278500	1283995	2.6800	1282915
00:02:00	1283000	1284125	1279000	1279000	7.2198	1283849
00:03:00	1279000	1279785	1278210	1278700	1.1594	1279448
00:04:00	1278700	1278700	1274355	1274355	0.2641	1276999
00:05:00	1274000	1276300	1273000	1276300	0.4351	1274695
00:06:00	1275175	1276900	1274575	1274785	0.3452	1275118
00:07:00	1274785	1276000	1274010	1276000	0.1694	1275496
00:08:00	1275840	1275840	1270000	1273020	0.3983	1271833
00:09:00	1272190	1272800	1270105	1272020	0.5974	1271613
00:10:00	1271410	1272405	1271340	1271355	0.0800	1271382
00:11:00	1272405	1280090	1271355	1276120	0.6693	1273757
00:12:00	1279985	1279985	1275000	1275000	0.7078	1276970
00:13:00	1275955	1278315	1275035	1277975	0.4463	1277673
00:14:00	1276200	1276200	1273000	1273000	0.9545	1274104
00:15:00	1272970	1272975	1270125	1271010	1.0296	1271624
00:16:00	1271015	1273020	1270000	1270000	0.4979	1270843
00:17:00	1270000	1271600	1267555	1269505	0.6668	1269810
00:18:00	1267565	1269490	1265010	1267070	2.3699	1267648
00:19:00	1265235	1267020	1261110	1262000	0.4088	1264076
00:20:00	1262390	1265110	1260995	1263615	0.9287	1262410
00:21:00	1262000	1266910	1262000	1265615	1.8383	1265709
00:22:00	1265600	1267250	1264325	1266000	0.2211	1266248
00:23:00	1265470	1265980	1262210	1262235	0.5179	1264006
00:24:00	1263775	1265990	1262250	1262815	0.2997	1264096
00:25:00	1262380	1264235	1257100	1259500	4.6136	1257893
00:26:00	1259000	1259450	1251000	1254760	5.9476	1257170
00:27:00	1254760	1264240	1251010	1258285	1.6308	1255976
00:28:00	1257040	1259990	1253365	1253365	1.6228	1256056
00:29:00	1254140	1257085	1254125	1256850	0.7125	1256776
00:30:00	1257000	1257405	1254060	1255970	1.0558	1255254
00:31:00	1256145	1261000	1255970	1260925	2.0400	1260195
00:32:00	1260275	1266000	1257815	1265390	2.1162	1262140
00:33:00	1264230	1266975	1263390	1266210	2.1783	1265410
00:34:00	1266990	1267900	1266000	1266000	0.2490	1267621
00:35:00	1265420	1267655	1262570	1265120	0.6368	1265222
00:36:00	1263850	1264155	1261215	1261215	0.2929	1263334
00:37:00	1264495	1264495	1260000	1260000	1.4641	1260850
00:38:00	1259630	1260910	1254850	1259480	1.7527	1258743
00:39:00	1259480	1260000	1255280	1258705	1.8320	1258960
00:40:00	1258715	1262750	1256765	1261335	2.2970	1260101
00:41:00	1263000	1263000	1260000	1260830	0.5754	1261343
00:42:00	1260830	1261390	1260105	1260120	0.9010	1260401
00:43:00	1260000	1264520	1259345	1264520	0.4235	1261471
00:44:00	1264525	1265250	1261400	1265250	0.4855	1264861
00:45:00	1265260	1268140	1263815	1268140	0.3485	1265858
00:46:00	1268140	1268140	1264800	1265880	0.2469	1266138
00:47:00	1266450	1266450	1264855	1264855	0.9285	1264864
00:48:00	1264855	1264855	1259460	1261855	1.3676	1262582
00:49:00	1261450	1262340	1258805	1258805	0.3982	1260566
00:50:00	1258000	1260160	1254230	1254520	0.6176	1256994
00:51:00	1254525	1255510	1251000	1251000	1.5875	1254080
00:52:00	1254010	1259990	1251080	1259990	2.7909	1253538
00:53:00	1259990	1259990	1253015	1254375	0.4965	1255561
00:54:00	1255490	1258495	1254505	1257520	4.7429	1256017
00:55:00	1257015	1262450	1257015	1260695	0.6486	1259361
00:56:00	1261355	1265850	1260705	1263000	0.6361	1262565
00:57:00	1263000	1263010	1260685	1260700	1.1522	1262134
00:58:00	1260000	1260200	1256310	1260200	0.7231	1259024
00:59:00	1260700	1263025	1260700	1263025	1.0427	1262927
01:00:00	1263030	1270000	1262025	1267710	1.6684	1265338
01:01:00	1267640	1274000	1266175	1272920	0.8878	1268971
01:02:00	1272755	1272755	1269360	1270975	0.9123	1270784
01:03:00	1272310	1274900	1271155	1274900	1.1997	1273652
01:04:00	1274280	1274300	1272330	1274300	0.9844	1273057
01:05:00	1274300	1274300	1269360	1271170	1.3897	1273043
01:06:00	1269365	1269365	1267120	1267120	0.3706	1267922
01:07:00	1267125	1269000	1263755	1266055	6.4243	1267863
01:08:00	1264985	1264985	1257700	1257955	3.9051	1260401
01:09:00	1257710	1259920	1254490	1259570	1.4329	1257419
01:10:00	1257890	1264955	1257000	1260080	14.6908	1261131
01:11:00	1260000	1260805	1246000	1246000	10.5454	1254377
01:12:00	1247625	1253895	1240015	1249945	5.8217	1244193
01:13:00	1249945	1262190	1235000	1245900	5.2226	1238011
01:14:00	1245900	1262200	1243000	1249185	19.4120	1246883
01:15:00	1248325	1261995	1240000	1240000	4.9988	1245296
01:16:00	1240000	1250215	1237615	1242485	0.6952	1242668
01:17:00	1244880	1250000	1240000	1242485	3.0129	1243024
01:18:00	1242485	1246275	1235000	1236320	6.5159	1240829
01:19:00	1237520	1237550	1225785	1225785	5.3103	1233379
01:20:00	1225785	1226000	1220000	1220000	4.0745	1223043
01:21:00	1220315	1220600	1218130	1218130	2.7445	1219866
01:22:00	1218130	1219000	1210005	1210005	4.9742	1213721
01:23:00	1210005	1215535	1206170	1207010	5.9726	1207490
01:24:00	1207010	1215000	1206170	1206170	9.3668	1206365
01:25:00	1207010	1210000	1202200	1206170	6.4661	1206539
01:26:00	1205100	1207010	1200015	1201110	3.4094	1202061
01:27:00	1200015	1202115	1200015	1201385	1.5531	1201097
01:28:00	1201385	1202600	1200000	1201500	5.8936	1200827
01:29:00	1202115	1204995	1200510	1204965	9.0128	1204465
01:30:00	1200510	1204985	1195000	1196360	5.9492	1198925
01:31:00	1196605	1205105	1190000	1200000	4.6295	1198837
01:32:00	1200000	1207000	1199995	1204470	18.4251	1203367
01:33:00	1204235	1209800	1200070	1203070	3.8711	1203606
01:34:00	1202960	1203070	1195010	1203070	4.4282	1198100
01:35:00	1200020	1203060	1191690	1203060	2.2686	1196520
01:36:00	1197615	1203000	1187555	1197020	3.6022	1193542
01:37:00	1197005	1197020	1187555	1195000	3.4023	1194489
01:38:00	1192800	1200000	1187555	1200000	2.1057	1195787
01:39:00	1199995	1205000	1199210	1202000	9.1788	1203086
01:40:00	1202000	1205000	1194085	1200000	2.9529	1201316
01:41:00	1199985	1203385	1199140	1199140	0.5759	1202135
01:42:00	1202495	1205000	1199000	1204000	2.9860	1202511
01:43:00	1204995	1205000	1200000	1205000	5.2462	1202955
01:44:00	1204000	1209500	1203105	1203985	4.5482	1206608
01:45:00	1207950	1219000	1203990	1213000	3.9083	1208671
01:46:00	1213005	1217950	1207970	1208005	0.6920	1211926
01:47:00	1208005	1212985	1205000	1210005	3.4387	1209394
01:48:00	1212985	1212985	1199120	1203995	3.6067	1206090
01:49:00	1201650	1203000	1193805	1202485	2.9579	1199340
01:50:00	1201000	1201000	1193805	1198435	4.6416	1197929
01:51:00	1198435	1198435	1189890	1197260	1.3249	1192877
01:52:00	1197235	1199995	1189000	1196000	1.4138	1194951
01:53:00	1194000	1199975	1187000	1194715	2.1083	1191421
01:54:00	1194320	1199990	1192000	1194905	0.8179	1194735
01:55:00	1194910	1194910	1186015	1191000	2.0536	1192498
01:56:00	1186015	1191995	1185000	1186920	3.0372	1189811
01:57:00	1186920	1191870	1186920	1191870	1.3253	1190121
01:58:00	1191870	1191990	1186920	1190990	2.3988	1189805
01:59:00	1186920	1190995	1186010	1187540	1.2924	1190045
02:00:00	1186675	1186675	1180020	1182640	4.9740	1182427
02:01:00	1182640	1184000	1177000	1181000	9.2658	1180860
02:02:00	1181105	1182000	1171050	1171055	2.8246	1177416
02:03:00	1172050	1175000	1166000	1168000	1.3276	1170214
02:04:00	1168505	1170000	1160130	1162780	6.8928	1165600
02:05:00	1160130	1162780	1150000	1150000	3.2139	1155593
02:06:00	1150000	1152995	1150000	1152995	6.4327	1150043
02:07:00	1153990	1162000	1150000	1159245	1.9565	1156902
02:08:00	1159245	1173505	1152215	1165000	1.7554	1163670
02:09:00	1173505	1181000	1166305	1168550	1.0277	1172101
02:10:00	1172000	1175000	1162885	1163075	2.2751	1170024
02:11:00	1165880	1170000	1164000	1168990	2.5886	1165415
02:12:00	1168990	1172000	1167500	1169635	1.3941	1169137
02:13:00	1167510	1172000	1167000	1167000	1.9024	1169178
02:14:00	1167000	1170755	1167000	1170025	2.1228	1169097
02:15:00	1170035	1173000	1169860	1172795	3.9322	1172351
02:16:00	1172910	1174800	1170590	1174610	2.0262	1172803
02:17:00	1173000	1174610	1169945	1171000	4.2509	1171449
02:18:00	1169640	1171870	1169625	1169625	1.7535	1170583
02:19:00	1169010	1169010	1162985	1163000	4.3374	1166230
02:20:00	1163000	1165000	1158865	1160760	2.9449	1160432
02:21:00	1162000	1162865	1159100	1159100	1.2327	1161909
02:22:00	1159100	1160740	1150000	1152930	3.3656	1157887
02:23:00	1152915	1160000	1149820	1154160	2.9881	1153233
02:24:00	1158070	1159995	1151745	1152755	3.0554	1152813
02:25:00	1152635	1152755	1141100	1141100	2.5939	1150103
02:26:00	1142520	1142520	1132005	1132005	3.0803	1136868
02:27:00	1132005	1140000	1127890	1139990	6.1937	1133876
02:28:00	1139130	1139990	1132000	1139445	5.4759	1138005
02:29:00	1138555	1152275	1133460	1151990	4.3021	1140176
02:30:00	1144600	1162755	1140030	1162755	2.5154	1152649
02:31:00	1163000	1164000	1160000	1160035	7.6746	1160684
02:32:00	1160020	1169000	1160020	1169000	2.0101	1162485
02:33:00	1166500	1169540	1162040	1164350	2.4290	1165964
02:34:00	1164350	1167000	1160000	1167000	5.1691	1164818
02:35:00	1167000	1168000	1160830	1164005	2.1252	1165700
02:36:00	1164000	1168000	1161000	1168000	0.6497	1166065
02:37:00	1167000	1174620	1165980	1168830	4.9042	1170812
02:38:00	1170880	1175000	1163980	1173665	4.0264	1172119
02:39:00	1174580	1183000	1174150	1179020	4.1596	1179313
02:40:00	1179020	1185000	1178020	1185000	4.9000	1182462
02:41:00	1185910	1186665	1180000	1181685	2.0062	1184608
02:42:00	1181680	1190000	1170020	1170045	3.0741	1176788
02:43:00	1170045	1174945	1170020	1174945	0.8805	1173828
02:44:00	1174945	1182240	1174945	1176000	1.1372	1179521
02:45:00	1176000	1177190	1160005	1165160	2.4111	1170211
02:46:00	1162340	1170000	1160005	1170000	3.6162	1166217
02:47:00	1170000	1179175	1165510	1167570	4.9068	1169052
02:48:00	1167185	1176990	1166700	1168000	1.2512	1169974
02:49:00	1167970	1175995	1167970	1172135	1.8259	1171077
02:50:00	1173135	1173630	1172135	1173025	0.8599	1172349
02:51:00	1173025	1173025	1164645	1165480	5.4985	1169288
02:52:00	1165490	1168265	1161015	1162725	2.6166	1165206
02:53:00	1162460	1169995	1161015	1168320	0.4738	1164299
02:54:00	1168320	1170030	1164070	1169775	3.9469	1169324
02:55:00	1169775	1173630	1165205	1169930	3.4385	1169523
02:56:00	1170930	1180225	1170000	1178495	4.0488	1176142
02:57:00	1178490	1180000	1169950	1172885	7.1408	1175916
02:58:00	1173465	1178300	1173465	1176030	0.6758	1175567
02:59:00	1176040	1178305	1174440	1174505	3.5324	1174916
03:00:00	1178000	1178000	1169645	1170420	2.7628	1170638
