暗号資産価格データベース Zaif:BTC/JPY 2019/07/01

2019年07月01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	1215490	1216845	1215490	1216845	0.6842	1215780
00:01:00	1216980	1216980	1216000	1216000	2.2578	1216018
00:02:00	1216360	1217270	1216000	1217050	0.6629	1216654
00:03:00	1217015	1217015	1214005	1214005	1.5891	1214978
00:04:00	1214005	1214005	1212430	1213005	1.1455	1213773
00:05:00	1213010	1213010	1210680	1211750	0.4363	1211755
00:06:00	1210840	1212040	1210835	1211200	0.8165	1210919
00:07:00	1211210	1214000	1210840	1214000	0.4914	1212436
00:08:00	1214995	1214995	1212680	1213010	0.1845	1213963
00:09:00	1212980	1215390	1212000	1213710	0.5278	1213217
00:10:00	1214000	1215095	1214000	1214240	0.2128	1214150
00:11:00	1214050	1214080	1214000	1214005	0.0704	1214029
00:12:00	1215090	1216360	1214005	1214630	1.7508	1216074
00:13:00	1214630	1217995	1214130	1215475	1.4374	1216760
00:14:00	1215505	1216000	1215130	1216000	0.4274	1215350
00:15:00	1215940	1216370	1211735	1211735	1.2780	1214844
00:16:00	1212235	1215000	1211370	1211395	0.9603	1213288
00:17:00	1211400	1212920	1211000	1212920	0.1314	1211080
00:18:00	1212000	1212645	1211000	1211270	1.6614	1212075
00:19:00	1212505	1212570	1208245	1209470	1.1861	1209858
00:20:00	1209475	1210315	1208245	1208245	0.5535	1209883
00:21:00	1209095	1211715	1209095	1211500	0.4695	1211050
00:22:00	1211450	1212155	1209505	1212155	0.2920	1210812
00:23:00	1212155	1212155	1208515	1210595	0.2742	1210688
00:24:00	1210590	1210595	1208500	1209155	0.3227	1209081
00:25:00	1208540	1209800	1208000	1209750	0.3710	1208812
00:26:00	1209325	1210000	1209250	1209850	0.4087	1209712
00:27:00	1209000	1209035	1206600	1207100	0.3591	1207507
00:28:00	1207300	1208175	1206685	1206685	0.2457	1207376
00:29:00	1207705	1207705	1205110	1206595	1.0872	1206853
00:30:00	1207080	1208315	1206985	1208315	7.2698	1207752
00:31:00	1209000	1212000	1209000	1210340	1.2082	1209984
00:32:00	1210340	1212250	1210340	1210435	1.1030	1210980
00:33:00	1210435	1210485	1209005	1210485	1.5048	1210125
00:34:00	1210485	1210525	1207965	1208140	1.3817	1208196
00:35:00	1208125	1208690	1207985	1207985	0.1525	1208017
00:36:00	1208205	1208220	1206955	1207075	0.6397	1207152
00:37:00	1207315	1209710	1207300	1209710	0.6589	1208321
00:38:00	1209635	1210500	1209130	1210500	0.7803	1209761
00:39:00	1209570	1210500	1209400	1210500	0.0616	1210299
00:40:00	1210480	1210480	1208360	1208360	0.2226	1209656
00:41:00	1208360	1209190	1205000	1205000	0.4394	1207314
00:42:00	1206000	1206625	1204505	1206600	0.5894	1205818
00:43:00	1205800	1205800	1202355	1202355	0.5175	1203899
00:44:00	1202900	1205560	1202900	1203610	0.6128	1203843
00:45:00	1204820	1206355	1204320	1205260	0.5171	1205215
00:46:00	1206100	1206165	1205980	1206160	0.7934	1206125
00:47:00	1206165	1206995	1205345	1206995	0.9617	1206209
00:48:00	1202355	1206945	1200070	1205210	2.3719	1202000
00:49:00	1204710	1206175	1204710	1206000	0.9421	1205860
00:50:00	1206500	1208500	1206500	1208500	0.4073	1207319
00:51:00	1208510	1209700	1206570	1206570	0.6589	1208608
00:52:00	1206570	1206775	1203115	1204655	0.3747	1205316
00:53:00	1203115	1205545	1203115	1204325	0.0751	1203554
00:54:00	1204920	1205000	1204920	1205000	0.0267	1204995
00:55:00	1206000	1207665	1206000	1207430	0.8983	1207377
00:56:00	1206240	1207000	1206000	1206000	0.2573	1206609
00:57:00	1206500	1207230	1206500	1207230	0.1199	1206622
00:58:00	1206530	1206530	1205005	1205020	0.1705	1206104
00:59:00	1205020	1205520	1202020	1202505	0.4084	1203515
01:00:00	1202490	1202505	1192005	1192005	6.5827	1199669
01:01:00	1192935	1199000	1192005	1195000	2.2294	1195445
01:02:00	1196995	1198475	1194710	1196075	1.2835	1195731
01:03:00	1194915	1194915	1191210	1194435	0.8985	1194551
01:04:00	1193070	1193070	1190000	1190080	1.6981	1190802
01:05:00	1190080	1190080	1185100	1188000	1.1745	1188612
01:06:00	1188000	1188000	1183655	1183655	0.3127	1185636
01:07:00	1183655	1187170	1183000	1187170	2.3518	1184818
01:08:00	1187190	1188370	1184250	1187170	1.2880	1187189
01:09:00	1187140	1189985	1187120	1189200	1.9224	1188425
01:10:00	1189340	1192750	1188855	1189500	2.6882	1191289
01:11:00	1189500	1189500	1189130	1189130	0.0668	1189389
01:12:00	1188000	1189435	1187985	1189170	1.3809	1188299
01:13:00	1189210	1190065	1185470	1185470	0.3235	1187623
01:14:00	1185470	1186160	1182600	1184430	1.8234	1185277
01:15:00	1184435	1184860	1183480	1183970	1.2615	1184273
01:16:00	1184155	1188405	1182980	1187410	2.1042	1184122
01:17:00	1186865	1186985	1186505	1186610	0.1130	1186619
01:18:00	1187200	1189995	1187200	1189995	0.6190	1188286
01:19:00	1189980	1190000	1188075	1189470	0.5648	1189477
01:20:00	1189265	1190000	1185985	1187235	10.9625	1188462
01:21:00	1187235	1187430	1187235	1187430	0.0638	1187296
01:22:00	1186565	1187730	1186150	1187730	0.3680	1186925
01:23:00	1187780	1190695	1186570	1189630	1.0100	1189887
01:24:00	1190000	1192575	1190000	1190325	0.8456	1191368
01:25:00	1190340	1193930	1190310	1192655	3.5585	1190441
01:26:00	1190150	1191005	1189980	1191000	1.0969	1190919
01:27:00	1191005	1191005	1190925	1191000	6.3481	1191000
01:28:00	1191000	1193000	1191000	1191065	4.3207	1192453
01:29:00	1193000	1195240	1192230	1194025	6.6421	1193987
01:30:00	1195390	1198915	1195390	1198800	0.3201	1196489
01:31:00	1198800	1204815	1198795	1200255	9.8313	1200184
01:32:00	1200115	1201935	1198860	1200860	7.2687	1199969
01:33:00	1202760	1202760	1200000	1200050	0.2209	1200375
01:34:00	1200250	1206220	1200065	1203610	0.8150	1203900
01:35:00	1205045	1206005	1203000	1204110	11.8539	1204033
01:36:00	1205090	1208000	1204115	1208000	2.2004	1205964
01:37:00	1208050	1208185	1206815	1208025	2.3960	1207655
01:38:00	1208025	1210000	1208025	1209600	3.1082	1209650
01:39:00	1209585	1210000	1208380	1210000	0.6546	1209719
01:40:00	1209995	1211940	1209940	1211940	3.9854	1210006
01:41:00	1211935	1214130	1211790	1211900	0.7628	1212643
01:42:00	1212430	1212685	1210685	1210700	0.7962	1212073
01:43:00	1210700	1210700	1208045	1208045	0.6120	1209313
01:44:00	1209785	1210000	1209785	1210000	0.1500	1209830
01:45:00	1211195	1212640	1211195	1212625	0.3312	1211312
01:46:00	1212690	1219950	1212670	1219700	6.4917	1217530
01:47:00	1219700	1222080	1218625	1220005	0.9484	1220656
01:48:00	1221940	1222820	1217005	1219980	0.5963	1218888
01:49:00	1221845	1221855	1216045	1217000	3.6242	1217403
01:50:00	1217000	1220000	1217000	1219000	0.6230	1217261
01:51:00	1220000	1220000	1217140	1217140	0.1490	1218835
01:52:00	1217110	1217110	1217105	1217105	0.0060	1217108
01:53:00	1217525	1218500	1217525	1218500	0.0484	1218478
01:54:00	1220740	1223995	1220740	1222000	1.4443	1223198
01:55:00	1222540	1222540	1218505	1218585	2.5659	1219468
01:56:00	1218590	1220240	1216050	1220240	0.2659	1217039
01:57:00	1218605	1218605	1215455	1215455	1.5823	1215976
01:58:00	1215000	1218620	1215000	1218255	1.1841	1215819
01:59:00	1218260	1218260	1218080	1218080	0.2427	1218224
02:00:00	1218705	1221310	1218705	1221285	0.4807	1220073
02:01:00	1219260	1219315	1219260	1219315	0.0020	1219288
02:02:00	1221235	1228755	1221235	1226875	6.6310	1226381
02:03:00	1226875	1228760	1225695	1225695	0.2754	1227131
02:04:00	1225735	1225735	1225375	1225375	0.1920	1225718
02:05:00	1227660	1227680	1221770	1222700	4.5841	1225134
02:06:00	1222650	1223315	1220275	1222255	0.5979	1221635
02:07:00	1222290	1222290	1221435	1222105	1.8450	1221730
02:08:00	1221450	1221520	1221360	1221480	1.0035	1221450
02:09:00	1222255	1225660	1222255	1225660	0.5394	1225080
02:10:00	1225075	1227685	1224580	1224580	0.3178	1224783
02:11:00	1223480	1223480	1221145	1222985	1.1899	1223053
02:12:00	1221150	1224355	1219000	1224355	1.2788	1220102
02:13:00	1224360	1224370	1222335	1222340	0.0366	1223677
02:14:00	1222295	1223400	1218000	1219000	0.9725	1220057
02:15:00	1219210	1221245	1219210	1221245	1.3090	1221119
02:16:00	1221240	1223300	1221020	1223250	0.1839	1221815
02:17:00	1221640	1222170	1220550	1222170	0.1850	1221744
02:18:00	1221540	1221770	1221540	1221770	0.0022	1221645
02:19:00	1221295	1221780	1219710	1219960	0.7326	1221132
02:20:00	1219990	1221680	1219990	1221650	0.9295	1220973
02:21:00	-
02:22:00	1222030	1225000	1222030	1222880	4.5594	1224311
02:23:00	1222445	1222890	1221040	1221480	2.9665	1221814
02:24:00	1222085	1223085	1222085	1223085	0.1676	1222953
02:25:00	1223365	1223400	1222785	1222865	0.0230	1223347
02:26:00	1223365	1223840	1223365	1223830	0.2715	1223798
02:27:00	1224960	1225000	1222000	1222000	2.2716	1222492
02:28:00	1222000	1227310	1222000	1225065	0.9088	1225258
02:29:00	1227315	1227995	1224935	1225125	0.1377	1227616
02:30:00	1225160	1227260	1223890	1224570	0.5414	1224982