03:01:00	1169675	1173045	1165745	1166370	0.8540	1167964
03:02:00	1166255	1168390	1164000	1164000	2.4907	1166057
03:03:00	1164000	1166980	1160000	1163510	1.8349	1162800
03:04:00	1163515	1169990	1162500	1169985	0.5822	1164621
03:05:00	1167655	1168690	1166655	1166655	3.1992	1167681
03:06:00	1165020	1171000	1136255	1169280	8.6376	1155406
03:07:00	1170635	1174995	1170285	1173710	2.7358	1171637
03:08:00	1172445	1180110	1171515	1180000	3.1383	1175763
03:09:00	1177825	1181000	1175020	1177295	1.0117	1176884
03:10:00	1178330	1182200	1176650	1182200	1.3292	1180291
03:11:00	1181695	1188000	1181695	1187600	1.0442	1184809
03:12:00	1187775	1188000	1184270	1186485	0.6253	1185997
03:13:00	1186470	1189000	1182050	1183135	2.3028	1185383
03:14:00	1185120	1185135	1179695	1179695	1.8457	1180484
03:15:00	1180410	1180410	1179000	1179000	0.0968	1179460
03:16:00	1178360	1180000	1175850	1179090	3.6508	1178543
03:17:00	1179085	1185000	1179075	1185000	3.1784	1181535
03:18:00	1186000	1186000	1181000	1181000	0.4968	1182272
03:19:00	1180900	1184720	1179485	1181800	0.7591	1181289
03:20:00	1182490	1182490	1179940	1181000	0.6562	1180968
03:21:00	1182130	1183860	1180980	1183350	0.3138	1182102
03:22:00	1183955	1187000	1182010	1185200	0.9498	1184806
03:23:00	1183530	1185020	1182000	1183600	1.1273	1183595
03:24:00	1183600	1185950	1178180	1180000	2.7587	1181564
03:25:00	1180000	1181165	1178015	1181165	0.7828	1179613
03:26:00	1181350	1185940	1181350	1183730	0.5478	1183310
03:27:00	1185000	1185375	1182590	1185000	1.5363	1184795
03:28:00	1185000	1189000	1181810	1189000	2.1000	1187817
03:29:00	1189000	1189190	1187260	1189080	1.5072	1188015
03:30:00	1190000	1191000	1187290	1190865	0.6697	1188706
03:31:00	1190865	1193615	1188370	1193000	2.9717	1192585
03:32:00	1193890	1195910	1193890	1194955	0.5494	1195366
03:33:00	1194960	1197710	1190500	1190500	2.7443	1192592
03:34:00	1190500	1195310	1190000	1195310	2.3030	1191565
03:35:00	1195305	1197680	1193565	1197680	0.8848	1195257
03:36:00	1194495	1196005	1192610	1194495	0.2308	1193754
03:37:00	1193595	1196000	1191000	1193290	1.6053	1192303
03:38:00	1191025	1194205	1190500	1192690	4.8564	1191107
03:39:00	1193685	1193685	1189210	1192825	1.2363	1190845
03:40:00	1189210	1189210	1180005	1183135	6.6467	1185862
03:41:00	1183425	1192205	1177110	1185780	3.5628	1183974
03:42:00	1185780	1186000	1183990	1184850	2.2592	1184868
03:43:00	1184570	1186000	1182000	1183835	0.9827	1182962
03:44:00	1183820	1183850	1180130	1181875	1.7389	1181878
03:45:00	1181955	1184000	1181000	1182170	1.9717	1182531
03:46:00	1182390	1190930	1182390	1187000	2.4946	1186957
03:47:00	1186890	1189075	1185800	1187310	0.6449	1187690
03:48:00	1188310	1190000	1187320	1189170	1.4025	1189570
03:49:00	1189170	1191940	1187310	1191150	1.7004	1190095
03:50:00	1190400	1192090	1190400	1191000	0.5279	1192005
03:51:00	1191040	1193000	1191040	1191055	0.4774	1191752
03:52:00	1193000	1195890	1193000	1195890	0.8419	1194101
03:53:00	1193820	1196000	1193695	1194525	0.5560	1194399
03:54:00	1193950	1195000	1193950	1194625	0.6159	1194605
03:55:00	1194820	1194820	1192620	1192650	0.3840	1193829
03:56:00	1193210	1194985	1193210	1193875	1.6699	1193944
03:57:00	1194875	1195035	1194875	1195035	2.2533	1195006
03:58:00	1195050	1195050	1194120	1194120	0.1020	1194139
03:59:00	1195580	1196000	1193035	1193035	0.6158	1194671
04:00:00	1193125	1193125	1191230	1192425	0.8062	1192564
04:01:00	1193440	1193440	1189000	1189000	0.5218	1191441
04:02:00	1190800	1192000	1189020	1191870	0.5491	1190027
04:03:00	1190480	1192590	1183140	1189985	2.1455	1187081
04:04:00	1184670	1190000	1184665	1187690	0.3896	1186938
04:05:00	1187750	1188030	1184995	1185865	2.5851	1185060
04:06:00	1185500	1185500	1170015	1176000	3.3244	1181308
04:07:00	1176980	1183040	1176980	1183005	2.4103	1182739
04:08:00	1183005	1186000	1182615	1186000	0.7201	1184762
04:09:00	1186000	1186725	1184135	1184140	1.0388	1185315
04:10:00	1185590	1185870	1182780	1184970	1.0612	1185329
04:11:00	1184505	1184990	1183920	1184670	1.2294	1184633
04:12:00	1184920	1187985	1184920	1185010	0.9674	1186668
04:13:00	1186330	1187700	1185910	1186025	0.5581	1187178
04:14:00	1186025	1188250	1186005	1186835	2.6699	1187947
04:15:00	1186975	1187285	1184050	1184050	0.3395	1185358
04:16:00	1184000	1186710	1183000	1184495	3.5687	1183792
04:17:00	1183180	1183300	1181000	1181000	0.2303	1182343
04:18:00	1181045	1181220	1179760	1179760	0.2793	1180055
04:19:00	1180190	1180190	1177000	1177920	3.2060	1178071
04:20:00	1177705	1177705	1170000	1170000	7.2181	1173336
04:21:00	1170000	1177945	1170000	1176000	2.9930	1172551
04:22:00	1175985	1177945	1174470	1174790	2.2295	1175942
04:23:00	1175860	1178200	1175860	1176155	0.2868	1176948
04:24:00	1177205	1179530	1176585	1178235	0.3825	1177522
04:25:00	1178240	1179525	1173715	1174240	6.2011	1175613
04:26:00	1174240	1174240	1170775	1170790	2.6322	1172887
04:27:00	1171485	1172415	1168760	1168760	0.4631	1170958
04:28:00	1170000	1171785	1166005	1169995	1.6219	1169150
04:29:00	1168355	1170000	1168310	1169995	0.6301	1169847
04:30:00	1169980	1170000	1167035	1170000	0.6903	1169304
04:31:00	1170000	1176000	1170000	1176000	6.6362	1172281
04:32:00	1174285	1175295	1173960	1174935	0.7960	1174396
04:33:00	1174410	1174940	1171165	1172380	2.6700	1173971
04:34:00	1171150	1172345	1171000	1171565	0.7784	1171389
04:35:00	1171300	1171300	1170875	1170875	0.1636	1171024
04:36:00	1170830	1170860	1164010	1164010	4.5923	1167384
04:37:00	1164010	1165200	1158000	1163995	2.4689	1161721
04:38:00	1163995	1165195	1159050	1165195	3.3595	1163138
04:39:00	1163495	1165195	1162340	1165025	3.8931	1164744
04:40:00	1164640	1168025	1164640	1165050	0.8352	1165503
04:41:00	1165050	1166150	1160000	1161115	1.3341	1163475
04:42:00	1161115	1161295	1155000	1161265	0.5159	1160167
04:43:00	1160220	1160220	1152000	1157600	7.4721	1156434
04:44:00	1157820	1157820	1150000	1150000	3.8304	1152406
04:45:00	1150000	1160000	1142005	1158500	5.9485	1150418
04:46:00	1158500	1160000	1155005	1156870	1.1249	1157792
04:47:00	1159190	1159190	1154685	1155080	1.6836	1155416
04:48:00	1155230	1159000	1155230	1156460	0.7445	1157689
04:49:00	1157785	1158620	1155040	1155095	1.0546	1157416
04:50:00	1158040	1161405	1155130	1161405	3.4389	1158929
04:51:00	1161405	1170800	1160075	1169120	2.7646	1163026
04:52:00	1169120	1180000	1166465	1170400	5.0389	1170557
04:53:00	1170400	1170400	1169000	1169970	0.1741	1170316
04:54:00	1169970	1171000	1167755	1171000	1.0277	1170717
04:55:00	1171205	1175000	1171000	1171505	1.1856	1172812
04:56:00	1172980	1174885	1170400	1172740	0.7149	1171480
04:57:00	1172740	1173225	1171550	1173195	0.6509	1172852
04:58:00	1173310	1179005	1172650	1178975	0.6346	1174221
04:59:00	1176430	1180000	1174715	1177505	0.3942	1177984
05:00:00	1179510	1184405	1176000	1183205	0.4328	1180813
05:01:00	1183150	1188455	1180000	1181870	1.1721	1183295
05:02:00	1181870	1182115	1176000	1176000	0.1422	1179678
05:03:00	1176070	1179410	1176000	1179000	1.5647	1176862
05:04:00	1179000	1182000	1178125	1178780	0.2570	1180974
05:05:00	1178795	1179405	1176000	1178160	0.5224	1177847
05:06:00	1179050	1179050	1174660	1174660	0.7780	1175221
05:07:00	1174135	1174660	1165040	1165040	4.5969	1171008
05:08:00	1166155	1171460	1166155	1167645	0.7952	1167046
05:09:00	1167645	1167645	1160140	1161320	0.9870	1163935
05:10:00	1163995	1165000	1160000	1165000	2.1598	1160794
05:11:00	1162360	1167690	1162360	1165000	1.5333	1164493
05:12:00	1164675	1167870	1161300	1167865	1.5706	1164554
05:13:00	1165990	1166190	1162900	1162900	0.4584	1164549
05:14:00	1162900	1164975	1160005	1162505	3.8188	1162364
05:15:00	1163065	1165000	1161865	1163050	3.3655	1163234
05:16:00	1161865	1161865	1161260	1161260	0.1544	1161643
05:17:00	1161315	1162855	1157700	1158815	0.4583	1160276
05:18:00	1157700	1157700	1149010	1150190	4.4101	1152497
05:19:00	1149810	1152000	1140000	1145025	3.6271	1143859
05:20:00	1145710	1150580	1144990	1148250	4.5668	1147269
05:21:00	1148250	1148250	1138000	1138600	4.0606	1142174
05:22:00	1138600	1147170	1138005	1147170	5.1913	1142364
05:23:00	1146730	1156000	1146730	1154465	2.3726	1150328
05:24:00	1153975	1157080	1153230	1155000	2.2385	1155465
05:25:00	1154025	1154200	1151515	1151515	1.8667	1153530
05:26:00	1152015	1154430	1152015	1153080	0.3694	1153020
05:27:00	1152020	1152020	1147100	1149275	0.6006	1149057
05:28:00	1149275	1149275	1141525	1145505	2.4928	1144010
05:29:00	1145840	1145890	1138000	1141005	2.5134	1139757
05:30:00	1142200	1142485	1130495	1130495	2.3020	1135708
05:31:00	1130910	1140990	1127890	1137010	2.2512	1132916
05:32:00	1137010	1137025	1130000	1132000	1.9992	1132264
05:33:00	1132000	1132000	1122015	1126050	1.7413	1127906
05:34:00	1122010	1124495	1115020	1118000	3.8285	1119806
05:35:00	1115560	1128000	1115000	1127100	5.5546	1121646
05:36:00	1127100	1128000	1124450	1126290	6.8350	1126630
05:37:00	1126290	1128000	1121015	1128000	3.2679	1125556
05:38:00	1128000	1133910	1128000	1129695	4.5850	1129859
05:39:00	1129695	1133870	1128030	1132330	1.4177	1132178
05:40:00	1129850	1138880	1129845	1138005	1.9162	1134191
05:41:00	1136390	1145445	1136385	1145440	2.3854	1139199
05:42:00	1145415	1145415	1141010	1141840	4.2438	1143738
05:43:00	1143900	1143940	1138005	1143940	1.0856	1140777
05:44:00	1143945	1150000	1143370	1146645	1.2889	1147555
05:45:00	1148070	1154430	1147105	1153645	3.7412	1149500
05:46:00	1153110	1153150	1147380	1147885	1.0186	1150226
05:47:00	1149995	1150000	1143005	1143005	3.5758	1144430
05:48:00	1143005	1143005	1141000	1141775	2.9377	1141522
05:49:00	1141205	1143745	1141000	1143520	1.0275	1141803
05:50:00	1143515	1148410	1143505	1148410	1.6637	1146242
05:51:00	1146100	1148915	1144000	1146645	0.6787	1145047
05:52:00	1145470	1155010	1145470	1155010	1.8231	1151009
05:53:00	1155015	1157735	1152000	1157210	1.0357	1155420
05:54:00	1157735	1162300	1156030	1156720	1.5013	1159875
05:55:00	1156720	1165000	1156705	1164980	4.2720	1161114
05:56:00	1161120	1161125	1153785	1153785	1.6947	1156981
05:57:00	1153430	1164990	1150000	1155430	4.5159	1154330
05:58:00	1155425	1155885	1153000	1153975	0.1559	1153795
05:59:00	1152985	1156600	1152985	1155885	1.4415	1155284
06:00:00	1156600	1157095	1154340	1155275	0.3490	1155693
06:01:00	1154070	1155865	1154025	1154180	0.5305	1154847