02:31:00	1224565	1225000	1223000	1225000	0.5608	1223693
02:32:00	1225020	1226100	1223660	1223660	1.1662	1225826
02:33:00	1224345	1228000	1224345	1225110	0.5475	1225490
02:34:00	1226000	1227955	1226000	1226395	0.7175	1227539
02:35:00	1226410	1230440	1226410	1229200	1.8978	1228727
02:36:00	1230160	1230440	1228000	1228000	0.9224	1229823
02:37:00	1228225	1230445	1227230	1230440	1.2589	1229500
02:38:00	1230455	1230455	1228040	1230065	0.1103	1229198
02:39:00	1230725	1235000	1230725	1232900	0.4114	1231376
02:40:00	1231010	1231010	1228045	1229910	1.7270	1228636
02:41:00	1228430	1229970	1228430	1229970	0.2511	1229791
02:42:00	1231490	1231490	1228770	1229085	0.8100	1229916
02:43:00	1228775	1230225	1228775	1230180	0.1808	1230103
02:44:00	1230215	1230215	1227000	1227000	0.2562	1228302
02:45:00	1227080	1230005	1227000	1228230	0.5500	1228858
02:46:00	1228730	1228800	1227000	1227425	0.8551	1227278
02:47:00	1227440	1227440	1225000	1225875	0.3851	1226638
02:48:00	1227010	1228000	1227010	1228000	0.3000	1227545
02:49:00	1227505	1228000	1227505	1227580	1.8827	1227943
02:50:00	1225885	1226510	1224785	1224970	0.5395	1225388
02:51:00	1224940	1225050	1224940	1225000	1.6489	1225000
02:52:00	1225070	1225070	1223975	1223975	0.2177	1224547
02:53:00	1223005	1223120	1218020	1223120	0.7449	1219172
02:54:00	1221500	1221500	1221500	1221500	0.0063	1221500
02:55:00	1223220	1223300	1220745	1220750	0.7130	1221450
02:56:00	1220750	1220850	1220750	1220850	0.0042	1220774
02:57:00	1222735	1226005	1220905	1222650	1.2430	1225043
02:58:00	1223500	1225580	1223500	1225580	0.7067	1223813
02:59:00	1225505	1226030	1225505	1225600	0.1702	1225777
03:00:00	1225830	1226085	1225040	1225390	0.1735	1225403
03:01:00	1224600	1224890	1223765	1224570	0.1360	1224579
03:02:00	1224500	1225500	1223510	1223510	0.3080	1224255
03:03:00	1222610	1223575	1222610	1223575	0.2609	1223083
03:04:00	1224570	1224570	1223015	1223015	0.0050	1223390
03:05:00	1223085	1223700	1220460	1221110	0.7229	1222173
03:06:00	1221120	1222250	1220525	1221910	0.2250	1221728
03:07:00	1220555	1220555	1220000	1220000	0.1000	1220453
03:08:00	1219160	1219390	1219000	1219390	0.1750	1219382
03:09:00	1222980	1222980	1221460	1221505	0.1059	1221490
03:10:00	1221505	1221515	1218535	1219230	0.2459	1219525
03:11:00	1219210	1219660	1219210	1219240	0.1150	1219242
03:12:00	1219265	1219265	1218890	1218890	0.7798	1219207
03:13:00	1218505	1218505	1217000	1217900	0.9354	1217873
03:14:00	1217900	1218000	1215805	1218000	0.4895	1217059
03:15:00	1218450	1219780	1218445	1219780	1.0983	1219168
03:16:00	1219780	1220020	1219780	1219800	0.1411	1219983
03:17:00	1219830	1220925	1219830	1220100	0.0160	1220701
03:18:00	1220270	1220270	1219755	1219755	0.5720	1219985
03:19:00	1218820	1219000	1217515	1218535	0.2195	1218590
03:20:00	1218725	1219385	1216745	1216745	0.7869	1217561
03:21:00	1218180	1218180	1216000	1216000	0.1772	1216123
03:22:00	1216500	1217205	1216485	1217180	0.2639	1216861
03:23:00	1216265	1217465	1216000	1217465	0.8710	1216947
03:24:00	1217470	1218000	1217470	1218000	0.1400	1217855
03:25:00	1218000	1219035	1218000	1218020	0.5679	1218903
03:26:00	1219120	1219865	1217315	1217980	0.3854	1218567
03:27:00	1217255	1217255	1216270	1216270	0.2388	1216855
03:28:00	1217220	1217255	1217220	1217255	0.0212	1217222
03:29:00	1216220	1216220	1213000	1214130	0.8373	1215270
03:30:00	1215510	1215510	1213000	1213000	0.3814	1213035
03:31:00	1213000	1214180	1212505	1212505	0.2263	1212954
03:32:00	1214190	1214190	1211820	1212665	0.6784	1212757
03:33:00	1212505	1213000	1212430	1212995	1.2421	1212532
03:34:00	1213985	1215380	1213985	1214800	1.1218	1214266
03:35:00	1215140	1218375	1214185	1218375	0.5615	1217003
03:36:00	1218525	1223095	1218370	1220040	1.4075	1219741
03:37:00	1220730	1222200	1220690	1221550	0.7458	1220911
03:38:00	1222200	1222980	1222200	1222280	0.1703	1222472
03:39:00	1222285	1222990	1220670	1222990	0.2703	1221494
03:40:00	1222200	1224800	1222200	1222595	0.3214	1223224
03:41:00	1223500	1224790	1223080	1224280	0.1677	1223580
03:42:00	1223525	1223525	1223525	1223525	0.0500	1223525
03:43:00	1224685	1224895	1223000	1223000	1.3325	1224239
03:44:00	1223120	1223240	1220490	1221690	0.3721	1222058
03:45:00	1221015	1221015	1219000	1219710	0.2644	1220301
03:46:00	1219160	1220000	1218750	1220000	0.5062	1219271
03:47:00	1219160	1219160	1218935	1219085	0.0985	1218998
03:48:00	1219935	1220750	1219935	1220010	0.2212	1220006
03:49:00	1220010	1220010	1218015	1218015	0.2363	1218500
03:50:00	1218005	1218510	1216500	1216500	0.3964	1216731
03:51:00	1216465	1218000	1216465	1218000	0.0159	1217508
03:52:00	1217900	1217915	1217900	1217915	0.0999	1217913
03:53:00	1217745	1219465	1217745	1219465	0.4749	1218209
03:54:00	1219535	1219935	1219530	1219935	0.0053	1219633
03:55:00	1219485	1220235	1217435	1217435	0.4722	1218038
03:56:00	1216565	1216780	1214645	1216775	0.5235	1215792
03:57:00	1218785	1218785	1216480	1216825	0.1043	1216597
03:58:00	1216275	1216275	1215980	1216245	0.5039	1216180
03:59:00	1215955	1216210	1215955	1216200	0.1103	1216189
04:00:00	1215085	1215645	1213000	1213000	0.3033	1214877
04:01:00	1214830	1215645	1213825	1215645	0.5657	1214710
04:02:00	1215640	1216215	1215005	1216215	0.2890	1215910
04:03:00	1216000	1217310	1215015	1215015	1.3973	1215944
04:04:00	1213805	1214450	1213000	1214355	0.7200	1214288
04:05:00	1215000	1215005	1214210	1215005	0.1400	1214888
04:06:00	1215895	1216225	1214195	1214195	0.3807	1214983
04:07:00	1214500	1216230	1214500	1216230	0.2420	1215605
04:08:00	1216225	1216235	1216220	1216235	0.1529	1216231
04:09:00	1216775	1218015	1216140	1216140	0.3041	1217047
04:10:00	1216305	1217235	1216305	1216985	0.1513	1216932
04:11:00	1217000	1218390	1215065	1216800	0.6747	1216786
04:12:00	1217000	1218165	1217000	1218140	0.3689	1218061
04:13:00	1217660	1220000	1217660	1219665	3.1767	1219398
04:14:00	1219665	1220080	1216235	1219170	0.3132	1219580
04:15:00	1219500	1221690	1219500	1220000	0.3971	1220686
04:16:00	1219995	1221210	1219990	1220010	1.2525	1220118
04:17:00	1220005	1220005	1217815	1217815	3.2104	1219724
04:18:00	1217810	1217810	1216300	1216780	0.2491	1217324
04:19:00	1216280	1217940	1216015	1217910	0.2127	1216717
04:20:00	1216510	1217895	1216005	1216020	0.2311	1216625
04:21:00	1216065	1217885	1214825	1214825	0.5716	1216333
04:22:00	-
04:23:00	1215005	1215005	1215000	1215000	0.0020	1215003
04:24:00	1215660	1215675	1214960	1214975	0.1503	1215440
04:25:00	1215735	1215745	1215735	1215745	0.0150	1215736
04:26:00	1215745	1216000	1215745	1215770	1.0011	1215770
04:27:00	1216000	1216140	1215770	1215770	0.2159	1215796
04:28:00	1215000	1215930	1215000	1215930	0.0060	1215755
04:29:00	1215000	1216000	1214970	1216000	0.0034	1215276
04:30:00	1214990	1214990	1213830	1214655	0.1196	1214145
04:31:00	-
04:32:00	1214060	1214060	1202520	1210440	3.7746	1209326
04:33:00	1210435	1210440	1210380	1210380	0.0515	1210438
04:34:00	1209160	1209995	1209160	1209955	3.0785	1209963
04:35:00	1209965	1211000	1209660	1210155	0.1407	1210070
04:36:00	1210005	1210005	1208815	1210000	0.3835	1208976
04:37:00	1209995	1211195	1209455	1211195	0.0666	1210117
04:38:00	1210000	1213000	1210000	1212080	1.6267	1210397
04:39:00	1212770	1213030	1212770	1213030	0.5075	1213024
04:40:00	1213165	1213310	1211000	1211000	0.5023	1211777
04:41:00	1210935	1210935	1209980	1209980	0.5203	1210175
04:42:00	1210160	1210160	1209885	1209885	0.0139	1209952
04:43:00	1209575	1209575	1209575	1209575	0.0010	1209575
04:44:00	1210425	1211000	1210425	1211000	1.2650	1210721
04:45:00	1211025	1213400	1211025	1213400	0.4408	1212564
04:46:00	1213405	1213860	1213370	1213370	0.0110	1213434
04:47:00	1214000	1214000	1213170	1213170	0.0021	1213605
04:48:00	1213090	1215050	1213090	1215050	0.3096	1214177
04:49:00	1214315	1217940	1214315	1217940	2.3461	1217681
04:50:00	1217130	1217175	1213850	1215125	0.2215	1216364
04:51:00	1216410	1217500	1214700	1217375	0.5764	1216773
04:52:00	1217945	1220000	1217945	1220000	0.1010	1218965
04:53:00	1220000	1221210	1219935	1220235	2.7267	1220710
04:54:00	1220015	1224980	1220000	1223405	0.8035	1222109
04:55:00	1223940	1227000	1221960	1224975	0.9779	1225153
04:56:00	1222015	1222660	1220810	1220810	1.6400	1220949
04:57:00	1220810	1220810	1219390	1219390	0.3373	1220207
04:58:00	1219345	1221220	1219285	1219500	0.4830	1220450
04:59:00	1220040	1220480	1219100	1220480	0.1594	1219422
05:00:00	1220540	1221345	1220540	1221345	0.0812	1220840
05:01:00	1221820	1224000	1221820	1224000	0.0633	1223263
05:02:00	1223870	1225960	1223245	1224010	0.3063	1224681
05:03:00	1224005	1224005	1219550	1221090	0.8503	1221565