06:02:00	1154180	1154180	1146000	1150840	4.1759	1152367
06:03:00	1150000	1151000	1145720	1150280	0.7276	1149213
06:04:00	1150000	1150995	1144000	1144050	3.3273	1147619
06:05:00	1144005	1145990	1142530	1144000	1.5888	1143527
06:06:00	1145990	1147990	1143430	1145660	1.3461	1146129
06:07:00	1146390	1147995	1145380	1145770	1.0316	1145861
06:08:00	1144660	1146490	1144200	1145820	0.2178	1145359
06:09:00	1145880	1145880	1142620	1143045	0.5563	1143244
06:10:00	1142620	1142620	1136180	1136530	0.7898	1140190
06:11:00	1138215	1142915	1136535	1139810	1.4744	1138701
06:12:00	1141795	1142000	1136500	1139720	2.2501	1138365
06:13:00	1139720	1139720	1134045	1134500	1.1084	1135152
06:14:00	1137690	1140920	1136000	1140025	2.1264	1139336
06:15:00	1140920	1147995	1139720	1146010	3.6971	1143227
06:16:00	1146890	1150635	1142915	1146335	0.3643	1146625
06:17:00	1145295	1150610	1144105	1145000	0.6866	1146175
06:18:00	1145000	1150005	1145000	1149020	0.7441	1145240
06:19:00	1150460	1152000	1150000	1152000	0.3643	1150784
06:20:00	1152270	1155000	1148680	1148680	4.5903	1153996
06:21:00	1148680	1150440	1146480	1146480	0.3574	1149077
06:22:00	1146860	1147670	1145000	1146670	0.3352	1146592
06:23:00	1145205	1147940	1143215	1144535	2.0979	1145482
06:24:00	1146950	1150000	1146950	1148975	0.1156	1148658
06:25:00	1149465	1152000	1148280	1152000	0.1807	1151118
06:26:00	1153000	1155765	1152075	1152355	0.0341	1153679
06:27:00	1153005	1153485	1153000	1153480	3.7106	1153458
06:28:00	1153995	1155000	1153155	1155000	1.1130	1153845
06:29:00	1155000	1156925	1155000	1156150	2.6027	1156321
06:30:00	1156145	1159320	1156090	1159295	2.6284	1156270
06:31:00	1159290	1163340	1159290	1163000	3.3652	1161572
06:32:00	1163980	1168985	1163950	1168480	4.6764	1164976
06:33:00	1169000	1172000	1169000	1171000	4.8830	1170773
06:34:00	1171000	1171005	1164005	1166930	3.9284	1168716
06:35:00	1166930	1167955	1163010	1164000	1.5918	1164670
06:36:00	1163980	1168505	1163980	1168505	2.0895	1165185
06:37:00	1168505	1169010	1168000	1168000	0.3196	1168450
06:38:00	1167980	1170000	1167970	1169230	0.2164	1169245
06:39:00	1170000	1171980	1170000	1170000	2.3375	1170728
06:40:00	1169970	1169970	1166005	1166010	0.5990	1167921
06:41:00	1166975	1167510	1165000	1166000	1.2174	1165839
06:42:00	1165985	1166000	1161000	1161000	5.2538	1164716
06:43:00	1161785	1165000	1154020	1161380	3.4387	1160746
06:44:00	1161990	1165000	1160755	1160755	1.2404	1162817
06:45:00	1163750	1165000	1162280	1163955	1.4694	1163717
06:46:00	1163425	1163425	1161500	1161610	0.2089	1161764
06:47:00	1161820	1162955	1157850	1157850	1.5637	1159708
06:48:00	1157485	1160990	1155985	1155985	0.4598	1157540
06:49:00	1155985	1159995	1154510	1159995	2.1298	1156297
06:50:00	1159510	1166005	1159510	1163250	3.8872	1163755
06:51:00	1163250	1165430	1162065	1165000	0.4475	1162860
06:52:00	1163240	1163895	1162300	1163895	0.0410	1163436
06:53:00	1163935	1167000	1163935	1167000	0.4690	1165927
06:54:00	1166430	1167000	1166430	1167000	0.0640	1166817
06:55:00	1167000	1170000	1167000	1170000	4.4892	1168945
06:56:00	1169995	1170000	1166875	1168060	3.4378	1169344
06:57:00	1167480	1168405	1165930	1166025	7.8383	1167937
06:58:00	1165930	1165930	1164000	1164950	2.0717	1164978
06:59:00	1163935	1165760	1162065	1164585	1.8813	1163987
07:00:00	1163795	1167045	1162605	1166745	1.7995	1165511
07:01:00	1166750	1173000	1166745	1173000	4.5191	1168467
07:02:00	1173000	1176000	1171000	1173265	5.6771	1174021
07:03:00	1173265	1179005	1171985	1178975	4.0412	1178255
07:04:00	1178970	1184000	1171985	1179620	2.5786	1180217
07:05:00	1176710	1179995	1175000	1176035	2.5113	1177636
07:06:00	1176035	1179995	1176035	1179995	1.0946	1177876
07:07:00	1179995	1186995	1179995	1183980	2.7572	1183500
07:08:00	1183980	1189995	1183980	1187315	7.6116	1187357
07:09:00	1187260	1190000	1183680	1186230	5.3032	1186889
07:10:00	1187960	1189995	1187960	1188830	0.7416	1189542
07:11:00	1188835	1190000	1187915	1188530	4.8791	1188853
07:12:00	1186760	1186875	1186225	1186285	2.5430	1186337
07:13:00	1186265	1186265	1180165	1183900	2.3097	1183737
07:14:00	1183000	1185000	1182745	1182745	0.5939	1182895
07:15:00	1183015	1184985	1178430	1182265	1.2508	1183248
07:16:00	1181375	1183225	1175095	1181000	1.4702	1179947
07:17:00	1179285	1182510	1177930	1178460	0.9915	1179188
07:18:00	1181410	1181410	1178030	1180015	3.6167	1179589
07:19:00	1180010	1181405	1178030	1178045	3.5163	1179055
07:20:00	1178725	1184100	1178270	1181500	0.8938	1180704
07:21:00	1181500	1184240	1178075	1182180	3.7927	1182624
07:22:00	1183380	1187320	1183380	1187320	0.2547	1185060
07:23:00	1187410	1192000	1185200	1190000	1.8429	1190056
07:24:00	1190005	1195065	1190005	1191990	3.0951	1193449
07:25:00	1193210	1196000	1192000	1196000	1.6954	1193867
07:26:00	1196510	1197000	1192035	1192500	5.4510	1194446
07:27:00	1192500	1193680	1190000	1191380	10.4067	1191678
07:28:00	1190000	1198990	1187015	1192000	5.5886	1189990
07:29:00	1192380	1194770	1190780	1192000	0.9612	1192184
07:30:00	1192000	1192885	1189000	1189000	5.8128	1191072
07:31:00	1189885	1191240	1187010	1188230	1.0933	1188966
07:32:00	1187035	1190000	1185000	1190000	7.4868	1186471
07:33:00	1187535	1191080	1187535	1188110	0.2080	1189792
07:34:00	1190005	1191885	1189060	1190335	0.1813	1190220
07:35:00	1190335	1191545	1189080	1191545	1.5146	1190317
07:36:00	1191885	1196990	1186885	1192060	3.8977	1192131
07:37:00	1193855	1196800	1193440	1196685	0.4044	1195440
07:38:00	1196685	1206995	1193865	1202885	10.8729	1199183
07:39:00	1202885	1204425	1194025	1199000	2.8583	1200809
07:40:00	1199010	1200325	1199000	1200320	3.1224	1199975
07:41:00	1201620	1204395	1199000	1202895	2.2028	1202854
07:42:00	1202895	1208710	1202880	1208710	2.3911	1205287
07:43:00	1206025	1210000	1205520	1208760	3.0026	1206681
07:44:00	1208760	1220000	1207505	1218125	4.0747	1213440
07:45:00	1218130	1220000	1208000	1215000	4.0120	1218375
07:46:00	1217000	1219900	1214000	1214650	5.0661	1215248
07:47:00	1214650	1214900	1208000	1208615	3.3382	1209107
07:48:00	1208615	1214925	1208615	1214785	0.9378	1211628
07:49:00	1214785	1219785	1213000	1215465	1.6172	1214289
07:50:00	1215470	1219780	1214300	1215675	1.0479	1216983
07:51:00	1215680	1218150	1214290	1218150	1.0476	1216759
07:52:00	1217380	1219135	1216000	1217430	1.8435	1217592
07:53:00	1217430	1219985	1216000	1219985	1.0063	1219143
07:54:00	1219985	1221200	1218105	1221190	7.6516	1220001
07:55:00	1219170	1221200	1218000	1218000	0.6923	1219032
07:56:00	1218000	1220205	1216000	1220170	0.4839	1218418
07:57:00	1219680	1220205	1216000	1220205	1.0258	1217272
07:58:00	1216855	1220205	1216820	1219995	5.5413	1219045
07:59:00	1219980	1219995	1217050	1219980	0.6240	1218149
08:00:00	1218990	1221000	1218000	1221000	1.7577	1219177
08:01:00	1219725	1221800	1219720	1221800	1.8506	1221084
08:02:00	1221155	1223000	1221005	1223000	2.9534	1222001
08:03:00	1223000	1224355	1221955	1224000	0.9275	1223477
08:04:00	1223230	1224365	1222895	1224350	0.8044	1223276
08:05:00	1225000	1227000	1225000	1227000	1.6690	1226245
08:06:00	1227000	1230000	1225075	1226555	4.9383	1226482
08:07:00	1226555	1230000	1226555	1230000	3.8471	1228961
08:08:00	1230000	1235000	1229150	1235000	2.9901	1233813
08:09:00	1234815	1236500	1234790	1236495	2.0610	1235538
08:10:00	1236495	1241000	1235005	1241000	1.2858	1238796
08:11:00	1241000	1242200	1240000	1240000	3.8956	1241522
08:12:00	1240940	1242175	1237790	1237950	14.8195	1240712
08:13:00	1238960	1240150	1236000	1236000	1.1660	1239377
08:14:00	1239075	1240885	1235000	1235000	3.0988	1236357
08:15:00	1237035	1239995	1235000	1239980	4.4165	1238314
08:16:00	1239310	1244740	1236000	1241000	4.6874	1241704
08:17:00	1241000	1246275	1240300	1246275	1.6473	1243664
08:18:00	1245000	1248800	1245000	1247120	6.3120	1246553
08:19:00	1248345	1257695	1248020	1257695	7.1611	1251385
08:20:00	1249035	1257690	1247000	1247000	2.8700	1249025
08:21:00	1248375	1257000	1245550	1250770	1.1935	1247400
08:22:00	1249165	1253380	1240000	1247000	5.8793	1247210
08:23:00	1245945	1257680	1240000	1241910	2.5887	1245058
08:24:00	1241915	1247000	1240000	1244845	2.2293	1242445
08:25:00	1244845	1247000	1240065	1240065	2.3439	1244819
08:26:00	1240660	1246910	1240660	1246910	2.0107	1245465
08:27:00	1246715	1251040	1244355	1251010	3.1461	1246819
08:28:00	1250600	1250600	1244000	1244290	5.0320	1245766
08:29:00	1244290	1245000	1237495	1240060	6.8556	1242444
08:30:00	1238500	1240660	1228570	1228570	2.6285	1236311
08:31:00	1229000	1234000	1228460	1230000	7.0924	1232322
08:32:00	1230000	1232030	1222015	1226120	4.0099	1226382
08:33:00	1228000	1230000	1226105	1229875	5.8134	1227839
08:34:00	1226125	1229875	1219725	1220025	6.2095	1222018
08:35:00	1220025	1224320	1214000	1217000	7.2994	1219419
08:36:00	1216630	1218230	1214720	1216630	6.4114	1216395
08:37:00	1216615	1219725	1205425	1210000	2.1133	1211096
08:38:00	1210000	1219725	1209080	1210000	1.8437	1210043
08:39:00	1210000	1219725	1208270	1213620	3.7837	1210594
08:40:00	1213620	1219725	1213140	1219200	0.8451	1216814
08:41:00	1216800	1219000	1210005	1212735	1.5601	1215138
08:42:00	1211010	1212995	1210000	1211485	0.6425	1210798
08:43:00	1211525	1216000	1210000	1210005	3.6425	1211283
08:44:00	1210005	1212735	1205555	1208155	0.8640	1208455
08:45:00	1209355	1214735	1205555	1214735	4.5878	1210300
08:46:00	1212295	1215985	1210000	1215960	3.0098	1213081
08:47:00	1215955	1217090	1212305	1215000	4.5714	1216174
08:48:00	1215490	1217590	1212310	1216565	2.2559	1215258
08:49:00	1215500	1216585	1205555	1212800	6.5379	1214641
08:50:00	1210615	1215070	1210000	1214200	3.7354	1213790
08:51:00	1213530	1213530	1208000	1212880	2.2995	1208496
08:52:00	1211460	1213590	1208890	1211110	0.2915	1212591
08:53:00	1212860	1216005	1212860	1216005	1.9152	1214342
08:54:00	1215010	1221005	1213400	1219760	0.5913	1218407
08:55:00	1218590	1222985	1217000	1222980	5.8898	1219529
08:56:00	1221685	1224330	1220940	1222000	2.2783	1223282
08:57:00	1222000	1224630	1222000	1224630	2.0042	1224108
08:58:00	1225000	1225785	1219585	1222610	1.8061	1223316
08:59:00	1221615	1224635	1220730	1224615	0.8398	1222779
09:00:00	1224635	1226080	1222000	1223440	0.7443	1224002
09:01:00	1222005	1223085	1215970	1220190	1.1324	1218201
09:02:00	1219240	1219740	1216000	1217000	0.4174	1217588
09:03:00	1217045	1219000	1216900	1216985	0.5607	1217471
09:04:00	1216835	1217000	1212525	1214460	0.4052	1215359
09:05:00	1215985	1216850	1212440	1216850	0.3981	1215271
09:06:00	1215105	1223985	1215000	1217330	2.3338	1221503
09:07:00	1217805	1218710	1217475	1218710	2.3639	1218221
09:08:00	1218725	1221305	1217305	1217305	0.4179	1218702
09:09:00	1217320	1219800	1217320	1219800	2.8021	1218583
09:10:00	1219800	1223965	1218905	1223000	2.0673	1220691
09:11:00	1222720	1225000	1221525	1223000	1.0924	1223589
09:12:00	1223000	1226080	1220005	1226080	1.5231	1223075
09:13:00	1226075	1226075	1220010	1223370	0.5968	1223412
09:14:00	1223370	1226500	1220020	1226500	1.0819	1224657
09:15:00	1226390	1229000	1225280	1225280	0.6138	1227300
09:16:00	1226060	1229000	1225265	1226970	1.4751	1227605
09:17:00	1227000	1228330	1225720	1225775	0.7981	1226603
09:18:00	1225795	1236000	1225775	1230000	1.4322	1229418
09:19:00	1235480	1235985	1227985	1229750	0.8627	1229328
09:20:00	1230205	1230855	1229080	1230385	0.6151	1230155
09:21:00	1230360	1231000	1227985	1230400	0.7386	1229753
09:22:00	1231000	1235000	1229415	1235000	1.8344	1233862
09:23:00	1235005	1236690	1232430	1236690	2.9921	1234676
09:24:00	1236690	1240000	1236690	1238325	1.7141	1238516
09:25:00	1238540	1243995	1238540	1242705	3.4304	1240603
09:26:00	1241860	1244530	1240010	1241515	2.3601	1242928
09:27:00	1243030	1245205	1241300	1243440	1.2836	1243152
09:28:00	1244000	1244000	1238330	1238330	1.0279	1240637
09:29:00	1238330	1239995	1232000	1239995	0.7596	1236067
09:30:00	1236915	1237005	1233935	1236175	3.6281	1236432
09:31:00	1235085	1236175	1232000	1234025	2.0731	1234012
09:32:00	1235580	1239970	1235580	1236620	1.4439	1237137
09:33:00	1237080	1237080	1235000	1235000	0.4605	1235467
09:34:00	1236555	1238560	1235005	1235005	0.4666	1236602
09:35:00	1236000	1236000	1230085	1230085	1.0842	1234522
09:36:00	1232030	1232030	1225775	1227655	5.2234	1228316
09:37:00	1228140	1229130	1226050	1227090	1.6629	1228734
09:38:00	1226345	1227395	1225695	1225720	1.4746	1226633
09:39:00	1226545	1231000	1226545	1230435	1.1505	1229659
09:40:00	1230430	1236000	1230000	1236000	1.1004	1232222
09:41:00	1235270	1238000	1233800	1234240	0.3919	1235172
09:42:00	1233815	1236550	1233805	1234760	0.8209	1234776
09:43:00	1234705	1235900	1234705	1234935	0.2799	1234804
09:44:00	1234950	1237000	1233800	1234295	1.8554	1235631
09:45:00	1234605	1234620	1231790	1233140	0.8761	1232704
09:46:00	1231760	1232100	1229655	1232100	1.4207	1230079
09:47:00	1231415	1232155	1230000	1230090	1.1084	1230479
09:48:00	1231405	1232280	1230000	1230505	2.6056	1230330
09:49:00	1230515	1231580	1229310	1229320	3.8643	1230000
09:50:00	1231255	1232650	1230095	1232650	1.9245	1231404
09:51:00	1232575	1234340	1232015	1233170	0.9717	1233088
09:52:00	1234995	1240000	1234000	1237640	3.3102	1235613
09:53:00	1240000	1242000	1237640	1242000	2.7162	1240314
09:54:00	1240000	1243000	1239950	1242975	1.7833	1242090
09:55:00	1242960	1247000	1242945	1245000	1.3039	1243481
09:56:00	1245000	1247985	1244870	1245640	1.5560	1245628
09:57:00	1245975	1245975	1238890	1240000	1.6643	1243791
09:58:00	1242100	1243750	1240200	1243070	0.6998	1242777
09:59:00	1243075	1247290	1243075	1246500	1.6961	1245495
10:00:00	1247290	1248495	1243695	1246000	3.3168	1246087
10:01:00	1246005	1246220	1243745	1244975	1.9995	1245284
10:02:00	1244975	1244975	1240000	1240000	2.6776	1240890
10:03:00	1240000	1242610	1240000	1240000	0.9035	1240255
10:04:00	1241100	1242680	1240000	1240000	0.7266	1241111
10:05:00	1241480	1244650	1241480	1244650	0.3497	1242437
10:06:00	1245000	1245660	1242260	1244800	0.4965	1243813
10:07:00	1244800	1248500	1244240	1244740	0.7044	1246052
10:08:00	1245675	1248495	1245000	1248495	0.6378	1246518
10:09:00	1248495	1252000	1247520	1252000	5.7373	1249551
10:10:00	1252000	1253400	1250000	1253400	2.3529	1251839
10:11:00	1251830	1252860	1250000	1250000	2.0812	1251443
10:12:00	1251010	1252700	1250985	1252630	0.6690	1251497
10:13:00	1252615	1252630	1247505	1248300	3.2377	1249856
10:14:00	1248300	1249500	1248000	1248000	0.4343	1248350
10:15:00	1248000	1248015	1244580	1245000	0.4076	1247146
10:16:00	1244080	1244580	1240020	1243330	1.6807	1242844
10:17:00	1243675	1245000	1241405	1243000	0.5284	1243518
10:18:00	1242975	1245000	1242400	1245000	0.1298	1244283
10:19:00	1245000	1249210	1245000	1246730	0.5812	1247658
10:20:00	1248530	1250000	1245530	1249230	0.7453	1248920
10:21:00	1249160	1251000	1249160	1250670	0.2152	1250227
10:22:00	1250995	1255000	1250995	1251520	1.3363	1251623
10:23:00	1251555	1254000	1250170	1254000	0.4043	1252502
10:24:00	1254000	1255000	1249205	1250630	2.8445	1251104
10:25:00	1250150	1253005	1250000	1252310	0.3863	1251092
10:26:00	1252000	1253995	1251000	1253995	0.6470	1251832
10:27:00	1252000	1253995	1250995	1252240	1.2758	1251777
10:28:00	1251510	1252240	1246630	1246630	0.5888	1247978
10:29:00	1247510	1250000	1246655	1247760	0.9857	1247436
10:30:00	1247980	1251230	1246970	1248820	4.1689	1249749
10:31:00	1248835	1248835	1244000	1244000	0.5697	1247753
10:32:00	1244390	1253985	1240695	1243065	1.3671	1243265
10:33:00	1244425	1244425	1238000	1238000	1.4597	1239182
10:34:00	1237640	1240000	1235970	1238000	2.0811	1237487
10:35:00	1240000	1247990	1236000	1239220	0.6649	1237730
10:36:00	1239205	1239205	1237620	1238020	1.2632	1238021
10:37:00	1237355	1244000	1236795	1238120	8.2136	1237968
10:38:00	1243980	1244000	1239855	1239855	0.6383	1243212
10:39:00	1240340	1241535	1240330	1241535	0.1001	1240571
10:40:00	1242395	1246220	1242395	1242395	1.5188	1243759
10:41:00	1246000	1246000	1243185	1243185	0.2136	1244770
10:42:00	1243185	1245500	1241890	1241890	0.6413	1243063
10:43:00	1241820	1242160	1241535	1242160	0.0241	1241599
10:44:00	1242330	1244545	1242330	1244545	0.0644	1244264
10:45:00	1244545	1244545	1241545	1243295	0.0349	1243590
10:46:00	1240535	1241760	1240000	1240225	0.4857	1240994
10:47:00	1240010	1241185	1238515	1241185	0.4960	1239370
10:48:00	1240000	1240000	1238510	1238510	0.0280	1239840
10:49:00	1239255	1239305	1238055	1238055	0.6681	1238859
10:50:00	1238060	1238255	1230005	1231750	1.8716	1234757
10:51:00	1231750	1232600	1230000	1230455	2.1878	1230981
10:52:00	1230455	1231655	1227210	1227210	2.1712	1229025
10:53:00	1227000	1227000	1225000	1226080	3.4981	1225221
10:54:00	1226280	1227000	1220000	1223000	4.8511	1223556
10:55:00	1222740	1225985	1221465	1225510	1.0830	1222923
10:56:00	1225510	1231995	1219210	1230005	7.2787	1226517
10:57:00	1228260	1230005	1224825	1229955	2.4105	1228304
10:58:00	1229955	1230000	1220115	1228615	0.6693	1227942
10:59:00	1229940	1230255	1226000	1226420	1.3811	1227929
11:00:00	1226000	1228000	1225000	1228000	1.4417	1226485
11:01:00	1227995	1229260	1225920	1229255	1.2847	1227935
11:02:00	1229995	1232000	1228370	1230910	0.6920	1231410
11:03:00	1230910	1233120	1230005	1230985	0.8798	1231767
11:04:00	1230005	1230005	1230000	1230000	0.5268	1230000
11:05:00	1228420	1230280	1228420	1230280	0.1586	1229922
11:06:00	1231125	1234000	1227910	1230105	0.6941	1231345
11:07:00	1230105	1231510	1226060	1231305	0.5078	1229795
11:08:00	1231510	1233510	1225910	1233385	4.3094	1227377
11:09:00	1233995	1234000	1231500	1234000	0.6902	1233180
11:10:00	1234000	1235010	1233945	1234010	0.5635	1234503
11:11:00	1234940	1235025	1231385	1233980	2.0154	1233676
11:12:00	1231850	1234000	1225910	1234000	1.2009	1231394
11:13:00	1233990	1237000	1231670	1232025	1.2295	1233811
11:14:00	1232040	1234520	1232040	1233095	0.2436	1232386
11:15:00	1233095	1233095	1231550	1231565	0.3558	1231999
11:16:00	1231320	1231320	1227510	1227515	1.2752	1228115
11:17:00	1227510	1228060	1225915	1225915	2.9472	1226665
11:18:00	1225920	1226025	1222000	1225650	5.0046	1225770
11:19:00	1225120	1231000	1224985	1227000	0.6869	1225734
11:20:00	1225745	1227035	1225460	1225755	0.1252	1226349
11:21:00	1224185	1224765	1219740	1219740	2.9321	1223298
11:22:00	1219995	1222060	1216295	1217995	1.6454	1219124
11:23:00	1216295	1218730	1213900	1215000	4.1724	1215691
11:24:00	1214985	1215900	1205000	1215900	6.6334	1211661
11:25:00	1215270	1221985	1211000	1216000	2.7320	1213809
11:26:00	1216000	1216000	1210775	1213950	0.2721	1212302
11:27:00	1213950	1214775	1205100	1205100	0.2491	1210910
11:28:00	1205100	1210840	1205100	1207345	0.2537	1207864
11:29:00	1206305	1212990	1203300	1203300	3.6422	1205954
11:30:00	1203000	1211200	1202200	1211200	5.6288	1204812
11:31:00	1207985	1210005	1207980	1210000	0.0314	1208513
11:32:00	1210030	1211205	1208530	1210125	3.8027	1210012
11:33:00	1209500	1212035	1209500	1212000	0.0991	1210994
11:34:00	1212000	1216000	1211995	1214590	3.9088	1214379
11:35:00	1215060	1215565	1211205	1213180	0.3589	1212371
11:36:00	1213670	1214410	1211210	1211210	0.0426	1211773
11:37:00	1211235	1214010	1208930	1211960	0.5230	1211568
11:38:00	1212275	1212275	1208930	1211205	0.3663	1210526
11:39:00	1211205	1212990	1211205	1211225	1.3491	1212532
11:40:00	1210505	1213700	1210500	1213700	0.9360	1211759
11:41:00	1213700	1216000	1212335	1216000	1.0207	1213980
11:42:00	1217000	1218750	1213735	1215700	0.2462	1216007
11:43:00	1215700	1216000	1215700	1216000	0.1340	1215702
11:44:00	1216900	1219290	1216885	1219290	0.1636	1218276
11:45:00	1217600	1218790	1215235	1216010	3.8338	1216509
11:46:00	1214280	1215980	1213735	1215225	0.4683	1214704
11:47:00	1215220	1215250	1212035	1212040	0.8695	1213921
11:48:00	1212840	1213155	1209050	1210325	2.8058	1209829
11:49:00	1210300	1210335	1209010	1210325	2.2288	1210218
11:50:00	1210320	1213090	1210320	1212200	0.5581	1211336
11:51:00	1212205	1212205	1210000	1210000	0.8697	1211081
11:52:00	1210000	1210000	1208000	1208325	1.2398	1208575
11:53:00	1208320	1209720	1206785	1209720	1.7665	1208636
11:54:00	1209870	1210330	1206870	1206870	0.6300	1209136
11:55:00	1207980	1208435	1203810	1203810	1.2228	1205281
11:56:00	1203300	1204500	1201100	1201100	4.8960	1203275
11:57:00	1201100	1201505	1198000	1200975	7.2665	1200099
11:58:00	1200975	1200980	1199865	1199865	0.1323	1200081
11:59:00	1199850	1200025	1194600	1195795	6.0725	1197940
12:00:00	1195795	1195800	1190000	1190720	1.4268	1191463
12:01:00	1190720	1193400	1186840	1186840	1.1441	1188606