05:04:00	1220000	1221530	1219585	1219635	0.7612	1219691
05:05:00	1219305	1219435	1217815	1218440	0.2896	1218459
05:06:00	1218440	1218440	1216975	1216980	0.0369	1217076
05:07:00	1217490	1218505	1217490	1217940	0.0277	1217869
05:08:00	1216575	1216575	1213000	1214000	0.9619	1215675
05:09:00	1213005	1213010	1213005	1213010	0.0020	1213008
05:10:00	1213510	1215625	1213510	1215625	0.0374	1214450
05:11:00	1214310	1214310	1213720	1213735	0.4473	1214121
05:12:00	1213115	1215630	1213000	1215630	0.2116	1213866
05:13:00	1215370	1215370	1213010	1213010	0.0925	1214819
05:14:00	1213010	1213115	1212545	1212565	0.2908	1212631
05:15:00	1213615	1215010	1213450	1215010	0.1270	1214519
05:16:00	1214280	1220850	1214280	1220850	0.1879	1217669
05:17:00	1219070	1223210	1218210	1220140	0.1909	1220164
05:18:00	1222200	1222200	1218645	1219700	0.1578	1221327
05:19:00	1220280	1221000	1219780	1219780	0.1032	1220956
05:20:00	1219640	1220175	1219465	1220145	0.2672	1220118
05:21:00	1220025	1220025	1217820	1217820	0.3076	1218444
05:22:00	1217815	1218975	1217345	1218975	0.0851	1217695
05:23:00	1217405	1220330	1217405	1219030	0.1609	1218040
05:24:00	1219030	1219030	1217835	1217835	1.4074	1218903
05:25:00	1218000	1218000	1217815	1217850	0.3322	1217868
05:26:00	1217850	1217850	1217805	1217825	0.1070	1217838
05:27:00	1217000	1218380	1216680	1218375	0.3413	1217428
05:28:00	-
05:29:00	1218000	1220035	1218000	1219000	0.4790	1218996
05:30:00	1219000	1221870	1219000	1221055	0.2879	1220995
05:31:00	1221985	1222025	1221190	1221190	0.1122	1221280
05:32:00	1220830	1220830	1220830	1220830	0.0010	1220830
05:33:00	1221105	1228160	1221105	1225780	4.1161	1225952
05:34:00	1225315	1230305	1225190	1230305	1.4624	1229020
05:35:00	1230115	1230125	1229620	1229620	0.3034	1229627
05:36:00	1230100	1232720	1229775	1232720	0.3757	1230171
05:37:00	1230080	1230080	1226975	1228725	0.9494	1228637
05:38:00	1228230	1229560	1228115	1229560	1.4087	1228154
05:39:00	1229655	1230000	1228000	1230000	0.1250	1229579
05:40:00	1230000	1230000	1225065	1229000	0.1116	1225861
05:41:00	1227010	1228000	1226955	1226955	0.1115	1226989
05:42:00	1228000	1228000	1228000	1228000	0.0973	1228000
05:43:00	1228000	1230000	1227030	1230000	0.5599	1229277
05:44:00	1230000	1230015	1229735	1229735	0.9912	1229990
05:45:00	1229940	1232160	1229305	1232160	0.6276	1231695
05:46:00	1232130	1238230	1230895	1235000	4.2937	1234783
05:47:00	1235660	1236770	1235000	1236770	0.1650	1235570
05:48:00	1236260	1238230	1236260	1237210	0.2401	1236684
05:49:00	1237175	1238230	1236155	1238230	0.2630	1237493
05:50:00	1239000	1239950	1239000	1239000	0.3372	1239317
05:51:00	1239000	1239990	1235385	1236590	2.1405	1237360
05:52:00	1236000	1239930	1236000	1239930	0.4009	1236415
05:53:00	1238450	1239435	1238445	1239430	1.3168	1239419
05:54:00	1239465	1239470	1239405	1239405	0.7435	1239422
05:55:00	1238015	1238025	1237000	1237000	0.5076	1237960
05:56:00	1238000	1239985	1237985	1239930	0.1330	1239133
05:57:00	1239905	1241090	1239700	1239700	0.5455	1240101
05:58:00	1240000	1240750	1240000	1240495	0.2618	1240596
05:59:00	1240760	1240760	1237950	1238970	1.1085	1240038
06:00:00	1238860	1238860	1238805	1238810	0.0639	1238816
06:01:00	1238985	1238985	1236255	1236275	0.4820	1237098
06:02:00	1236175	1237895	1236130	1237895	1.2028	1236155
06:03:00	1237895	1241420	1237895	1241420	1.9645	1239008
06:04:00	1241455	1241455	1237975	1238230	3.8085	1240835
06:05:00	1238230	1241415	1235000	1241415	1.8453	1236474
06:06:00	1237735	1237735	1235000	1235000	1.8198	1235716
06:07:00	1235000	1236630	1233280	1236630	0.2858	1235797
06:08:00	1236635	1237635	1235000	1237635	3.4325	1235256
06:09:00	1237930	1237930	1237420	1237435	0.0550	1237498
06:10:00	1237000	1237625	1237000	1237000	0.0674	1237103
06:11:00	1236080	1236080	1235005	1236000	0.2572	1235294
06:12:00	1236000	1238470	1236000	1238470	0.4289	1237774
06:13:00	1238995	1239555	1238995	1239550	1.8488	1239523
06:14:00	1239545	1239670	1236005	1236865	0.6352	1238191
06:15:00	1236000	1236810	1235955	1236810	0.1045	1236010
06:16:00	1236030	1239480	1235065	1237470	0.9743	1235977
06:17:00	1237310	1238925	1237310	1238925	0.0244	1238327
06:18:00	1238990	1240000	1238490	1238490	1.4789	1239833
06:19:00	1239005	1239005	1237685	1237685	0.7003	1237814
06:20:00	1237005	1240080	1237000	1240080	2.2416	1238014
06:21:00	1240000	1242200	1240000	1242015	0.9423	1241526
06:22:00	1242195	1243000	1242195	1243000	0.0300	1242832
06:23:00	1243995	1245010	1242000	1242000	3.1506	1243503
06:24:00	1242000	1242000	1239550	1241000	1.8496	1241211
06:25:00	1239000	1239000	1236885	1237745	0.9705	1238593
06:26:00	1237745	1238560	1236905	1236905	0.0531	1236999
06:27:00	1238455	1242220	1238455	1240015	0.9574	1239649
06:28:00	1241200	1242750	1240930	1242750	1.2760	1242069
06:29:00	1242755	1243010	1241810	1241810	0.1152	1242895
06:30:00	1241715	1242520	1241715	1242000	0.0058	1242082
06:31:00	1241045	1242710	1241040	1242000	0.2316	1241735
06:32:00	1241940	1242010	1240865	1240880	0.2047	1241624
06:33:00	1240000	1240875	1239000	1239000	0.1036	1240158
06:34:00	1238990	1239975	1238970	1238970	0.0103	1239188
06:35:00	1238995	1239010	1237450	1238980	0.0990	1238956
06:36:00	1237115	1238460	1237065	1237085	1.1672	1237195
06:37:00	1237065	1237935	1236000	1236005	0.7064	1236333
06:38:00	1236005	1237655	1236005	1237655	0.3597	1237073
06:39:00	1237650	1237650	1235000	1235000	2.0359	1235988
06:40:00	1234010	1234010	1229000	1229235	0.7585	1230992
06:41:00	1228620	1232220	1228590	1232215	0.0972	1231002
06:42:00	1232245	1232245	1231890	1231915	0.2448	1232091
06:43:00	1231900	1235125	1231900	1235125	0.4874	1232197
06:44:00	1233650	1235315	1233650	1235315	0.4989	1235054
06:45:00	1235340	1235340	1234415	1234880	0.5708	1234803
06:46:00	1234000	1235995	1226600	1232900	1.0705	1229499
06:47:00	1232865	1232865	1230460	1232860	0.0513	1231924
06:48:00	1229300	1230610	1229285	1229495	0.5014	1229406
06:49:00	1229260	1231010	1228000	1229620	1.4148	1230191
06:50:00	1231065	1231435	1229665	1231435	0.7430	1230847
06:51:00	1231730	1232010	1231105	1231975	0.8424	1231716
06:52:00	1231025	1233000	1231010	1232905	0.1560	1232537
06:53:00	1233000	1235005	1232130	1235005	0.2659	1234429
06:54:00	1232155	1234500	1232150	1232735	0.4070	1233530
06:55:00	1232765	1233005	1232000	1232000	2.7413	1232833
06:56:00	1231710	1231920	1228665	1228735	1.8067	1231606
06:57:00	1228665	1230205	1228665	1229975	5.1395	1229811
06:58:00	1229975	1231000	1229975	1231000	1.0536	1229989
06:59:00	1230505	1230505	1230505	1230505	0.0060	1230505
07:00:00	1230000	1230000	1229995	1229995	0.4205	1230000
07:01:00	1229995	1230010	1229925	1230005	0.7144	1229998
07:02:00	1230005	1230010	1229005	1229005	0.5190	1229965
07:03:00	1229005	1229475	1224460	1227150	0.2283	1227575
07:04:00	1226640	1228190	1224000	1224000	0.2118	1225827
07:05:00	1224000	1226340	1221780	1226340	0.4758	1223862
07:06:00	1226340	1227580	1224000	1227580	0.2843	1227555
07:07:00	1226060	1226060	1224000	1224000	0.0318	1224633
07:08:00	1225775	1225840	1225500	1225840	0.4010	1225552
07:09:00	1226000	1228215	1225720	1228210	6.4683	1226926
07:10:00	1228030	1231205	1227630	1229175	0.2388	1229522
07:11:00	1229205	1230710	1228975	1228975	0.9329	1229664
07:12:00	1228975	1230000	1227000	1227000	0.1419	1228146
07:13:00	1226000	1226000	1224970	1226000	0.5732	1225004
07:14:00	1225500	1227000	1225000	1227000	0.1370	1225109
07:15:00	1228000	1229410	1228000	1228040	0.1588	1229231
07:16:00	1229005	1229005	1226005	1228330	1.4032	1227907
07:17:00	1229000	1229000	1227000	1227000	1.7613	1227738
07:18:00	1227750	1227800	1227070	1227070	0.1199	1227677
07:19:00	1227575	1227575	1227155	1227155	0.0110	1227495
07:20:00	1227005	1227005	1220095	1225480	0.5617	1224321
07:21:00	1224250	1224250	1222640	1222785	2.6678	1223640
07:22:00	1224250	1224250	1220000	1220240	0.8811	1220821
07:23:00	1220005	1225000	1219510	1220605	5.6209	1220311
07:24:00	1222605	1223455	1215000	1220705	2.5505	1217041
07:25:00	1222325	1224425	1222325	1224425	1.0287	1223165
07:26:00	1224000	1224925	1223750	1223750	0.8861	1224667
07:27:00	1223960	1223965	1217885	1221125	0.7494	1221252
07:28:00	1219480	1222110	1218200	1222105	1.0291	1219776
07:29:00	1222105	1222105	1219000	1220065	2.8904	1220726
07:30:00	1219005	1219005	1215000	1215005	5.9500	1216455
07:31:00	1217145	1217415	1216000	1216000	5.2191	1216408
07:32:00	1216000	1216000	1210000	1210000	4.8615	1212888
07:33:00	1210000	1210825	1206530	1210500	6.0180	1209969
07:34:00	1210095	1210095	1202200	1206400	0.9030	1207231
07:35:00	1203935	1213000	1203935	1213000	7.7008	1209590
07:36:00	1212000	1212500	1210355	1210410	0.2324	1211039