12:02:00	1186205	1189000	1185005	1188000	5.5969	1187647
12:03:00	1188000	1200000	1188000	1191460	3.2753	1190066
12:04:00	1190955	1195900	1190500	1192545	3.6799	1192447
12:05:00	1192570	1192575	1190005	1190010	2.0362	1192471
12:06:00	1189750	1191435	1187945	1191435	1.6509	1189469
12:07:00	1192000	1192510	1190550	1190550	0.4085	1191220
12:08:00	1191190	1192155	1188000	1190000	0.4337	1190229
12:09:00	1189985	1190000	1189380	1189680	0.5178	1189515
12:10:00	1189200	1189675	1184550	1185000	3.9155	1188142
12:11:00	1184005	1186380	1181410	1183185	3.4054	1183305
12:12:00	1182190	1182190	1173010	1179915	7.2197	1179852
12:13:00	1177515	1180000	1175015	1178715	1.9223	1175326
12:14:00	1180000	1181090	1179170	1181080	0.7968	1180039
12:15:00	1181080	1184000	1180920	1183415	3.6105	1181413
12:16:00	1183435	1187915	1182740	1187915	2.7276	1184626
12:17:00	1187915	1188600	1182745	1185535	2.3715	1187964
12:18:00	1185275	1185560	1183990	1184015	1.8810	1185345
12:19:00	1182895	1185000	1180700	1181770	0.9098	1181866
12:20:00	1180040	1183305	1180035	1182000	0.4842	1181933
12:21:00	1183885	1185115	1182615	1184480	1.0386	1183615
12:22:00	1185000	1188000	1185000	1186000	0.4852	1187176
12:23:00	1186000	1189400	1186000	1188890	2.2964	1187905
12:24:00	1189290	1191110	1189290	1190005	0.3964	1190218
12:25:00	1190635	1190635	1188750	1188910	0.1797	1189485
12:26:00	1188905	1188905	1186115	1188005	0.5879	1187466
12:27:00	1186120	1186120	1185370	1185370	0.5441	1186009
12:28:00	1185980	1185980	1185000	1185130	0.2032	1185394
12:29:00	1184090	1184090	1183465	1184000	0.6348	1183999
12:30:00	1184530	1189200	1184530	1189200	0.6955	1185863
12:31:00	1189200	1193355	1188750	1193355	2.5437	1189686
12:32:00	1193335	1195000	1192315	1195000	0.9116	1193461
12:33:00	1195025	1196100	1195025	1195285	3.1493	1195644
12:34:00	1195300	1196500	1194610	1196500	0.6370	1195391
12:35:00	1196540	1200000	1196540	1199210	0.8426	1198074
12:36:00	1199210	1202320	1198330	1202320	0.9851	1199707
12:37:00	1202650	1202650	1200000	1201260	1.0273	1200729
12:38:00	1201315	1204500	1200475	1204370	0.7434	1202077
12:39:00	1204235	1204235	1200000	1201205	4.4502	1200931
12:40:00	1201205	1202000	1199350	1199350	1.9775	1200518
12:41:00	1199350	1201500	1197945	1198015	1.3607	1199214
12:42:00	1198025	1199265	1198025	1199265	0.1866	1198830
12:43:00	1199265	1202150	1199265	1202150	0.3389	1201084
12:44:00	1208000	1213065	1200505	1202935	0.5356	1205019
12:45:00	1202000	1202000	1200000	1200000	0.3065	1200910
12:46:00	1200320	1200320	1197815	1197815	0.7839	1198798
12:47:00	1197000	1197000	1190005	1192760	0.5973	1193278
12:48:00	1193060	1193190	1190000	1191190	0.9597	1190804
12:49:00	1192095	1192515	1190985	1192515	1.3615	1191993
12:50:00	1192515	1195340	1192245	1195340	1.6727	1193883
12:51:00	1195340	1199015	1195340	1199015	0.4624	1196956
12:52:00	1198250	1199995	1198200	1198510	0.7646	1198475
12:53:00	1199150	1199430	1193915	1195160	0.6587	1197425
12:54:00	1197000	1197005	1195755	1195780	0.2282	1196035
12:55:00	1195780	1196755	1195520	1195520	0.1054	1196028
12:56:00	1196755	1199000	1196755	1199000	0.3590	1197793
12:57:00	1199000	1200145	1199000	1200135	4.3221	1199924
12:58:00	1200600	1203070	1200600	1202445	0.7358	1201938
12:59:00	1202440	1203070	1201230	1203070	0.5454	1202810
13:00:00	1203070	1210000	1203070	1208000	1.4107	1205958
13:01:00	1206290	1207000	1205555	1205885	0.1760	1205893
13:02:00	1205900	1205995	1203650	1204015	0.1278	1204179
13:03:00	1204005	1206500	1204005	1205335	0.3080	1205753
13:04:00	1205330	1205710	1199985	1203120	3.5419	1200451
13:05:00	1201695	1201695	1199415	1199415	0.4932	1200587
13:06:00	1201790	1203960	1200680	1203570	0.4784	1202169
13:07:00	1203565	1204845	1203565	1203975	0.3774	1203930
13:08:00	1203975	1205125	1203925	1204080	1.5715	1204072
13:09:00	1204415	1204460	1201595	1201595	0.3582	1204089
13:10:00	1201290	1203510	1201290	1201790	0.0434	1203288
13:11:00	1201790	1203510	1199225	1199225	0.5855	1200626
13:12:00	1199130	1200000	1196000	1196490	1.6116	1197781
13:13:00	1196490	1202595	1196490	1198850	0.4561	1199478
13:14:00	1198350	1201260	1198350	1200395	0.6983	1199834
13:15:00	1200395	1201600	1198350	1201200	0.2028	1199649
13:16:00	1201200	1206500	1201200	1204980	1.2914	1204788
13:17:00	1205670	1206505	1205000	1206500	1.4979	1205153
13:18:00	1206460	1206460	1203990	1204860	0.2839	1205060
13:19:00	1204850	1204895	1200285	1200300	0.3599	1202285
13:20:00	1201510	1201600	1200025	1200040	0.1660	1201147
13:21:00	1200250	1201635	1200250	1201635	0.0863	1201211
13:22:00	1202560	1202560	1200645	1200645	0.1584	1202112
13:23:00	1200645	1201480	1197930	1198320	0.2650	1199713
13:24:00	1198430	1198430	1193005	1194905	1.0217	1195563
13:25:00	1194270	1195000	1187010	1188235	1.5808	1191389
13:26:00	1189795	1190710	1186665	1189440	0.6390	1187808
13:27:00	1189455	1191125	1188250	1188250	1.4733	1190536
13:28:00	1188005	1188005	1186120	1187115	0.5225	1187737
13:29:00	1189935	1189935	1186375	1187040	2.4259	1187058
13:30:00	1187170	1190650	1187170	1190625	0.3639	1189739
13:31:00	1190640	1193200	1189450	1192005	0.5396	1191511
13:32:00	1190025	1191900	1187230	1189180	4.6891	1189876
13:33:00	1189175	1189410	1187015	1187040	1.4365	1187443
13:34:00	1187180	1187180	1182015	1182055	4.6372	1183632
13:35:00	1182060	1183190	1180000	1182475	0.9314	1180397
13:36:00	1182110	1182480	1176820	1176820	6.7810	1180024
13:37:00	1178800	1182575	1175450	1181080	3.2017	1179172
13:38:00	1182930	1187000	1182330	1185895	0.3079	1184167
13:39:00	1185895	1185895	1184655	1185805	1.0236	1185832
13:40:00	1184580	1185000	1182225	1183470	0.2030	1183937
13:41:00	1182225	1188445	1178065	1187325	0.7554	1185670
13:42:00	1187325	1190000	1186500	1190000	0.4339	1188831
13:43:00	1191000	1191590	1188890	1190370	0.8414	1191049
13:44:00	1190105	1191490	1188905	1191490	0.3990	1190573
13:45:00	1191365	1193815	1191365	1193815	0.1662	1192949
13:46:00	1193670	1195025	1193225	1195025	0.9761	1194135
13:47:00	1195195	1195270	1190710	1190710	2.0032	1193496
13:48:00	1190390	1190390	1188775	1188800	0.0715	1189048
13:49:00	1188805	1192790	1188750	1191500	3.2099	1190326
13:50:00	1192755	1194635	1192755	1194530	0.1130	1193111
13:51:00	1195080	1198005	1194875	1196925	5.8276	1195776
13:52:00	1197300	1199620	1196000	1196895	1.0856	1197046
13:53:00	1194995	1197030	1194995	1197030	0.1487	1196521
13:54:00	1197510	1200150	1197235	1199975	1.2186	1199905
13:55:00	1200150	1201995	1199935	1201990	0.9550	1201145
13:56:00	1201875	1202035	1199380	1199380	5.5061	1200983
13:57:00	1199365	1201500	1197890	1198115	3.3807	1200771
13:58:00	1198115	1205555	1195830	1195830	4.4625	1201974
13:59:00	1200000	1200710	1195830	1196305	0.0803	1196835
14:00:00	1196320	1197210	1195335	1197210	1.6151	1196554
14:01:00	1197210	1198410	1196710	1197285	0.5224	1197358
14:02:00	1197240	1197240	1192000	1194010	0.4104	1194955
14:03:00	1194005	1194005	1188860	1191535	0.3164	1190615
14:04:00	1191540	1191545	1189075	1189075	1.2461	1190410
14:05:00	1189105	1191690	1189105	1191680	0.1764	1190563
14:06:00	1190925	1193000	1190120	1193000	0.8774	1191400
14:07:00	1194095	1196960	1191225	1193470	1.4976	1193993
14:08:00	1191645	1191990	1190255	1191955	4.8652	1190537
14:09:00	1190265	1192410	1189290	1189310	2.7992	1191420
14:10:00	1189320	1189565	1186120	1186300	1.1069	1187372
14:11:00	1186015	1186460	1181870	1183125	6.1117	1184783
14:12:00	1183630	1192410	1182985	1185400	3.5284	1183551
14:13:00	1184535	1188000	1182805	1188000	0.5203	1184889
14:14:00	1188000	1188250	1184005	1188250	0.6512	1186479
14:15:00	1188255	1191160	1188240	1190015	1.1946	1188887
14:16:00	1190050	1191130	1189000	1189485	2.2852	1189742
14:17:00	1189485	1191150	1189485	1190360	0.0735	1190622
14:18:00	1189050	1189050	1183400	1183400	0.7876	1187868
14:19:00	1182815	1183355	1181870	1182010	0.5467	1182424
14:20:00	1182010	1184720	1180530	1183975	0.7564	1182919
14:21:00	1184160	1187150	1184160	1185610	0.2693	1184861
14:22:00	1185360	1185365	1181030	1182950	2.0461	1183131
14:23:00	1182975	1182975	1173760	1173760	6.6870	1178608
14:24:00	1173760	1179900	1168000	1179900	2.0266	1172443
14:25:00	1176140	1176140	1168245	1173370	1.3775	1174271
14:26:00	1173370	1180825	1173370	1180795	2.9580	1174536
14:27:00	1180795	1180990	1175850	1176405	1.8915	1179054
14:28:00	1176910	1180080	1176765	1179800	0.5038	1178680
14:29:00	1179800	1182930	1179800	1182930	4.4532	1181815
14:30:00	1182930	1183165	1176415	1179845	2.5313	1182365
14:31:00	1179235	1180565	1179230	1179230	0.0768	1179280
14:32:00	1180345	1183475	1180155	1183475	0.2288	1181409
14:33:00	1183705	1189000	1183705	1187620	0.5549	1185918
14:34:00	1187120	1189080	1185220	1185220	2.4115	1186218
14:35:00	1185355	1187680	1185355	1187680	0.3334	1186393
14:36:00	1187680	1188950	1187680	1188355	0.6688	1188610
14:37:00	1187705	1187705	1185720	1186925	0.0520	1186813
14:38:00	1187395	1189950	1185720	1188950	1.2907	1186961
14:39:00	1189945	1189950	1188640	1189585	1.9346	1189554
14:40:00	1189855	1191250	1188000	1190000	1.1787	1190311
14:41:00	1189985	1190000	1185430	1186175	0.4242	1187444
14:42:00	1186065	1186065	1183000	1184950	0.2679	1184287
14:43:00	1184715	1190000	1184690	1186720	0.1948	1187056
14:44:00	1189000	1189005	1186680	1186680	0.6032	1187145
14:45:00	1186720	1188910	1186720	1188905	0.2619	1187480
14:46:00	1189015	1190975	1189000	1190315	0.5164	1190064
14:47:00	1190885	1196690	1190385	1196690	1.9316	1194516
14:48:00	1196690	1198410	1196690	1197915	0.6439	1197865
14:49:00	1196080	1196085	1195080	1195975	0.1209	1195817
14:50:00	1195185	1195185	1194515	1194560	0.3951	1194582
14:51:00	1194600	1196900	1194555	1194595	1.9354	1195782
14:52:00	1194595	1196525	1194595	1196525	0.0354	1195549
14:53:00	1196985	1196985	1194600	1195050	0.5199	1195252
14:54:00	1194600	1194600	1193060	1194030	0.1281	1193616
14:55:00	1192925	1197285	1192925	1196250	1.0134	1194484
14:56:00	1197285	1198200	1197285	1198200	0.2960	1197989
14:57:00	1198225	1200000	1198225	1199050	0.9088	1199411
14:58:00	1199990	1201465	1196400	1201465	1.7785	1199627
14:59:00	1201610	1205000	1201610	1205000	5.0903	1204279
15:00:00	1204930	1213840	1204930	1207915	2.6110	1208312
15:01:00	1209625	1212100	1207930	1209510	0.7027	1209559