07:37:00	1210145	1210145	1201760	1201860	1.2218	1204508
07:38:00	1201860	1205950	1200500	1200500	1.1052	1202852
07:39:00	1201000	1208995	1200355	1206525	2.7678	1203995
07:40:00	1206020	1208985	1205775	1206005	2.0324	1206152
07:41:00	1206035	1208140	1204630	1208140	1.0252	1206754
07:42:00	1208410	1208795	1208120	1208120	0.5530	1208727
07:43:00	1206770	1206770	1201825	1201825	0.3749	1203735
07:44:00	1202950	1204000	1200000	1200000	3.0454	1202093
07:45:00	1201720	1203920	1200000	1203870	1.7478	1201401
07:46:00	1203875	1206170	1203085	1203835	0.5629	1203843
07:47:00	1203855	1204270	1202000	1202000	0.6637	1202797
07:48:00	1201500	1201985	1199000	1199000	0.8461	1200446
07:49:00	1198785	1198785	1194000	1197555	4.7100	1196279
07:50:00	1197570	1197570	1192500	1192985	0.9691	1194093
07:51:00	1192145	1196275	1190000	1191975	4.1872	1192067
07:52:00	1191960	1191980	1188000	1188000	1.1647	1190131
07:53:00	1187975	1188900	1185555	1188025	1.4687	1186271
07:54:00	1188475	1189130	1185510	1186855	0.7201	1186429
07:55:00	1187065	1199000	1186860	1193695	4.7900	1192879
07:56:00	1193695	1198995	1192800	1195340	3.6103	1193639
07:57:00	1195320	1197115	1195320	1195335	0.5087	1195801
07:58:00	1195000	1195025	1193580	1193995	0.6486	1194569
07:59:00	1193495	1196225	1193070	1195040	0.8582	1194591
08:00:00	1195030	1195030	1186820	1189275	1.7464	1190365
08:01:00	1189275	1189275	1186730	1189065	0.6640	1189101
08:02:00	1187160	1188165	1184985	1185000	2.5429	1185671
08:03:00	1185985	1188350	1185965	1187150	0.7006	1186579
08:04:00	1185990	1190805	1185985	1189930	1.5635	1189133
08:05:00	1188425	1191000	1188360	1190105	1.5089	1188850
08:06:00	1190270	1192000	1190270	1191025	0.3444	1190970
08:07:00	1192000	1195995	1192000	1195440	0.9423	1194153
08:08:00	1194815	1200000	1194815	1199950	3.2388	1197145
08:09:00	1199485	1199990	1197905	1197905	0.5923	1199185
08:10:00	1197920	1199880	1196000	1198995	1.2061	1198195
08:11:00	1198655	1198655	1197240	1198220	0.3394	1197716
08:12:00	1198000	1198230	1193800	1198230	2.2687	1195149
08:13:00	1194530	1195730	1191240	1193925	0.4277	1193375
08:14:00	1193115	1193120	1189960	1189975	0.5736	1190310
08:15:00	1189310	1192505	1189310	1192445	0.2169	1191101
08:16:00	1191930	1195420	1191430	1195000	0.6380	1192451
08:17:00	1194500	1195015	1194385	1195015	0.2953	1194857
08:18:00	1194955	1195495	1194280	1194280	0.0569	1195121
08:19:00	1194280	1196230	1194005	1196230	0.2732	1195508
08:20:00	1197000	1198240	1195500	1195500	1.3177	1196139
08:21:00	1195320	1197000	1193800	1193800	0.9194	1194634
08:22:00	1193780	1193780	1190060	1191520	0.9443	1191506
08:23:00	1191520	1196000	1190325	1192480	0.4376	1191077
08:24:00	1192525	1194450	1192520	1193820	0.0998	1193345
08:25:00	1193840	1195900	1193825	1195890	2.6126	1194731
08:26:00	1195000	1197060	1195000	1196600	3.5162	1196244
08:27:00	1197060	1197275	1195900	1195900	3.0882	1197101
08:28:00	1195900	1195900	1192580	1192585	0.6114	1194246
08:29:00	1193000	1193230	1192500	1192590	0.1808	1192971
08:30:00	1192575	1192575	1190210	1191365	0.5807	1191858
08:31:00	1192600	1192985	1191610	1192985	0.5532	1191699
08:32:00	1191940	1194420	1191925	1193130	0.0400	1193247
08:33:00	1193805	1195545	1193805	1195545	0.3961	1194523
08:34:00	1195550	1197800	1195550	1197800	0.2817	1196911
08:35:00	1197800	1198000	1195050	1195050	1.0023	1197557
08:36:00	1195580	1197300	1193825	1194725	0.6732	1195191
08:37:00	1194840	1195360	1194840	1195035	0.1858	1195140
08:38:00	1196045	1199000	1196045	1199000	0.7005	1198346
08:39:00	1199000	1200010	1198230	1198255	2.5196	1199672
08:40:00	1197840	1197840	1194565	1196715	1.7420	1196292
08:41:00	1196690	1196710	1194140	1194140	0.4548	1196400
08:42:00	1194120	1196625	1190410	1191200	1.2633	1192961
08:43:00	1192000	1194025	1190410	1193000	1.0797	1193607
08:44:00	1193035	1193925	1191290	1193925	0.6999	1192723
08:45:00	1193425	1194885	1192700	1192700	0.3509	1193453
08:46:00	1193795	1193795	1186110	1186110	0.8271	1189275
08:47:00	1186050	1186050	1177070	1178670	5.0081	1180328
08:48:00	1178670	1179900	1173000	1175665	5.8503	1176029
08:49:00	1175670	1177485	1170000	1173275	1.5548	1172319
08:50:00	1173275	1179950	1171695	1176000	5.3173	1177462
08:51:00	1177465	1181780	1173740	1177495	7.7084	1178565
08:52:00	1177495	1179000	1174465	1175575	0.8974	1176865
08:53:00	1174565	1175465	1173000	1173000	0.6618	1173069
08:54:00	1172135	1172135	1168995	1169000	2.9365	1170168
08:55:00	1168995	1172130	1166200	1170080	1.3229	1168536
08:56:00	1170520	1170520	1165890	1165890	3.2530	1168601
08:57:00	1165890	1170050	1165660	1168030	6.4382	1167506
08:58:00	1169225	1171705	1167540	1168695	1.1563	1170611
08:59:00	1168680	1172000	1165555	1171720	3.5275	1170380
09:00:00	1171720	1177050	1171720	1177050	1.2479	1174480
09:01:00	1177050	1178215	1175175	1178025	2.0188	1176321
09:02:00	1178035	1178035	1172955	1173985	4.0384	1175132
09:03:00	1173040	1175080	1170220	1170220	0.7776	1172531
09:04:00	1171730	1172080	1166400	1166400	1.1292	1168937
09:05:00	1169400	1170990	1162175	1162175	4.4456	1165548
09:06:00	1162195	1165555	1158000	1165555	8.3301	1161623
09:07:00	1165940	1175020	1163100	1171120	8.1756	1168854
09:08:00	1171125	1171550	1169420	1171440	0.6181	1170397
09:09:00	1172620	1177010	1172000	1175505	2.5181	1174907
09:10:00	1175535	1175540	1173185	1174000	3.2705	1173924
09:11:00	1173175	1173180	1173000	1173150	0.4667	1173150
09:12:00	1173150	1179350	1173150	1179350	3.2643	1176145
09:13:00	1180000	1182475	1179025	1182475	2.8120	1181028
09:14:00	1183000	1186995	1183000	1186995	9.2442	1186946
09:15:00	1186225	1192000	1186225	1190415	0.9925	1188822
09:16:00	1188530	1191800	1187940	1191800	0.7973	1190057
09:17:00	1191015	1191015	1184820	1184820	1.8100	1187821
09:18:00	1184500	1187385	1184500	1187000	3.2843	1185728
09:19:00	1187000	1189170	1186600	1187385	1.5557	1187391
09:20:00	1187995	1193865	1187995	1192390	0.7058	1191368
09:21:00	1192415	1192430	1189500	1189530	2.1462	1190422
09:22:00	1189540	1189540	1186465	1186465	0.9759	1187987
09:23:00	1186465	1187420	1181285	1187070	1.1458	1184957
09:24:00	1186460	1189670	1182560	1189670	2.1095	1185961
09:25:00	1188705	1188705	1180000	1186985	1.2371	1186681
09:26:00	1187005	1187610	1178900	1182340	2.5872	1183995
09:27:00	1182295	1185000	1182295	1184270	0.5182	1183231
09:28:00	1183305	1187200	1180005	1185020	0.6501	1182739
09:29:00	1185020	1188455	1180200	1188185	0.7906	1184811
09:30:00	1189000	1190190	1181000	1190190	0.7172	1186603
09:31:00	1189655	1189660	1180005	1187000	0.8696	1183925
09:32:00	1185100	1185100	1184100	1184200	0.7851	1184324
09:33:00	1184105	1185100	1179800	1182535	10.7481	1184830
09:34:00	1182535	1183600	1179805	1183600	10.3137	1183457
09:35:00	1181260	1185210	1179800	1185210	0.5139	1181011
09:36:00	1185300	1186700	1179990	1184720	3.7557	1184519
09:37:00	1184720	1185855	1181720	1183110	2.0185	1184639
09:38:00	1181460	1181630	1179800	1181015	0.8230	1180502
09:39:00	1181955	1183935	1178900	1183590	1.1566	1181600
09:40:00	1183090	1185450	1180775	1185450	1.8476	1183843
09:41:00	1184665	1186000	1180780	1185275	0.9699	1185065
09:42:00	1186460	1188000	1184065	1184065	1.0776	1186198
09:43:00	1185940	1187345	1184070	1184070	0.4738	1184229
09:44:00	1184015	1185600	1183560	1183560	11.4124	1184889
09:45:00	1185970	1190230	1185970	1190230	1.6182	1189198
09:46:00	1190230	1193865	1185020	1193255	2.2155	1191580
09:47:00	1192195	1192195	1185415	1189345	11.0784	1189403
09:48:00	1189345	1191075	1189345	1190160	1.1648	1189888
09:49:00	1191360	1192265	1186715	1189995	11.2709	1190934
09:50:00	1188645	1188645	1185420	1188565	0.6066	1186444
09:51:00	1190000	1191160	1189110	1191160	1.6483	1190106
09:52:00	1190065	1191320	1185550	1188065	11.1317	1191088
09:53:00	1189000	1189000	1185570	1186870	10.4527	1188077
09:54:00	1185550	1187000	1185000	1185770	0.9888	1185543
09:55:00	1184005	1188160	1175325	1188160	0.6115	1181036
09:56:00	1187015	1190000	1187015	1190000	0.4396	1189600
09:57:00	1189995	1193865	1188715	1193865	2.6608	1190134
09:58:00	1193745	1193900	1190220	1192000	0.5494	1192372
09:59:00	1191780	1196925	1191780	1196125	0.2470	1194994
10:00:00	1194795	1196105	1192580	1192580	1.4504	1195755
10:01:00	1193350	1196005	1193080	1194000	0.5830	1194017
10:02:00	1194115	1196710	1193870	1196710	0.6847	1194346
10:03:00	1196090	1196925	1194370	1195480	1.2044	1195933
10:04:00	1195480	1199000	1195480	1199000	0.9634	1197602
10:05:00	1198225	1200020	1198225	1200020	1.7556	1199860
10:06:00	1200265	1203770	1200030	1201225	2.7637	1202125
10:07:00	1201230	1205555	1201230	1205555	1.6552	1203393
10:08:00	1205550	1206450	1200000	1203500	2.1433	1205300