15:02:00	1209535	1210625	1209535	1210625	2.2529	1209605
15:03:00	1212000	1216000	1210625	1214010	0.6537	1214294
15:04:00	1214010	1218000	1211500	1211500	4.4486	1213744
15:05:00	1211440	1215000	1211440	1214400	0.5935	1213367
15:06:00	1214385	1220000	1213845	1220000	3.8242	1215958
15:07:00	1219100	1225555	1218995	1225335	3.4301	1223949
15:08:00	1225050	1226000	1222800	1224960	6.0252	1225115
15:09:00	1224550	1229000	1222810	1229000	1.4637	1225932
15:10:00	1228015	1228020	1223160	1226205	0.9055	1225649
15:11:00	1226205	1233330	1226205	1231975	4.1678	1230884
15:12:00	1232560	1232560	1226935	1227030	3.0623	1228718
15:13:00	1227030	1227510	1224305	1226205	2.4273	1225020
15:14:00	1227390	1230020	1222000	1222000	1.4198	1226743
15:15:00	1222000	1228985	1222000	1228985	5.4775	1224642
15:16:00	1230000	1232000	1225630	1227795	1.0845	1229303
15:17:00	1226430	1230500	1225645	1227390	0.3462	1228731
15:18:00	1227395	1227600	1224080	1224080	4.0206	1226620
15:19:00	1224620	1228620	1223320	1226255	0.9598	1225015
15:20:00	1227145	1227145	1221730	1224350	0.4799	1224496
15:21:00	1224310	1224325	1220000	1220000	1.8358	1222258
15:22:00	1221470	1221990	1218000	1219460	0.5418	1218945
15:23:00	1219415	1220000	1218000	1219105	1.1712	1219110
15:24:00	1219115	1219125	1217900	1219020	0.1672	1218862
15:25:00	1219980	1220000	1219090	1219105	1.5409	1219954
15:26:00	1219105	1219535	1217000	1217000	0.7783	1218728
15:27:00	1217000	1222095	1217000	1222095	5.3752	1219631
15:28:00	1222090	1225000	1222085	1223700	0.4435	1222582
15:29:00	1224010	1227285	1224000	1224000	1.4666	1225052
15:30:00	1224000	1225585	1222100	1225585	0.7980	1223078
15:31:00	1225755	1226775	1225755	1226775	0.3991	1226200
15:32:00	1226720	1228000	1226720	1228000	0.4917	1227727
15:33:00	1228525	1229995	1227005	1228000	1.9591	1228474
15:34:00	1228275	1228470	1226790	1226920	0.5514	1227522
15:35:00	1226905	1229000	1225000	1228110	1.8382	1225695
15:36:00	1228000	1231530	1227080	1231530	0.9082	1229423
15:37:00	1231480	1235000	1230945	1234990	2.0534	1232728
15:38:00	1234990	1234995	1230100	1232155	1.3002	1233229
15:39:00	1232155	1232155	1229460	1229460	2.8250	1230022
15:40:00	1229165	1231465	1227095	1230780	0.3693	1229228
15:41:00	1230780	1230780	1227890	1228575	3.3089	1230109
15:42:00	1226080	1229340	1226080	1229340	0.4426	1228757
15:43:00	1230000	1231970	1226530	1226530	1.1667	1228375
15:44:00	1226530	1230735	1226530	1230720	0.4903	1229183
15:45:00	1230730	1233000	1230220	1232695	0.4417	1232049
15:46:00	1232705	1235000	1231470	1235000	3.0045	1233762
15:47:00	1234995	1238635	1234995	1238635	2.3403	1237447
15:48:00	1237040	1239000	1235010	1237730	3.0711	1237284
15:49:00	1235490	1238000	1234495	1237000	1.8621	1236821
15:50:00	1237990	1240000	1237725	1239775	0.7471	1238954
15:51:00	1239775	1242200	1238990	1242200	2.1223	1239970
15:52:00	1240760	1241880	1240430	1240680	0.0575	1240975
15:53:00	1240440	1241880	1239405	1240000	1.3807	1239902
15:54:00	1239440	1239470	1232000	1232275	4.4397	1235673
15:55:00	1232280	1233095	1226180	1229130	3.0348	1229268
15:56:00	1229130	1230000	1228000	1229480	3.3565	1229201
15:57:00	1229210	1230540	1228000	1230540	0.2293	1228820
15:58:00	1230540	1235000	1229210	1232320	2.3847	1232340
15:59:00	1232320	1236000	1230000	1231115	2.7236	1232354
16:00:00	1230630	1230630	1226000	1226000	1.3290	1228254
16:01:00	1226000	1226000	1222100	1223285	2.5481	1223426
16:02:00	1223305	1225035	1223000	1224525	1.4670	1224630
16:03:00	1225680	1225680	1224505	1225155	0.5094	1225059
16:04:00	1224625	1228240	1224625	1226765	2.9971	1225677
16:05:00	1226915	1230000	1226560	1228945	1.2254	1228359
16:06:00	1229995	1234020	1229500	1233265	0.5492	1231646
16:07:00	1232810	1234190	1232065	1232065	0.9976	1232817
16:08:00	1231070	1231605	1230640	1231415	1.3927	1231262
16:09:00	1231575	1235335	1231575	1235330	0.9457	1234009
16:10:00	1235335	1235335	1233305	1233305	0.7560	1234140
16:11:00	1233285	1234405	1231715	1231715	1.3831	1233309
16:12:00	1233885	1233900	1231735	1231735	0.0823	1232122
16:13:00	1231730	1234405	1230960	1234405	0.6052	1233760
16:14:00	1233905	1236950	1231825	1236950	2.5684	1234724
16:15:00	1236950	1242000	1236950	1242000	5.4578	1238534
16:16:00	1241995	1243000	1241200	1242205	1.1147	1242166
16:17:00	1242500	1246220	1242500	1246220	3.0352	1244949
16:18:00	1246220	1246220	1242390	1243805	2.3314	1243386
16:19:00	1242685	1242685	1242000	1242185	0.4510	1242235
16:20:00	1242155	1246220	1242155	1246195	0.6049	1244365
16:21:00	1244060	1245085	1241475	1241475	0.5071	1242109
16:22:00	1241975	1244280	1241405	1244280	1.0984	1242381
16:23:00	1245000	1246490	1245000	1246490	1.5272	1245508
16:24:00	1246490	1246500	1246000	1246500	0.3600	1246343
16:25:00	1246500	1248000	1245535	1248000	0.9240	1247493
16:26:00	1248000	1251995	1248000	1249615	6.8959	1249989
16:27:00	1249990	1249990	1245500	1248105	2.1111	1247777
16:28:00	1248100	1248100	1241165	1243335	2.6008	1243849
16:29:00	1243340	1244495	1242500	1244495	0.8358	1243059
16:30:00	1243715	1243715	1236505	1236505	2.1516	1240390
16:31:00	1236505	1238675	1235300	1235660	0.2320	1236155
16:32:00	1236145	1237345	1229000	1232755	5.1543	1231243
16:33:00	1232755	1235000	1230000	1232500	0.6451	1232865
16:34:00	1233000	1235000	1231975	1231975	1.4642	1233797
16:35:00	1231970	1233015	1230000	1230125	1.9202	1230617
16:36:00	1230595	1230595	1225385	1225385	2.1164	1228761
16:37:00	1225030	1229845	1224570	1225500	0.9349	1225647
16:38:00	1225475	1228940	1225470	1227340	2.7254	1226138
16:39:00	1226500	1231200	1225005	1231200	0.5364	1226421
16:40:00	1226225	1229295	1226100	1228520	3.4184	1226805
16:41:00	1228505	1231385	1228505	1231200	0.5219	1230554
16:42:00	1231495	1231500	1228015	1228015	0.5185	1229711
16:43:00	1230095	1231275	1230065	1230775	0.0279	1230321
16:44:00	1228725	1231260	1227320	1228725	0.1623	1228078
16:45:00	1228225	1230060	1227050	1230060	0.1384	1228136
16:46:00	1230060	1231485	1229585	1230145	0.6233	1230091
16:47:00	1229655	1229655	1225070	1225385	0.7705	1227031
16:48:00	1227755	1227755	1227755	1227755	0.0200	1227755
16:49:00	1227725	1228995	1226740	1226755	0.0650	1227925
16:50:00	1226755	1227985	1226755	1226800	0.5242	1226763
16:51:00	1226805	1226805	1221990	1221990	3.7256	1224940
16:52:00	1223165	1224995	1220080	1220760	3.7598	1220968
16:53:00	1220765	1224995	1218800	1218800	1.8572	1220037
16:54:00	1218800	1218800	1216890	1217520	0.3876	1217681
16:55:00	1217495	1218700	1216890	1218445	0.7039	1218224
16:56:00	1218450	1223220	1217460	1223220	2.2820	1218460
16:57:00	1220000	1223215	1220000	1222705	0.7604	1221888
16:58:00	1222000	1222000	1221000	1221030	0.0700	1221284
16:59:00	1222165	1222165	1221065	1221400	0.1686	1221528
17:00:00	1221400	1223065	1221400	1222780	3.9457	1222097
17:01:00	1222605	1223455	1222605	1223445	1.7392	1223225
17:02:00	1223500	1225000	1223500	1225000	0.6803	1224402
17:03:00	1224995	1225200	1224940	1225200	2.4607	1224986
17:04:00	1225000	1229040	1224895	1229040	4.1236	1225095
17:05:00	1229895	1235370	1229885	1235000	6.5428	1233215
17:06:00	1235290	1235710	1230315	1233300	0.3875	1234089
17:07:00	1233285	1236000	1231200	1236000	0.5179	1234944
17:08:00	1236000	1236000	1233390	1233890	1.5495	1235187
17:09:00	1233390	1236615	1233390	1236610	0.5796	1234442
17:10:00	1235000	1235905	1233890	1235905	0.0412	1234579
17:11:00	1235605	1236200	1235000	1235000	0.1020	1235350
17:12:00	1235000	1236665	1234975	1236215	0.1883	1235717
17:13:00	1236225	1239910	1235465	1239910	0.4075	1237507
17:14:00	1239995	1241410	1239995	1240300	1.8907	1240412
17:15:00	1240285	1241410	1240285	1241000	0.8076	1241034
17:16:00	1241000	1241505	1239995	1240035	1.3109	1240289
17:17:00	1240035	1241510	1238600	1238600	3.0155	1240150
17:18:00	1240000	1240225	1234220	1236405	1.8986	1238593
17:19:00	1235400	1235400	1231275	1233450	0.1501	1233067
17:20:00	1233450	1234500	1229000	1229975	1.1579	1231489
17:21:00	1229975	1231005	1229560	1230000	0.6321	1230080
17:22:00	1230000	1232600	1230000	1232250	0.4751	1231751
17:23:00	1232600	1237025	1232600	1237025	1.0169	1235616
17:24:00	1237615	1243455	1237615	1239950	1.9594	1240125
17:25:00	1239950	1243715	1239950	1243215	0.4158	1242772
17:26:00	1243215	1245555	1240000	1243960	2.9708	1243483
17:27:00	1243745	1245000	1241990	1243275	1.1267	1242857
17:28:00	1243320	1245555	1243315	1245555	0.5638	1245464
17:29:00	1244960	1245120	1244000	1244075	0.5636	1244684
17:30:00	1244075	1248005	1244075	1247980	1.2584	1246325
17:31:00	1247975	1247975	1244000	1244000	0.3636	1245149
17:32:00	1244000	1244730	1242810	1243995	0.2237	1244211
17:33:00	1242770	1242995	1240775	1242965	0.4047	1241762
17:34:00	1242995	1243000	1242000	1242000	1.5406	1242582
17:35:00	1241380	1243015	1241380	1243010	1.2869	1242512
17:36:00	1243055	1244000	1241780	1241780	0.1195	1242882
17:37:00	1241780	1241780	1239795	1241200	0.9289	1240023
17:38:00	1241185	1241185	1239365	1239365	0.6158	1240495
17:39:00	1239365	1239400	1237000	1238040	2.6610	1238335
17:40:00	1238665	1241000	1238665	1240085	4.3163	1239994
17:41:00	1240085	1242155	1239730	1242105	0.1971	1240799
17:42:00	1241710	1245000	1241710	1243050	1.8986	1242952
17:43:00	1243050	1243050	1241505	1241985	3.7697	1242054
17:44:00	1241680	1243000	1239065	1240850	2.4321	1242409
17:45:00	1240350	1246000	1239985	1246000	3.2812	1243395
17:46:00	1245500	1248000	1244145	1248000	1.6344	1245849
17:47:00	1248000	1248020	1245895	1247045	0.6649	1247229
17:48:00	1247050	1248900	1247045	1248900	0.8388	1248318
17:49:00	1248400	1254000	1248400	1254000	6.3174	1251018
17:50:00	1253285	1254000	1251710	1252955	2.6171	1253210
17:51:00	1253985	1260000	1251765	1259070	2.9587	1255597
17:52:00	1259225	1262985	1258880	1261980	1.6850	1260013
17:53:00	1261980	1265555	1258000	1263080	4.8118	1261231
17:54:00	1260680	1263125	1260680	1263125	1.5050	1262830
17:55:00	1263130	1265000	1262530	1263790	1.8285	1263557
17:56:00	1263955	1267200	1263065	1267200	3.5331	1265162
17:57:00	1267490	1271850	1267490	1270025	3.6081	1270247
17:58:00	1270030	1272000	1270000	1270000	5.2111	1271777
17:59:00	1270000	1270470	1265350	1267000	2.0488	1268094
18:00:00	1265930	1270075	1265350	1270075	2.3786	1268918
18:01:00	1270100	1273000	1270100	1272500	0.7649	1271807