10:09:00	1202400	1206005	1202130	1202425	1.1798	1202781
10:10:00	1202425	1207145	1202000	1202755	0.8820	1203820
10:11:00	1202725	1202725	1200350	1200890	0.9852	1202049
10:12:00	1200015	1201950	1199790	1200890	0.4788	1200826
10:13:00	1202085	1202085	1201260	1201310	0.0401	1201514
10:14:00	1201305	1201305	1201235	1201235	1.0883	1201279
10:15:00	1200090	1200090	1199070	1199070	0.4772	1199503
10:16:00	1199000	1199680	1196000	1196000	0.4887	1198263
10:17:00	1196935	1197600	1195430	1197160	3.5740	1196256
10:18:00	1198000	1198970	1196965	1197600	0.2179	1197783
10:19:00	1197120	1198000	1196955	1197145	1.6129	1197135
10:20:00	1196960	1197995	1195800	1196930	0.6325	1197039
10:21:00	1196935	1196935	1195000	1195045	1.5472	1195364
10:22:00	1195040	1196835	1195040	1196820	0.4010	1196164
10:23:00	1194985	1197200	1193000	1194210	1.6579	1194212
10:24:00	1194205	1196830	1193980	1195210	0.9049	1194841
10:25:00	1195255	1195430	1194985	1195430	0.1140	1195400
10:26:00	1193945	1193945	1191945	1192495	0.7638	1192635
10:27:00	1192215	1194000	1192215	1193845	0.2954	1193833
10:28:00	1193845	1196790	1193820	1195190	2.5196	1194476
10:29:00	1195530	1196000	1194250	1195875	0.4827	1195079
10:30:00	1196795	1196800	1195025	1195505	2.2701	1195901
10:31:00	1195035	1195035	1194635	1194665	0.3483	1194854
10:32:00	1195435	1197200	1195350	1197200	2.3497	1195612
10:33:00	1197495	1198400	1197430	1198100	2.1336	1197947
10:34:00	1198400	1200795	1198400	1200790	2.9958	1199950
10:35:00	1200485	1200995	1198590	1200000	2.6111	1199758
10:36:00	1200000	1201800	1199000	1201800	1.8352	1199941
10:37:00	1201970	1202830	1200000	1200570	3.5689	1202347
10:38:00	1201435	1201985	1201435	1201820	0.4012	1201720
10:39:00	1201015	1202975	1199840	1200565	1.3002	1201171
10:40:00	1199840	1199840	1194025	1194025	0.5043	1196017
10:41:00	1194235	1195360	1192495	1193025	0.6289	1193199
10:42:00	1193025	1193025	1192630	1192630	0.2860	1192907
10:43:00	1192635	1192635	1185760	1187980	1.1115	1189572
10:44:00	1187980	1188505	1187505	1187985	2.0687	1187986
10:45:00	1187510	1189000	1187465	1189000	1.2760	1187895
10:46:00	1189000	1193495	1189000	1193495	0.9832	1192123
10:47:00	1192185	1192980	1191485	1192980	0.5867	1191826
10:48:00	1192985	1192985	1190480	1192535	0.9741	1192071
10:49:00	1192020	1192780	1192020	1192780	0.3189	1192505
10:50:00	1192765	1194000	1192725	1193005	0.1160	1193290
10:51:00	1193010	1193010	1190470	1190485	1.2897	1192211
10:52:00	1190470	1193130	1190020	1191900	2.4354	1190108
10:53:00	1193740	1194000	1192900	1192990	0.2019	1193424
10:54:00	1191900	1191900	1190065	1190065	0.1417	1190539
10:55:00	1191430	1191445	1189980	1190405	2.0084	1190275
10:56:00	1189995	1192195	1189955	1192195	1.0604	1190287
10:57:00	1192980	1194995	1192785	1193765	4.2049	1193335
10:58:00	1193380	1193380	1191305	1192405	0.2291	1192528
10:59:00	1192005	1192005	1185155	1186210	1.5372	1188242
11:00:00	1186210	1191085	1184000	1184000	2.0503	1186097
11:01:00	1183000	1186990	1182965	1182965	0.3194	1184282
11:02:00	1182830	1186425	1181045	1181045	2.9028	1183346
11:03:00	1181045	1181045	1177000	1177000	0.6428	1179183
11:04:00	1176625	1179815	1176625	1178650	0.8068	1179488
11:05:00	1178660	1181995	1178515	1180000	0.1108	1180039
11:06:00	1181405	1184000	1180000	1182640	1.4940	1181071
11:07:00	1182780	1184000	1182780	1184000	0.5899	1183249
11:08:00	1184025	1185000	1181945	1181945	0.1858	1183072
11:09:00	1181945	1182640	1180000	1180000	1.0655	1181684
11:10:00	1180000	1183990	1180000	1183990	0.5449	1181100
11:11:00	1183490	1187995	1183490	1185195	2.4237	1185071
11:12:00	1185200	1185200	1183790	1185000	1.7143	1184751
11:13:00	1184290	1185000	1183280	1183280	0.5570	1183897
11:14:00	1183015	1183015	1181340	1181340	1.5145	1182132
11:15:00	1181340	1181340	1179950	1180835	2.7739	1180223
11:16:00	1181985	1185000	1181985	1184990	1.0016	1183433
11:17:00	1184595	1186405	1184000	1185095	0.8310	1184987
11:18:00	1185825	1187000	1185505	1187000	0.3194	1186143
11:19:00	1187350	1191000	1187045	1190470	1.1565	1188434
11:20:00	1190500	1192600	1189675	1191305	1.8427	1191466
11:21:00	1190805	1197795	1190805	1196440	1.5401	1194569
11:22:00	1197795	1200000	1196440	1199005	1.6217	1198961
11:23:00	1199000	1199995	1197610	1199075	2.6046	1198023
11:24:00	1198000	1200000	1197610	1199600	1.0545	1199566
11:25:00	1199075	1199075	1195510	1196975	0.6824	1197007
11:26:00	1198385	1199210	1198270	1198310	0.0515	1198450
11:27:00	1198315	1198325	1196430	1197865	0.4850	1197255
11:28:00	1195785	1196980	1195785	1196965	0.2621	1196733
11:29:00	1197600	1199985	1197010	1198340	0.7558	1198941
11:30:00	1199985	1202325	1199075	1200890	0.6083	1200115
11:31:00	1201470	1203970	1201005	1203970	0.4568	1202629
11:32:00	1203470	1205555	1203245	1205555	1.8521	1205023
11:33:00	1205555	1207140	1201850	1202745	0.9432	1203725
11:34:00	1201245	1204055	1200765	1200765	0.9799	1201626
11:35:00	1200360	1202880	1199560	1199740	0.4948	1200799
11:36:00	1199000	1199075	1197720	1197735	0.7376	1198346
11:37:00	1197730	1201745	1197730	1201745	0.3743	1199492
11:38:00	1200445	1201000	1199000	1199000	0.4487	1199729
11:39:00	1198820	1199040	1197470	1199040	0.2059	1197998
11:40:00	1197210	1198380	1196730	1198380	0.4008	1196915
11:41:00	1197400	1198410	1197320	1198410	0.6913	1197447
11:42:00	1198485	1200000	1198485	1200000	0.5083	1199186
11:43:00	1199985	1200000	1196000	1196000	0.3805	1198347
11:44:00	1197200	1198980	1196560	1197260	0.1229	1197257
11:45:00	1198465	1200000	1198465	1199940	0.3790	1199841
11:46:00	1199995	1202790	1199995	1202790	0.9638	1200503
11:47:00	1201010	1201015	1198090	1199000	1.5628	1199944
11:48:00	1197700	1198975	1197640	1197640	0.9694	1197646
11:49:00	1197665	1198030	1197610	1198030	0.5822	1197718
11:50:00	1198080	1200000	1198015	1200000	0.2786	1199812
11:51:00	1199985	1201990	1199900	1201990	0.5564	1200333
11:52:00	1200120	1202000	1200090	1200960	0.4875	1201181
11:53:00	1200975	1200975	1199900	1200610	0.0520	1200133
11:54:00	1200975	1201590	1200890	1201545	0.2849	1201140
11:55:00	1201515	1204000	1201515	1204000	1.4436	1202731
11:56:00	1204005	1204005	1202110	1202110	0.5160	1202588
11:57:00	1202110	1202110	1200440	1200440	1.5714	1201095
11:58:00	1202000	1202135	1200450	1200450	0.2290	1200865
11:59:00	1200450	1200450	1197960	1197975	1.8040	1198782
12:00:00	1197405	1198175	1197030	1197030	0.3908	1197682
12:01:00	1197000	1197025	1194805	1194805	1.6995	1196490
12:02:00	1194805	1197000	1194805	1197000	0.1048	1195492
12:03:00	1197775	1201095	1196860	1199320	2.4591	1197543
12:04:00	1199920	1199920	1199590	1199590	0.0906	1199881
12:05:00	1200045	1201575	1200015	1200235	0.8289	1200191
12:06:00	1200480	1201140	1200000	1201005	0.3358	1200019
12:07:00	1201005	1202000	1199650	1200385	0.5055	1201386
12:08:00	1199770	1200480	1192820	1197665	0.6720	1197681
12:09:00	1197795	1199705	1196000	1197915	0.4370	1196444
12:10:00	1198110	1200270	1198010	1200000	0.2779	1199782
12:11:00	1200480	1206080	1200480	1203865	2.9245	1204314
12:12:00	1204380	1205540	1204005	1205540	2.2755	1204511
12:13:00	1205570	1206180	1205570	1206180	0.1278	1206027
12:14:00	1206045	1206055	1206005	1206050	0.0212	1206027
12:15:00	1206015	1208685	1206015	1208685	0.4447	1207805
12:16:00	1208685	1209000	1208145	1208950	1.3737	1208870
12:17:00	1209250	1212025	1208645	1210075	3.1270	1210695
12:18:00	1211395	1212000	1210000	1210025	3.9044	1210631
12:19:00	1209960	1209960	1208120	1208120	0.3355	1208530
12:20:00	1208120	1208500	1205000	1205000	0.5355	1206916
12:21:00	1205000	1210000	1204370	1204805	0.7214	1205727
12:22:00	1204800	1205840	1203090	1205000	0.4754	1204531
12:23:00	1204290	1205370	1204275	1205365	1.4837	1204926
12:24:00	1205580	1206350	1205000	1205000	0.5657	1205756
12:25:00	1205300	1205335	1204930	1204945	0.3794	1205150
12:26:00	1205210	1207370	1205210	1206965	0.3753	1206431
12:27:00	1207365	1207400	1206570	1206940	0.1672	1206782
12:28:00	1206610	1208880	1206570	1207210	1.4903	1207537
12:29:00	1207050	1209370	1205380	1207210	0.4816	1207779
12:30:00	1206790	1207700	1205000	1207700	0.3637	1206395
12:31:00	1207700	1210000	1207690	1210000	0.2122	1209062
12:32:00	1210000	1210500	1208000	1208985	1.6443	1210055
12:33:00	1208485	1213200	1207500	1210245	2.7658	1211034
12:34:00	1210060	1212970	1210060	1212970	0.6961	1211877
12:35:00	1213000	1216800	1213000	1216800	3.5222	1215128
12:36:00	1215460	1216195	1214945	1214995	0.4469	1215227
12:37:00	1216295	1216300	1214970	1214970	3.6023	1215562
12:38:00	1215005	1216005	1214005	1215670	1.8938	1215183
12:39:00	1215675	1217030	1213545	1214955	1.6992	1215621
12:40:00	1214080	1215885	1212940	1212955	0.9197	1213657
12:41:00	1212455	1212635	1212455	1212635	0.2120	1212524
12:42:00	1212635	1213205	1211955	1212970	2.4048	1212404
12:43:00	1211190	1212525	1211000	1211995	1.3197	1211529
12:44:00	1212005	1212215	1211945	1212000	0.6053	1212027
12:45:00	1212985	1214490	1212985	1213050	0.1235	1213804
12:46:00	1214880	1214880	1214880	1214880	0.0016	1214880
12:47:00	1213680	1215800	1212540	1215035	1.0338	1214721
12:48:00	1215770	1218000	1215040	1218000	0.8468	1216635
12:49:00	1217965	1220000	1217965	1218200	1.6189	1219295
12:50:00	1218355	1219725	1217205	1218000	1.1315	1218594
12:51:00	1218005	1218995	1216000	1216630	3.4399	1217629
12:52:00	1216000	1217000	1216000	1216140	0.6316	1216550
12:53:00	1216930	1216975	1216000	1216050	0.5150	1216462
12:54:00	1216035	1217200	1214985	1217200	1.6879	1215166
12:55:00	1216155	1217785	1216000	1216000	0.3772	1216335
12:56:00	1216005	1216010	1213500	1213500	2.0364	1215079
12:57:00	1213500	1213500	1210325	1210680	0.7828	1212746
12:58:00	1212055	1212060	1210670	1211975	0.2345	1210815
12:59:00	1210740	1210740	1208000	1208000	1.0091	1208724
13:00:00	1208000	1210000	1206200	1209975	2.1616	1208272
13:01:00	1210190	1210225	1209500	1209715	2.1248	1209823
13:02:00	1209715	1209715	1208000	1208000	0.3361	1208512
13:03:00	1208000	1209200	1208000	1208005	0.7909	1208311
13:04:00	1208030	1208030	1206000	1207265	1.0384	1206519
13:05:00	1207250	1208475	1205990	1208185	0.4522	1206956
13:06:00	1206070	1208800	1206070	1208800	0.0360	1208367
13:07:00	1208000	1208000	1207295	1207295	0.0454	1207574
13:08:00	1206940	1207290	1206010	1207090	0.2383	1206754
13:09:00	1207105	1207110	1204670	1204940	1.5285	1205100
13:10:00	1204940	1205990	1204940	1205895	1.8077	1205205
13:11:00	1205895	1205895	1203050	1203050	1.6138	1203957
13:12:00	1203105	1204730	1203000	1203500	1.6832	1203586
13:13:00	1203380	1204185	1201000	1202390	1.5687	1203652
13:14:00	1202360	1204765	1202360	1204765	0.9316	1203551
13:15:00	1205000	1209000	1205000	1208105	0.7197	1206998
13:16:00	1208110	1208510	1206690	1206720	4.1611	1207881
13:17:00	1206025	1206025	1203025	1203025	0.6646	1204601
13:18:00	1204295	1205345	1204295	1205340	0.0226	1204415
13:19:00	1206200	1207880	1206200	1207880	0.3545	1206469
13:20:00	1207880	1208700	1206920	1206920	0.2366	1207914
13:21:00	1207580	1209000	1207580	1209000	1.1280	1208513
13:22:00	1208880	1209000	1207555	1207890	0.7337	1208781
13:23:00	1207895	1208440	1207700	1207720	0.1675	1208021
13:24:00	1207580	1207585	1206680	1206680	0.0326	1206965
13:25:00	1206000	1206620	1205005	1206620	0.2034	1206115
13:26:00	1206695	1209000	1206695	1208125	0.7146	1208145
13:27:00	1208135	1208950	1207580	1207580	0.1194	1208147
13:28:00	1207075	1207075	1205000	1205000	0.2456	1205580
13:29:00	1205000	1206000	1204000	1206000	0.4561	1204072
13:30:00	1205185	1205500	1203695	1205500	0.4023	1204800
13:31:00	1205700	1205755	1205000	1205000	0.0354	1205603
13:32:00	1204005	1204005	1203000	1204000	0.3591	1203274
13:33:00	1203820	1204915	1203450	1204560	0.3043	1204333
13:34:00	1204920	1207000	1204565	1207000	1.0227	1205094
13:35:00	1206695	1208990	1206695	1207825	0.4763	1207930
13:36:00	1207805	1209205	1205900	1209205	2.3907	1208699
13:37:00	1209995	1210000	1209220	1209220	0.8125	1209901
13:38:00	1209995	1211940	1209995	1211030	0.5401	1210827
13:39:00	1210770	1212000	1210770	1211970	0.4423	1211713
13:40:00	1211160	1211160	1210685	1210685	0.1891	1211083
13:41:00	1210685	1212000	1210685	1212000	0.4715	1211347
13:42:00	1213000	1214425	1212025	1213005	0.1225	1213779
13:43:00	1213500	1213975	1211420	1213955	1.2691	1212612
13:44:00	1212765	1213370	1210685	1210685	0.8487	1211719
13:45:00	1212695	1214880	1212695	1214880	1.3500	1213935
13:46:00	1214170	1214195	1213680	1213680	0.6997	1214167
13:47:00	1213680	1213760	1211870	1211870	0.5347	1212525
13:48:00	1212960	1212975	1210495	1210660	0.2785	1211216
13:49:00	1210120	1210530	1207110	1209000	0.6325	1209311
13:50:00	1207115	1207605	1205875	1207605	0.2917	1206972
13:51:00	1207615	1209660	1207485	1209660	2.4820	1207658
13:52:00	1207610	1208040	1207610	1207620	0.1387	1207673
13:53:00	1206310	1206315	1203005	1205780	0.6608	1205590
13:54:00	1205780	1208000	1205765	1206265	0.4070	1206036
13:55:00	1206815	1206815	1205830	1206010	0.5257	1206000
13:56:00	1206015	1206820	1206000	1206820	0.1920	1206735
13:57:00	1207205	1209695	1207205	1209030	0.0873	1208127
13:58:00	1209620	1211490	1209620	1210915	0.3308	1210498
13:59:00	1211485	1211895	1208225	1208225	2.8037	1209327
14:00:00	1208530	1212000	1208000	1208025	0.8948	1209386
14:01:00	1208875	1211005	1208875	1209630	0.1116	1209391
14:02:00	1209480	1209485	1207075	1208560	1.3071	1208252
14:03:00	1206425	1208530	1204840	1205640	0.4391	1205423
14:04:00	1204530	1205730	1204000	1205720	1.5655	1204473
14:05:00	1204000	1205000	1200000	1204000	2.3123	1200947
14:06:00	1203090	1204505	1203090	1203325	1.2121	1203950
14:07:00	1202170	1203000	1200045	1201270	1.2471	1202094
14:08:00	1201270	1202040	1200005	1201505	1.0894	1200263
14:09:00	1202135	1202905	1201505	1201505	0.3438	1202047
14:10:00	1201505	1201505	1197325	1200015	2.8809	1199625
14:11:00	1200185	1200740	1196390	1198790	2.1361	1197815
14:12:00	1198790	1199900	1196770	1197775	2.1818	1197787
14:13:00	1197775	1200005	1197775	1200005	2.1664	1199701
14:14:00	1200005	1202340	1197900	1197900	1.1360	1200915
14:15:00	1197900	1200000	1197775	1197900	0.8638	1198575
14:16:00	1197900	1199950	1197900	1198015	0.1951	1198637
14:17:00	1197900	1199725	1197900	1199720	0.9540	1198948
14:18:00	1199725	1199725	1191000	1193360	3.6871	1193484
14:19:00	1193345	1194520	1190615	1192295	1.0933	1191784
14:20:00	1192350	1197725	1190005	1193215	1.9368	1194538
14:21:00	1191525	1193140	1190000	1193140	2.3097	1192761
14:22:00	1193190	1193245	1193190	1193235	0.1469	1193209
14:23:00	1194210	1197490	1194210	1197070	0.6433	1195148
14:24:00	1195340	1200500	1195315	1198380	0.3159	1198347
14:25:00	1198140	1202710	1198085	1202710	0.5947	1200199
14:26:00	1201950	1203815	1200850	1201925	1.1247	1201930
14:27:00	1201010	1201780	1200530	1200535	1.1274	1200834
14:28:00	1201185	1208230	1201185	1207920	0.9970	1205373
14:29:00	1207915	1210000	1206870	1210000	9.3355	1209853
14:30:00	1209500	1211010	1208915	1211005	7.5212	1210037
14:31:00	1211005	1212000	1209610	1210585	0.4270	1210396
14:32:00	1211095	1213000	1209620	1209725	0.7331	1211654
14:33:00	1210765	1211495	1208255	1208255	2.2004	1210780
14:34:00	1208030	1212000	1208000	1212000	0.4133	1210078
14:35:00	1212000	1214515	1211915	1214515	0.7819	1212841
14:36:00	1214515	1214515	1211800	1211800	0.6807	1213502
14:37:00	1211485	1211500	1210500	1210500	0.6245	1211409
14:38:00	1210455	1211500	1209200	1210005	0.8587	1210320
14:39:00	1209205	1209955	1208030	1208030	0.0917	1208954
14:40:00	1208270	1208600	1206870	1206975	0.3352	1207805
14:41:00	1206440	1209230	1205865	1209230	0.2848	1206279
14:42:00	1208290	1209220	1207765	1208000	0.0519	1208306
14:43:00	1207615	1208335	1206730	1207735	0.6328	1207649
14:44:00	1208210	1208265	1207000	1207000	0.2415	1208197
14:45:00	1206900	1206900	1205165	1206365	0.2133	1205811
14:46:00	1205185	1205365	1204000	1204000	0.4525	1205108
14:47:00	1204000	1204000	1201790	1202940	0.3740	1203222
14:48:00	1202985	1203680	1201835	1203115	0.2691	1203094
14:49:00	1204220	1206025	1204000	1204000	1.6064	1205221
14:50:00	1205155	1205155	1203350	1204630	0.4698	1204468
14:51:00	1204000	1204000	1202000	1203910	0.1255	1203299
14:52:00	1202020	1205200	1201805	1205140	0.8766	1203159
14:53:00	1205140	1205240	1201515	1203500	0.9796	1204129
14:54:00	1203540	1203540	1199600	1200950	0.7130	1201880
14:55:00	1199735	1201280	1199120	1199120	0.4909	1200786
14:56:00	1199600	1201190	1199550	1200325	0.8946	1199778
14:57:00	1199825	1199825	1199795	1199800	0.2620	1199820
14:58:00	1199240	1202625	1199240	1202120	0.1897	1201731
14:59:00	1202615	1203625	1201205	1202360	0.8135	1202536
15:00:00	1202750	1204495	1202750	1204445	0.1848	1203991
15:01:00	1204445	1206000	1202250	1202250	1.6381	1204148
15:02:00	1201790	1203235	1201205	1201205	0.2618	1202230
15:03:00	1201760	1201980	1199125	1199960	1.3270	1200682
15:04:00	1199120	1200560	1198950	1200555	0.6428	1199533
15:05:00	1200215	1203515	1199120	1200190	0.2646	1201009
15:06:00	1199125	1199125	1198770	1198785	0.0498	1198993
15:07:00	1200150	1203275	1199545	1201860	0.8855	1201059
15:08:00	1202155	1202820	1201860	1202820	0.2639	1202266
15:09:00	1202820	1204425	1201540	1201540	0.8758	1203125
15:10:00	1201415	1206970	1201040	1206685	0.6221	1204883
15:11:00	1206685	1210000	1205500	1207250	0.9897	1208187