18:02:00	1273010	1275000	1272585	1273045	3.3729	1273454
18:03:00	1273045	1273045	1271100	1272700	2.6768	1272745
18:04:00	1271285	1272500	1270000	1270000	4.1826	1270686
18:05:00	1270005	1270005	1267335	1267335	5.3115	1269714
18:06:00	1267890	1269625	1267890	1268950	0.1988	1268957
18:07:00	1268965	1271000	1267400	1271000	0.1803	1268487
18:08:00	1271000	1275000	1271000	1275000	1.6854	1272388
18:09:00	1275000	1277000	1273300	1274200	2.3789	1276106
18:10:00	1274185	1274500	1272715	1274000	2.2851	1273458
18:11:00	1274000	1280000	1272340	1279000	3.4305	1276021
18:12:00	1279000	1282200	1277950	1282200	1.7129	1280678
18:13:00	1282200	1283000	1278010	1280315	1.0291	1281298
18:14:00	1280005	1281240	1275000	1277960	3.0509	1278771
18:15:00	1277955	1281595	1277805	1281595	1.4184	1279914
18:16:00	1281595	1283055	1280815	1282840	1.5187	1282223
18:17:00	1283370	1287425	1283370	1287425	1.7415	1284923
18:18:00	1286995	1288000	1286995	1287000	1.9703	1287494
18:19:00	1287980	1287980	1285000	1287035	1.7569	1286809
18:20:00	1287035	1287500	1287000	1287500	1.4563	1287222
18:21:00	1287495	1291470	1287495	1289900	2.0681	1289923
18:22:00	1289900	1292000	1285000	1285000	3.2785	1289391
18:23:00	1284515	1284515	1277000	1277000	4.6479	1283085
18:24:00	1279750	1282900	1277005	1281895	1.5614	1280794
18:25:00	1281880	1282000	1277355	1279495	1.5741	1281465
18:26:00	1279495	1285315	1278000	1283000	7.0413	1280810
18:27:00	1283060	1288000	1281955	1283620	3.0721	1284264
18:28:00	1282460	1283620	1279000	1279015	4.9144	1282007
18:29:00	1279005	1284995	1278875	1280975	1.5750	1279602
18:30:00	1282335	1282340	1278025	1279430	4.3053	1280846
18:31:00	1278245	1280480	1276750	1276750	0.7749	1278266
18:32:00	1276750	1276750	1272015	1274115	7.6050	1272962
18:33:00	1278000	1279000	1273000	1275490	1.4703	1274742
18:34:00	1276135	1279800	1275440	1279800	1.6605	1278126
18:35:00	1279860	1283470	1278885	1283470	0.7823	1281608
18:36:00	1283945	1287240	1283945	1285230	3.1102	1284392
18:37:00	1286640	1288360	1286230	1287985	3.8578	1287883
18:38:00	1287975	1288000	1284010	1284010	1.4323	1285366
18:39:00	1284005	1284240	1283000	1283000	1.1013	1283632
18:40:00	1282950	1285560	1282950	1285560	0.2847	1284328
18:41:00	1286750	1288415	1285000	1288020	2.9956	1286476
18:42:00	1288415	1289000	1284865	1284865	3.4710	1287014
18:43:00	1284755	1284865	1280000	1280000	3.2659	1282788
18:44:00	1280580	1281955	1278015	1279575	3.1455	1279302
18:45:00	1279665	1282265	1279270	1280860	1.1432	1279754
18:46:00	1280860	1284380	1280860	1284380	1.7179	1282497
18:47:00	1284375	1286065	1283915	1285045	0.5342	1284967
18:48:00	1285100	1286050	1283560	1283575	0.7213	1284912
18:49:00	1284400	1285255	1284400	1285105	0.2824	1284832
18:50:00	1285110	1285110	1280820	1280820	1.1511	1283038
18:51:00	1281885	1281900	1280000	1280070	1.1031	1280443
18:52:00	1281000	1281270	1280005	1280975	0.4438	1280745
18:53:00	1280975	1284130	1280470	1284130	1.3026	1281643
18:54:00	1283730	1287770	1282950	1287075	3.9233	1286064
18:55:00	1287075	1289000	1286800	1289000	1.7435	1287759
18:56:00	1289000	1289635	1288340	1289490	0.6156	1289225
18:57:00	1289030	1290300	1289030	1290300	1.0616	1289979
18:58:00	1290690	1292000	1289265	1290940	0.6755	1290352
18:59:00	1289750	1290000	1286135	1286410	5.5598	1288790
19:00:00	1287205	1290905	1284000	1288510	1.5822	1287697
19:01:00	1289765	1294080	1288545	1293565	1.0836	1290879
19:02:00	1293560	1294545	1290370	1291205	2.3336	1293181
19:03:00	1291280	1292225	1291010	1292225	0.7680	1291817
19:04:00	1293000	1296995	1293000	1295710	1.9050	1295363
19:05:00	1296495	1298855	1295010	1298205	1.9426	1296758
19:06:00	1298840	1300000	1296000	1296000	6.8069	1299448
19:07:00	1296000	1298980	1294000	1294000	3.5682	1297141
19:08:00	1295985	1297825	1292150	1293500	2.6044	1295781
19:09:00	1293505	1294360	1288000	1293300	1.7717	1291703
19:10:00	1293210	1293210	1289675	1289675	0.3539	1291828
19:11:00	1289000	1289675	1283035	1287155	0.7417	1287173
19:12:00	1287340	1290170	1285000	1287700	1.9438	1289362
19:13:00	1286000	1287470	1282950	1285745	0.7870	1285082
19:14:00	1285740	1290170	1285700	1288970	0.4019	1287153
19:15:00	1288970	1290030	1287000	1290030	2.2869	1288613
19:16:00	1290035	1291275	1288265	1288265	0.6703	1290023
19:17:00	1288740	1288870	1285000	1286275	1.9983	1286601
19:18:00	1285740	1286740	1280000	1280000	4.8634	1282566
19:19:00	1279000	1283005	1279000	1282020	2.4474	1280880
19:20:00	1282015	1286265	1282015	1286260	0.6860	1283366
19:21:00	1286210	1286210	1283870	1283900	0.3779	1284412
19:22:00	1283780	1286255	1283435	1283435	0.4650	1284759
19:23:00	1283435	1285095	1282180	1283050	1.0933	1283200
19:24:00	1283210	1283210	1278215	1279405	2.8973	1282155
19:25:00	1278235	1280000	1273405	1278520	6.7923	1277269
19:26:00	1278520	1280000	1275045	1277420	5.5694	1277011
19:27:00	1277405	1279570	1276375	1279400	1.6775	1278864
19:28:00	1279450	1284555	1279450	1281855	2.0983	1281159
19:29:00	1281600	1283715	1281595	1283715	0.0827	1282095
19:30:00	1284060	1286125	1283745	1286120	0.8578	1284725
19:31:00	1286095	1287000	1282860	1283305	2.3744	1285594
19:32:00	1283335	1283335	1275095	1281060	2.7784	1279766
19:33:00	1278750	1280770	1278015	1278790	1.0395	1279116
19:34:00	1278795	1279130	1275600	1275600	1.2710	1277418
19:35:00	1275610	1277690	1275185	1276300	0.6111	1276309
19:36:00	1276330	1276950	1274000	1276050	6.3204	1275278
19:37:00	1276050	1277895	1274340	1277895	1.3644	1276033
19:38:00	1277395	1281610	1277395	1281610	0.5477	1279689
19:39:00	1280685	1281990	1280270	1280995	6.7051	1280746
19:40:00	1280320	1280325	1276000	1276885	6.4559	1276910
19:41:00	1276885	1278185	1275610	1276850	0.5178	1275970
19:42:00	1275950	1276350	1270250	1270255	0.8251	1273793
19:43:00	1270255	1272510	1270250	1270380	0.3134	1271256
19:44:00	1270810	1272750	1269000	1269700	2.6862	1270042
19:45:00	1269005	1270265	1268500	1270000	1.1484	1269525
19:46:00	1270970	1271280	1270055	1270090	2.0541	1270947
19:47:00	1270940	1272010	1270925	1272010	0.1307	1271088
19:48:00	1273225	1275000	1273225	1274210	0.6438	1273917
19:49:00	1275000	1276005	1275000	1275800	7.4755	1275286
19:50:00	1275815	1277000	1272805	1274080	2.6343	1275131
19:51:00	1274070	1277010	1273930	1276010	0.5907	1275295
19:52:00	1276015	1278790	1275355	1278790	0.6828	1277297
19:53:00	1278790	1282940	1277605	1282940	1.8185	1281588
19:54:00	1281740	1282940	1279005	1279005	1.1864	1280290
19:55:00	1279405	1282355	1279005	1280220	0.6472	1280093
19:56:00	1280235	1282000	1280210	1281885	0.4446	1280784
19:57:00	1281180	1284255	1281180	1284250	2.0167	1282666
19:58:00	1283040	1285000	1283040	1284640	1.0178	1284490
19:59:00	1284610	1286000	1283510	1285970	1.6478	1284866
20:00:00	1285970	1287725	1285970	1287725	0.3849	1286426
20:01:00	1286550	1286555	1283510	1283510	1.3956	1284818
20:02:00	1284690	1285390	1283800	1285390	0.6664	1284705
20:03:00	1285005	1285390	1282150	1282150	1.9531	1283022
20:04:00	1282025	1285000	1281220	1282375	1.9089	1282067
20:05:00	1282595	1284610	1282285	1284610	0.3040	1283036
20:06:00	1284605	1285500	1284605	1284785	0.5978	1285411
20:07:00	1285485	1286190	1284730	1286130	0.9322	1285885
20:08:00	1286070	1287995	1286070	1287995	0.2407	1286959
20:09:00	1287995	1289430	1287995	1289430	0.8697	1288411
20:10:00	1289465	1290495	1289465	1290000	1.1309	1289924
20:11:00	1289995	1297000	1289995	1290540	9.6494	1291150
20:12:00	1290500	1293205	1289570	1292000	1.2073	1292022
20:13:00	1293205	1293230	1289300	1289300	3.2833	1291269
20:14:00	1289860	1290000	1288905	1290000	0.3459	1289617
20:15:00	1290000	1291040	1288800	1288890	0.5841	1289891
20:16:00	1289000	1289935	1287065	1288370	0.6178	1288410
20:17:00	1287090	1288530	1286000	1286000	0.6054	1286691
20:18:00	1285560	1285560	1281750	1282000	0.6292	1283572
20:19:00	1282000	1284545	1281000	1284545	1.5891	1282014
20:20:00	1284000	1285000	1281005	1283565	0.9619	1283709
20:21:00	1283565	1284050	1283450	1284050	0.1129	1283885
20:22:00	1283435	1283970	1280360	1280555	0.3990	1281264
20:23:00	1280235	1281970	1277000	1281815	0.9558	1279965
20:24:00	1280005	1283000	1279825	1283000	1.4538	1281601
20:25:00	1282720	1282730	1280600	1282680	0.1721	1282290
20:26:00	1280005	1281000	1279000	1279000	1.2068	1279043
20:27:00	1279000	1279000	1275705	1278630	1.0868	1277306
20:28:00	1277395	1277395	1275420	1275420	0.2859	1276915
20:29:00	1275420	1279700	1275215	1277700	2.5807	1276829
20:30:00	1277695	1278995	1277695	1278485	1.3500	1277834
20:31:00	1278510	1278685	1277930	1278000	3.7143	1278464
20:32:00	1278000	1281955	1278000	1280500	0.7494	1279863
20:33:00	1280130	1282450	1279810	1281305	0.5374	1280563
20:34:00	1281305	1282000	1279540	1279540	1.5991	1280904
20:35:00	1279930	1282220	1279930	1282220	0.3881	1280921
20:36:00	1282005	1284200	1282000	1284200	0.4230	1282722
20:37:00	1284210	1285230	1284025	1285230	0.2109	1284746
20:38:00	1285010	1288495	1285005	1288495	1.1218	1286580
20:39:00	1287870	1289000	1286560	1286560	1.0557	1287989
20:40:00	1286570	1287000	1285330	1285330	0.2176	1286481
20:41:00	1286600	1289440	1286250	1289440	1.4114	1288329
20:42:00	1290000	1292285	1289595	1291010	4.7567	1292015
20:43:00	1291430	1293000	1289070	1289160	1.3726	1292008
20:44:00	1289260	1290475	1289160	1290470	0.1310	1289305
20:45:00	1291635	1297230	1290700	1297230	5.3460	1294892
20:46:00	1297415	1298000	1295000	1295625	3.6342	1296288
20:47:00	1295630	1296980	1293030	1296980	2.3004	1295979
20:48:00	1296500	1299950	1296500	1297030	2.1466	1297200
20:49:00	1297030	1297030	1293000	1295630	1.7168	1294748
20:50:00	1295255	1297980	1294550	1297950	1.7323	1296451
20:51:00	1297920	1298165	1295440	1296980	0.9071	1297793
20:52:00	1296925	1298910	1296925	1298910	0.5889	1297622
20:53:00	1297995	1304425	1297995	1302805	4.6973	1300967
20:54:00	1302265	1307000	1301750	1306275	3.3103	1305498
20:55:00	1306295	1309030	1305000	1306000	2.4218	1306674
20:56:00	1306030	1310000	1305010	1308990	3.0865	1307153
20:57:00	1308990	1310000	1307030	1310000	0.9974	1309116
20:58:00	1308265	1314995	1308265	1314995	0.8494	1310404
20:59:00	1314995	1314995	1308010	1312350	8.0169	1311536
21:00:00	1311710	1312345	1309505	1310325	1.5045	1311173
21:01:00	1310330	1311520	1306680	1306680	10.3058	1309405