15:12:00	1206840	1206840	1206505	1206505	0.2225	1206778
15:13:00	1207715	1207715	1207215	1207715	0.3248	1207355
15:14:00	1207715	1208000	1206580	1206700	0.0122	1206971
15:15:00	1206700	1206750	1206700	1206750	0.0066	1206723
15:16:00	1207000	1207850	1206500	1206590	0.2372	1206996
15:17:00	1206540	1206545	1206000	1206170	0.5039	1206363
15:18:00	1206000	1206510	1202335	1203805	0.3695	1205224
15:19:00	1203575	1204320	1202210	1203375	0.5080	1203546
15:20:00	1202215	1203000	1201420	1201430	0.1447	1201974
15:21:00	1201460	1204000	1200950	1201500	1.4070	1202169
15:22:00	1202710	1204335	1202445	1202715	0.1090	1203355
15:23:00	1203205	1204685	1203205	1204685	0.0773	1203972
15:24:00	1204685	1207020	1204685	1207000	1.7260	1206947
15:25:00	1207005	1207005	1205480	1206000	0.1472	1205869
15:26:00	1205475	1208035	1205470	1208035	1.8498	1206172
15:27:00	1207155	1207470	1206000	1206650	0.5689	1207067
15:28:00	1206010	1207965	1204000	1204425	1.4192	1205689
15:29:00	1204435	1204700	1202450	1202450	0.4562	1203722
15:30:00	1203080	1204705	1203080	1203435	0.2537	1203817
15:31:00	1204695	1204695	1201935	1202380	0.2050	1202480
15:32:00	1202990	1207200	1200000	1200000	1.3653	1202509
15:33:00	1201320	1202180	1199150	1199150	0.5129	1200247
15:34:00	1199535	1200000	1198150	1199965	1.4950	1199352
15:35:00	1199945	1201515	1199945	1201515	0.7231	1200084
15:36:00	1200770	1200790	1196305	1196330	3.0643	1200362
15:37:00	1197585	1198780	1196000	1197000	0.3527	1197146
15:38:00	1197590	1201030	1196000	1199995	0.5200	1198132
15:39:00	1196000	1198535	1195095	1198000	1.0691	1196522
15:40:00	1197970	1200000	1196985	1199210	0.6197	1198876
15:41:00	1198775	1201720	1198770	1200885	1.1663	1200145
15:42:00	1200895	1203015	1200895	1201860	0.9424	1202877
15:43:00	1202505	1202830	1200930	1201835	0.3088	1201609
15:44:00	1200905	1200905	1198005	1198005	0.1278	1199609
15:45:00	1198595	1198855	1196995	1196995	1.4166	1197125
15:46:00	1197010	1198990	1196990	1197560	0.4497	1197774
15:47:00	1197005	1197005	1192000	1192000	1.2321	1193836
15:48:00	1192420	1195115	1192420	1194735	0.8388	1193850
15:49:00	1193020	1195410	1188085	1192210	0.8126	1191190
15:50:00	1192210	1192450	1190500	1192440	0.5142	1191059
15:51:00	1193395	1193720	1192445	1192445	1.6945	1192904
15:52:00	1192445	1192445	1190965	1191010	0.0544	1191029
15:53:00	1191010	1195140	1191010	1195140	0.5668	1193744
15:54:00	1195330	1195600	1193010	1193010	0.1492	1195063
15:55:00	1193010	1193975	1190000	1191000	0.6753	1190549
15:56:00	1191000	1193155	1191000	1193125	0.1016	1192930
15:57:00	1192625	1194000	1192625	1193970	0.5362	1193633
15:58:00	1194090	1194090	1193200	1193235	0.8156	1193739
15:59:00	1193230	1193230	1190360	1191195	0.4770	1191563
16:00:00	1191465	1191470	1189995	1190860	1.1382	1190105
16:01:00	1191415	1195000	1191415	1193720	0.2817	1194229
16:02:00	1194000	1195955	1193785	1195955	1.7006	1194754
16:03:00	1196000	1197725	1196000	1197725	0.4977	1196790
16:04:00	1196940	1197715	1193820	1195565	1.1242	1196021
16:05:00	1195015	1195015	1193820	1193820	0.0279	1193896
16:06:00	1193180	1194680	1193180	1193960	0.3619	1194418
16:07:00	1193960	1194770	1193755	1194000	0.3098	1194347
16:08:00	1194675	1195245	1194560	1195245	0.3122	1194676
16:09:00	1195870	1198020	1195020	1197500	0.9960	1197115
16:10:00	1197500	1197825	1197000	1197825	0.3099	1197263
16:11:00	1197265	1200560	1196825	1199265	1.3706	1198588
16:12:00	1199390	1201000	1199275	1200015	0.4238	1200372
16:13:00	1200995	1201055	1199660	1199665	0.0307	1200328
16:14:00	1199665	1200540	1199280	1200540	0.7742	1199741
16:15:00	1200660	1203200	1200640	1202840	0.2833	1202437
16:16:00	1202865	1202870	1200820	1201755	0.3708	1201484
16:17:00	1201760	1202360	1200790	1200790	0.5993	1202328
16:18:00	1201290	1201325	1198340	1198340	0.8179	1199671
16:19:00	1198340	1199540	1197980	1199540	0.1080	1198963
16:20:00	1199540	1199540	1197980	1197980	0.2659	1198668
16:21:00	1198005	1198005	1196110	1197420	0.3373	1196774
16:22:00	1196120	1196860	1196120	1196860	0.0845	1196216
16:23:00	1197455	1197455	1194805	1194805	0.6359	1196631
16:24:00	1195605	1197350	1195605	1196715	0.2467	1196190
16:25:00	1196745	1196750	1196670	1196670	0.7399	1196717
16:26:00	1196695	1196705	1194785	1194785	0.4403	1195192
16:27:00	1194060	1194060	1185555	1188885	3.6244	1189081
16:28:00	1188255	1189880	1180050	1183210	10.7333	1183306
16:29:00	1185295	1188200	1184390	1188200	0.6062	1186996
16:30:00	1187995	1188000	1183540	1183565	2.4701	1186023
16:31:00	1185055	1187985	1185040	1187600	0.1697	1185538
16:32:00	1187990	1190500	1187990	1190005	0.6980	1188383
16:33:00	1190005	1190845	1190005	1190140	0.0826	1190247
16:34:00	1190520	1190520	1185010	1185010	0.9892	1187819
16:35:00	1186775	1187275	1186775	1186775	0.0126	1186849
16:36:00	1185550	1187970	1185000	1185505	0.3709	1186150
16:37:00	1185975	1189250	1185575	1186440	0.6241	1187280
16:38:00	1188000	1189075	1187275	1189075	0.2273	1188172
16:39:00	1189205	1191950	1189130	1190430	0.3619	1190227
16:40:00	1191365	1191610	1187005	1187505	0.5830	1189395
16:41:00	1187480	1187480	1185575	1186960	0.2928	1186704
16:42:00	1186210	1186210	1184425	1184970	0.9149	1185329
16:43:00	1184435	1185440	1184425	1184425	0.1683	1184840
16:44:00	1184425	1184425	1181395	1183610	2.6023	1182655
16:45:00	1184870	1188575	1184870	1188575	0.9062	1186858
16:46:00	1188005	1191995	1188005	1190165	1.5946	1190770
16:47:00	1190170	1191300	1190000	1191300	0.3140	1190714
16:48:00	1191290	1193985	1191290	1192005	1.2487	1192537
16:49:00	1192035	1192035	1189310	1191190	2.1340	1190964
16:50:00	1191190	1192385	1189000	1190005	0.4302	1191141
16:51:00	1190420	1190420	1190000	1190000	1.1367	1190025
16:52:00	1190010	1191800	1189960	1191050	2.7108	1190390
16:53:00	1191800	1192580	1189000	1189000	0.5399	1190287
16:54:00	1188980	1191675	1188970	1191665	1.3827	1189323
16:55:00	1191665	1193005	1191500	1193005	2.4680	1192128
16:56:00	1192790	1193800	1192500	1193800	0.4157	1193124
16:57:00	1193800	1194000	1192800	1192800	0.1683	1193028
16:58:00	1192800	1192800	1191310	1192500	1.1605	1192123
16:59:00	1192475	1194420	1192475	1194000	0.7846	1192972
17:00:00	1193135	1193150	1193090	1193110	0.3099	1193127
17:01:00	1194745	1197995	1194745	1195045	0.8988	1195763
17:02:00	1195550	1197205	1195550	1197205	0.4049	1196263
17:03:00	1196005	1197205	1195950	1197205	0.4141	1196371
17:04:00	1196030	1199610	1196015	1199350	2.3579	1198075
17:05:00	1199490	1199775	1198575	1199775	0.5850	1198960
17:06:00	1199880	1201790	1199865	1201035	1.4175	1201211
17:07:00	1200800	1200800	1197980	1197980	0.9540	1199348
17:08:00	1197520	1198995	1195000	1196540	1.0186	1195337
17:09:00	1195550	1196540	1195550	1196075	1.0232	1196007
17:10:00	1196400	1198920	1196395	1198920	3.3309	1196526
17:11:00	1198545	1199010	1198010	1198045	2.5310	1198771
17:12:00	1198055	1198055	1196925	1196925	0.0155	1197542
17:13:00	1196000	1197000	1194810	1194910	1.0687	1195460
17:14:00	1194895	1195000	1193840	1194000	0.9931	1194012
17:15:00	1194090	1194350	1193685	1193690	0.1157	1194016
17:16:00	1193685	1194000	1192800	1192800	1.1542	1193555
17:17:00	1192800	1192800	1189445	1189445	0.8628	1191531
17:18:00	1189450	1192585	1189430	1191000	2.8607	1191035
17:19:00	1191000	1192890	1191000	1192890	1.2914	1192249
17:20:00	1192890	1193435	1192875	1193435	0.7234	1192999
17:21:00	1192150	1192910	1191400	1191400	0.4100	1191912
17:22:00	1191910	1192000	1190460	1190470	0.0618	1191380
17:23:00	1190470	1190470	1189290	1190000	1.3180	1189962
17:24:00	1190000	1191485	1190000	1190305	1.1461	1190169
17:25:00	1190335	1190340	1189000	1189000	0.8323	1189768
17:26:00	1189965	1189965	1188980	1189000	0.3978	1189242
17:27:00	1189970	1192085	1189970	1192085	2.0058	1190200
17:28:00	1192150	1193430	1192105	1192920	0.1181	1193045
17:29:00	1193210	1195060	1193060	1194175	0.2326	1194742
17:30:00	1194050	1195075	1194050	1194635	0.4597	1194806
17:31:00	1195000	1196045	1194035	1196045	1.7083	1195069
17:32:00	1196045	1201785	1196045	1201785	3.7260	1200082
17:33:00	1201785	1204500	1200710	1204500	5.6303	1202129
17:34:00	1204585	1208000	1201670	1204040	0.5840	1205151
17:35:00	1204150	1205785	1202570	1203010	0.1831	1204686
17:36:00	1202790	1203500	1200025	1200025	0.6162	1201245
17:37:00	1201895	1202840	1201000	1201695	0.3832	1201961
17:38:00	1201685	1202955	1199985	1201210	0.5770	1200255
17:39:00	1201165	1203000	1200870	1200870	0.1419	1201096
17:40:00	1202000	1202000	1199815	1200640	0.4685	1200610
17:41:00	1199850	1203005	1199815	1202755	0.5627	1202348
17:42:00	1202270	1203305	1200900	1201570	0.4226	1202362
17:43:00	1201570	1202995	1201515	1202030	0.2214	1202376