21:02:00	1306680	1306685	1295030	1295755	7.7042	1302770
21:03:00	1295030	1295030	1285205	1289990	5.8753	1289885
21:04:00	1289995	1289995	1286200	1288380	4.3680	1289720
21:05:00	1288380	1290025	1280015	1282935	5.5427	1285112
21:06:00	1281730	1285780	1280000	1285780	3.0515	1284255
21:07:00	1286280	1291190	1286280	1291180	1.3094	1290232
21:08:00	1291000	1291005	1285785	1287745	4.0703	1289434
21:09:00	1287425	1289900	1286540	1286545	2.2197	1287355
21:10:00	1288210	1288945	1285785	1285785	1.2005	1286946
21:11:00	1285795	1285800	1280000	1281710	4.7038	1283996
21:12:00	1281085	1284000	1275810	1277995	2.9460	1277887
21:13:00	1278005	1280000	1275055	1280000	5.5854	1277581
21:14:00	1278195	1280000	1272000	1272275	4.2683	1276174
21:15:00	1272275	1278000	1270885	1275295	1.7024	1274349
21:16:00	1277195	1280000	1276710	1279350	2.2248	1277966
21:17:00	1278685	1278690	1274740	1276860	1.8051	1278269
21:18:00	1277995	1279180	1276150	1279180	1.9331	1278028
21:19:00	1279025	1284390	1279025	1284390	1.7292	1280556
21:20:00	1283890	1283890	1276160	1278990	3.1668	1278978
21:21:00	1278995	1280000	1277945	1279000	0.9829	1278778
21:22:00	1279015	1282355	1278960	1281005	1.3217	1279209
21:23:00	1282935	1284000	1281505	1284000	0.7194	1283128
21:24:00	1283995	1285030	1283995	1284975	0.4246	1284879
21:25:00	1284975	1285500	1282000	1285500	0.6303	1284542
21:26:00	1285630	1287005	1284985	1286865	1.4765	1286618
21:27:00	1285130	1286170	1283120	1283730	1.5386	1285236
21:28:00	1284660	1284660	1280030	1281995	2.1128	1282435
21:29:00	1280365	1282000	1280000	1280000	1.0713	1281142
21:30:00	1280000	1284000	1279160	1284000	1.1898	1279808
21:31:00	1283055	1286950	1283040	1286950	0.6958	1284677
21:32:00	1287000	1287000	1280065	1284120	1.0170	1284831
21:33:00	1284460	1284460	1282555	1282570	1.2309	1282574
21:34:00	1281030	1284065	1278580	1278580	1.1553	1280588
21:35:00	1278540	1278560	1275000	1278080	2.7926	1276549
21:36:00	1278245	1278555	1275000	1276000	0.6556	1276210
21:37:00	1275000	1276200	1273800	1276200	1.4605	1274266
21:38:00	1276600	1281000	1276600	1279975	0.7133	1278480
21:39:00	1279390	1281000	1279340	1281000	0.5533	1280281
21:40:00	1281040	1284280	1281015	1282580	1.2415	1283257
21:41:00	1282580	1284255	1281020	1281225	0.1466	1281553
21:42:00	1281020	1281200	1278485	1278485	1.1670	1279831
21:43:00	1278400	1281035	1278400	1281030	0.7451	1280251
21:44:00	1281035	1281420	1279510	1279575	0.2574	1280665
21:45:00	1279580	1280830	1278190	1279215	1.5134	1279644
21:46:00	1278060	1279595	1274000	1276580	1.1801	1276549
21:47:00	1276580	1279565	1273915	1278000	1.9628	1277380
21:48:00	1277995	1278005	1273000	1273000	1.1358	1275017
21:49:00	1273010	1273910	1265555	1267920	6.9915	1268561
21:50:00	1267335	1270005	1265560	1267200	1.3706	1268305
21:51:00	1267200	1267200	1260145	1260145	2.7684	1262916
21:52:00	1263500	1264510	1252510	1255005	2.8042	1261387
21:53:00	1256350	1263985	1255020	1261885	3.5194	1257887
21:54:00	1262145	1264195	1261155	1263985	2.4028	1263251
21:55:00	1263015	1263015	1257815	1257815	4.0598	1260317
21:56:00	1257815	1258200	1253940	1258195	4.2262	1255339
21:57:00	1258315	1262000	1258205	1262000	0.8437	1260179
21:58:00	1262000	1265405	1262000	1265405	1.5144	1263717
21:59:00	1264220	1265405	1263160	1263255	0.6411	1264104
22:00:00	1263010	1267000	1263000	1267000	0.8844	1264236
22:01:00	1266195	1268905	1266195	1266225	0.7634	1267414
22:02:00	1269000	1272060	1266735	1270120	1.1805	1269728
22:03:00	1271285	1272200	1270145	1272120	0.6460	1271484
22:04:00	1271515	1272700	1268000	1269620	5.1200	1271605
22:05:00	1269620	1273000	1269000	1270880	2.2117	1270375
22:06:00	1270900	1270900	1269000	1269000	1.5151	1269443
22:07:00	1269590	1270095	1268005	1268490	0.9451	1269683
22:08:00	1268365	1268365	1263000	1263500	1.0558	1264697
22:09:00	1262810	1263470	1260920	1262000	0.5452	1261923
22:10:00	1262000	1267305	1261985	1263160	2.8589	1263678
22:11:00	1263310	1263340	1257565	1257570	1.5010	1261123
22:12:00	1258315	1259005	1257500	1259005	1.4590	1257735
22:13:00	1259005	1263435	1259005	1261515	1.3128	1261312
22:14:00	1262000	1269945	1262000	1268610	0.9684	1266740
22:15:00	1269945	1270000	1267000	1270000	1.3822	1267986
22:16:00	1268940	1271010	1267545	1267545	1.1072	1269563
22:17:00	1267000	1268505	1264870	1268480	0.8328	1265633
22:18:00	1267165	1268740	1264605	1265010	0.7687	1266359
22:19:00	1264985	1264985	1257180	1260605	1.4006	1261881
22:20:00	1260590	1263860	1258035	1262140	4.2810	1261657
22:21:00	1262695	1263575	1258065	1260570	3.3630	1261879
22:22:00	1260570	1261725	1255390	1258790	3.0356	1258944
22:23:00	1259605	1259620	1256470	1258000	2.5291	1257525
22:24:00	1258000	1262570	1256470	1256470	1.4794	1258649
22:25:00	1256470	1256470	1251000	1256000	2.9872	1252955
22:26:00	1258000	1259990	1255900	1257245	0.5730	1257862
22:27:00	1257940	1260000	1257940	1260000	3.2293	1259365
22:28:00	1259005	1261270	1259000	1261010	0.7290	1260543
22:29:00	1261010	1261010	1257500	1257755	1.5047	1259793
22:30:00	1257710	1260000	1256030	1257265	0.5405	1259800
22:31:00	1260000	1265500	1260000	1265000	3.3523	1262237
22:32:00	1265005	1265005	1262905	1263560	0.2405	1263199
22:33:00	1263570	1265000	1263110	1263135	0.8997	1264154
22:34:00	1264420	1266345	1264420	1265000	1.7832	1265299
22:35:00	1265000	1265005	1263000	1263000	0.4337	1263187
22:36:00	1263005	1268210	1263000	1268210	0.4069	1266222
22:37:00	1267340	1273970	1266515	1271040	2.4213	1269398
22:38:00	1274000	1274000	1270000	1270000	3.0356	1270766
22:39:00	1270000	1271520	1270000	1271520	1.7893	1270737
22:40:00	1272080	1278975	1271530	1275615	3.5189	1273029
22:41:00	1275615	1280000	1275615	1279000	1.3211	1278671
22:42:00	1277005	1280000	1277005	1280000	0.6471	1278251
22:43:00	1279985	1280000	1278945	1280000	0.9993	1279957
22:44:00	1280005	1285565	1280000	1284000	4.1366	1284188
22:45:00	1283345	1283985	1280025	1282165	0.9321	1281353
22:46:00	1281665	1283055	1278150	1278550	3.5666	1280335
22:47:00	1279575	1281940	1279575	1281010	2.1230	1280021
22:48:00	1281015	1284645	1280475	1283505	4.3025	1282388
22:49:00	1283505	1285000	1283005	1284975	0.9170	1283980
22:50:00	1283020	1284850	1280990	1280990	0.2564	1283511
22:51:00	1280890	1280920	1277005	1277005	3.7356	1280551
22:52:00	1278000	1280000	1275610	1278380	2.3271	1278335
22:53:00	1279505	1280000	1278000	1278385	1.5865	1278510
22:54:00	1278390	1278885	1275000	1275880	1.3127	1276896
22:55:00	1275880	1279000	1275880	1278925	3.8087	1277063
22:56:00	1279000	1283550	1278935	1283550	0.9355	1280051
22:57:00	1283550	1285000	1281305	1285000	2.1644	1283916
22:58:00	1285000	1286300	1284695	1286255	1.9995	1285003
22:59:00	1286485	1287975	1284995	1286155	3.7339	1285801
23:00:00	1286155	1287730	1283595	1283595	0.2340	1284751
23:01:00	1283595	1283595	1282500	1282955	0.7105	1282985
23:02:00	1282955	1282955	1278975	1278975	0.9932	1280995
23:03:00	1278975	1282350	1278800	1280015	1.0672	1280329
23:04:00	1280030	1281810	1280025	1281810	4.9892	1281194
23:05:00	1282000	1283910	1278460	1278475	1.8592	1281754
23:06:00	1278390	1278965	1275000	1275410	1.4081	1277256
23:07:00	1276205	1280000	1275000	1279000	0.7104	1278812
23:08:00	1279100	1281000	1278815	1281000	0.5398	1279964
23:09:00	1281065	1282005	1279395	1279445	3.1641	1280937
23:10:00	1279500	1280850	1279060	1279060	1.3537	1279495
23:11:00	1279065	1281420	1279060	1281420	2.0050	1279522
23:12:00	1281435	1283820	1281435	1283005	1.0952	1282907
23:13:00	1283020	1283820	1282000	1282000	0.9919	1282533
23:14:00	1282000	1282000	1280545	1280765	0.5379	1281041
23:15:00	1280765	1281970	1276805	1277950	1.6216	1278583
23:16:00	1277330	1277945	1275000	1275705	1.3482	1276208
23:17:00	1275025	1276050	1274830	1274830	0.1799	1274989
23:18:00	1274640	1274855	1272760	1272760	1.6793	1274541
23:19:00	1274500	1277410	1274500	1275590	0.5764	1275379
23:20:00	1277410	1279995	1276800	1278015	0.5248	1278632
23:21:00	1278015	1278945	1275380	1275380	0.5026	1276637
23:22:00	1275205	1276380	1275000	1275230	0.0418	1275240
23:23:00	1276200	1278950	1274920	1274920	0.2078	1276385
23:24:00	1274785	1274810	1272410	1272560	0.2216	1273200
23:25:00	1273205	1274005	1271160	1274005	1.4981	1271998
23:26:00	1273350	1276920	1272850	1276225	1.2831	1274859
23:27:00	1276240	1277330	1276185	1276185	0.5132	1276767
23:28:00	1276185	1277885	1276000	1276910	0.1044	1276759
23:29:00	1276750	1278380	1276070	1278135	0.3390	1277142
23:30:00	1278380	1282360	1278380	1282360	1.0997	1280016
23:31:00	1280025	1284200	1280010	1283005	1.0211	1283285
23:32:00	1283970	1284840	1283300	1284200	1.2980	1284709
23:33:00	1284700	1284700	1282000	1282985	0.3996	1283401
23:34:00	1282000	1282000	1280000	1280500	0.4027	1280537
23:35:00	1280425	1282515	1280390	1282515	0.1271	1280661
23:36:00	1282130	1283000	1282130	1283000	0.1693	1282137
23:37:00	1281555	1282900	1281000	1282900	0.7425	1282339
23:38:00	1282935	1282950	1282925	1282935	0.0180	1282933
23:39:00	1283425	1284005	1283410	1284000	0.3850	1283890
23:40:00	1283435	1284230	1282300	1282300	1.4608	1283882
23:41:00	1282505	1282505	1279000	1279000	0.3913	1280519
23:42:00	1279000	1279000	1274985	1276000	0.6276	1276074
23:43:00	1275670	1276700	1273000	1273295	0.2314	1275118
23:44:00	1273000	1277670	1271100	1272520	2.7049	1273433
23:45:00	1273300	1276490	1272495	1275645	0.6496	1276152
23:46:00	1276360	1277000	1274770	1275000	0.4967	1275642
23:47:00	1274310	1275005	1271100	1273045	2.0869	1273864
23:48:00	1271780	1273010	1270000	1270000	3.7172	1271012
23:49:00	1270000	1272350	1268800	1271100	2.2476	1269803
23:50:00	1271100	1273800	1270005	1271415	0.3691	1272229
23:51:00	1272160	1272760	1271915	1272655	0.0643	1272470
23:52:00	1271260	1271430	1268380	1268900	1.0155	1270218
23:53:00	1270900	1270900	1267580	1269120	0.4638	1269353
23:54:00	1269120	1270190	1265555	1266725	1.3299	1266876
23:55:00	1266680	1269520	1265555	1269520	0.5710	1265721
23:56:00	1266880	1270315	1266880	1270315	1.2587	1269565
23:57:00	1269795	1269795	1267500	1268000	0.4352	1267671
23:58:00	1267515	1270165	1267455	1269375	0.5552	1268466
23:59:00	1269925	1271300	1269410	1271300	0.8850	1270259

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

2019年06月28日Zaif:BTC/JPY

マーケット/通貨ペア

2019年06月28日
Zaif:BTC/JPY