17:44:00	1202015	1204000	1202015	1204000	0.3018	1203163
17:45:00	1203775	1205995	1203625	1205060	0.5703	1204801
17:46:00	1205000	1205490	1205000	1205490	0.5565	1205002
17:47:00	1205485	1208000	1205485	1207995	0.8093	1206428
17:48:00	1207995	1208010	1207000	1207000	1.6435	1207993
17:49:00	1207550	1208000	1206880	1206880	0.2691	1207327
17:50:00	1207795	1209000	1207795	1209000	0.3606	1208235
17:51:00	1208995	1208995	1208045	1208070	0.2540	1208492
17:52:00	1208725	1208725	1205000	1205460	0.9495	1206106
17:53:00	1205005	1205630	1202930	1202930	0.4492	1203687
17:54:00	1203470	1204980	1203455	1204980	0.2392	1203805
17:55:00	1204980	1206680	1204430	1206680	0.1716	1205716
17:56:00	1206985	1207990	1206495	1206495	0.6796	1206863
17:57:00	1208000	1208045	1207640	1208025	0.3736	1208024
17:58:00	1208440	1211300	1208440	1211300	3.1266	1209713
17:59:00	1211300	1212755	1211295	1212560	1.0413	1211609
18:00:00	1212560	1212560	1209065	1209585	1.0011	1211211
18:01:00	1209590	1210450	1207275	1207980	0.7682	1208690
18:02:00	1207980	1209730	1206755	1206755	0.4747	1207320
18:03:00	1206985	1207145	1206050	1207145	3.5832	1206185
18:04:00	1207145	1209560	1205315	1207000	2.3163	1207407
18:05:00	1207000	1207035	1205010	1205010	2.0275	1206464
18:06:00	1206210	1207025	1206210	1207025	0.0218	1206277
18:07:00	1206380	1208225	1206380	1207960	0.3080	1207078
18:08:00	1208225	1209755	1208225	1209755	0.6805	1209090
18:09:00	1208505	1208505	1205000	1205000	2.1463	1205454
18:10:00	1205000	1206025	1203870	1203870	0.3985	1205298
18:11:00	1204160	1204370	1203510	1204345	0.1903	1204307
18:12:00	1204630	1204645	1203455	1204420	0.6056	1203622
18:13:00	1205020	1205020	1204500	1204500	0.1612	1204518
18:14:00	1203875	1205980	1203045	1205610	0.8421	1205292
18:15:00	1206000	1206840	1205020	1205025	0.6179	1206485
18:16:00	1204960	1205565	1203970	1205565	0.3235	1204676
18:17:00	1203880	1205045	1203880	1205015	0.5823	1204077
18:18:00	1205000	1206440	1205000	1205900	0.7581	1205539
18:19:00	1206250	1211770	1206250	1209855	1.4672	1209406
18:20:00	1209870	1211005	1206870	1210260	0.6077	1210094
18:21:00	1210270	1210270	1208480	1208510	2.5593	1208631
18:22:00	1208525	1208540	1207795	1207795	2.7234	1208094
18:23:00	1207795	1208540	1206930	1207390	1.0474	1207465
18:24:00	1207390	1209035	1206995	1208610	4.2341	1208412
18:25:00	1208970	1209005	1208305	1208545	0.2922	1208919
18:26:00	1208575	1208580	1205000	1205000	0.6224	1206816
18:27:00	1205430	1205465	1204425	1204425	0.3174	1205143
18:28:00	1204420	1204420	1201695	1201695	0.6074	1202952
18:29:00	1201695	1204820	1201695	1203140	1.2366	1202711
18:30:00	1203145	1203150	1201695	1203070	0.4083	1202480
18:31:00	1203105	1203770	1202805	1203770	0.1607	1203031
18:32:00	1204000	1206020	1203510	1204310	0.5259	1205289
18:33:00	1206025	1206755	1206010	1206755	0.9922	1206515
18:34:00	1206755	1207010	1206155	1206805	0.1198	1206794
18:35:00	1206770	1207895	1206770	1207340	1.1416	1207149
18:36:00	1207315	1207585	1207010	1207585	0.1678	1207441
18:37:00	1207830	1207865	1205540	1205790	0.2905	1207238
18:38:00	1206000	1206155	1204505	1204505	0.1006	1205025
18:39:00	1205000	1205040	1204325	1204325	0.0283	1204573
18:40:00	1204330	1205000	1203735	1205000	0.2020	1203819
18:41:00	1205000	1207500	1205000	1207020	0.2358	1206816
18:42:00	1205805	1207495	1205800	1207495	0.2218	1206649
18:43:00	1207890	1208500	1207500	1208500	1.6108	1208042
18:44:00	1207510	1208500	1207510	1207810	0.6409	1207854
18:45:00	1207815	1209315	1207810	1209315	1.9456	1208700
18:46:00	1209500	1210355	1207685	1208540	0.7195	1209222
18:47:00	1208540	1214000	1208540	1214000	0.6177	1212462
18:48:00	1213050	1215020	1211005	1211955	0.9425	1213740
18:49:00	1212455	1213865	1210845	1211825	0.2759	1211319
18:50:00	1211825	1212585	1211000	1212535	0.5503	1211661
18:51:00	1211515	1212025	1210985	1211290	1.1002	1211174
18:52:00	1212000	1213000	1210825	1213000	0.6146	1212163
18:53:00	1213000	1213000	1209565	1209565	0.8744	1210899
18:54:00	1209565	1209565	1207945	1207945	0.1706	1208346
18:55:00	1209445	1209445	1208425	1209265	0.4924	1208493
18:56:00	1208700	1209930	1208700	1209100	0.1037	1208731
18:57:00	1208750	1208750	1208360	1208360	0.1707	1208681
18:58:00	1208360	1208990	1205645	1205775	0.5069	1206811
18:59:00	1205770	1206850	1204000	1205435	1.9233	1204526
19:00:00	1205435	1206000	1204010	1205210	0.4494	1204454
19:01:00	1204200	1206860	1204190	1206860	1.2106	1205447
19:02:00	1206040	1208000	1205830	1208000	0.2990	1206999
19:03:00	1207980	1208845	1206835	1208845	0.9863	1208016
19:04:00	1208850	1208950	1206810	1207480	0.2824	1207673
19:05:00	1207765	1208450	1207735	1208450	0.5491	1207872
19:06:00	1208005	1208005	1207555	1207555	1.1071	1207995
19:07:00	1207000	1207200	1205835	1207200	0.7642	1206771
19:08:00	1207205	1207210	1205310	1205310	4.4845	1206679
19:09:00	1205310	1205310	1204360	1204360	0.3743	1204850
19:10:00	1204360	1208000	1204325	1208000	0.1160	1206037
19:11:00	1206310	1208560	1206310	1207600	2.5666	1207652
19:12:00	1207600	1207600	1204035	1204035	0.6426	1206367
19:13:00	1204035	1205280	1204035	1205280	0.7387	1204238
19:14:00	1205310	1205310	1202000	1202000	4.6670	1204283
19:15:00	1201890	1202220	1201060	1201060	0.1485	1201901
19:16:00	1201760	1201760	1198790	1198790	1.1038	1199463
19:17:00	1199500	1200500	1199500	1200500	0.2109	1200052
19:18:00	1199995	1200755	1199190	1199230	3.2026	1200013
19:19:00	1199230	1199230	1196860	1198490	0.2276	1198478
19:20:00	1198475	1199590	1198475	1199590	1.4214	1198590
19:21:00	1199110	1199125	1199000	1199000	0.1604	1199109
19:22:00	1200000	1200000	1197190	1197190	0.6598	1198340
19:23:00	1197090	1197990	1196000	1196710	4.1586	1196319
19:24:00	1196710	1199000	1196160	1199000	1.6994	1197852
19:25:00	1199040	1199600	1198500	1199600	0.7907	1198844
19:26:00	1199340	1199500	1198310	1198805	0.3972	1198965
19:27:00	1199000	1200060	1198310	1200060	2.8554	1199060
19:28:00	1200060	1200230	1198320	1198320	0.8278	1199136
19:29:00	1198335	1198335	1194035	1194985	3.1468	1195402
19:30:00	1194980	1200000	1194980	1196070	0.4172	1196125
19:31:00	1196200	1197260	1194025	1194025	2.4176	1195843
19:32:00	1194350	1195285	1192115	1194000	0.9689	1193874
19:33:00	1194000	1195250	1194000	1194300	0.2430	1194892
19:34:00	1193830	1193830	1190000	1191430	4.7008	1191699
19:35:00	1192000	1193230	1192000	1193230	0.2718	1192954
19:36:00	1193500	1196725	1192155	1194895	0.8960	1195280
19:37:00	1195975	1198000	1195830	1196775	3.6879	1196713
19:38:00	1196810	1196810	1195655	1195655	0.0740	1196268
19:39:00	1196615	1196615	1194770	1194770	0.0518	1194950
19:40:00	1194790	1195690	1192710	1193865	0.2050	1194264
19:41:00	1194375	1198000	1194365	1196130	1.4207	1197204
19:42:00	1197385	1197385	1194490	1194765	0.2265	1195108
19:43:00	1195265	1195265	1192660	1192660	0.2035	1193264
19:44:00	1194570	1194570	1194525	1194525	0.1329	1194559
19:45:00	1193590	1193595	1192030	1192890	0.1707	1193083
19:46:00	1192030	1192030	1189000	1191475	0.6399	1190102
19:47:00	1191475	1191530	1191000	1191000	0.2557	1191485
19:48:00	1189975	1190000	1186000	1186735	1.2204	1187869
19:49:00	1186735	1187000	1184000	1187000	3.8395	1185165
19:50:00	1187935	1189040	1187935	1189040	0.1509	1188067
19:51:00	1189530	1190720	1187990	1188280	0.6795	1190166
19:52:00	1187990	1190000	1187105	1190000	2.1929	1189087
19:53:00	1190000	1191250	1190000	1190000	0.6427	1190713
19:54:00	1190915	1190930	1190000	1190110	1.4098	1190738
19:55:00	1190110	1192500	1189000	1192485	1.5280	1191317
19:56:00	1192840	1193525	1192460	1193015	0.3934	1193084
19:57:00	1192550	1193525	1190265	1190265	0.7481	1192581
19:58:00	1190265	1193875	1189005	1193060	0.8611	1191269
19:59:00	1191765	1194000	1191760	1194000	0.1603	1192806
20:00:00	1194200	1195220	1194185	1195140	0.4261	1194358
20:01:00	1195220	1195785	1193210	1194795	0.7395	1194579
20:02:00	1195080	1195265	1194195	1194645	0.1259	1194360
20:03:00	1194015	1197360	1194000	1195700	1.9306	1195158
20:04:00	1194725	1194845	1194000	1194000	0.6015	1194021
20:05:00	1194790	1194850	1192600	1192600	4.0452	1194468
20:06:00	1192835	1193470	1192595	1192595	0.0356	1192725
20:07:00	1193360	1193360	1192025	1192165	1.2691	1192988
20:08:00	1192805	1192900	1192805	1192875	0.0350	1192871
20:09:00	1192195	1194000	1191700	1194000	0.2205	1192547
20:10:00	1194005	1194315	1192760	1193910	0.3159	1193849
20:11:00	1193910	1193910	1193000	1193000	0.2727	1193038
20:12:00	1193000	1193000	1191395	1191955	0.9573	1192838
20:13:00	1191395	1191395	1190560	1191000	0.0807	1190890
20:14:00	1190560	1190560	1189000	1189005	0.3336	1189357
20:15:00	1189505	1191250	1189505	1191200	1.1099	1190710
20:16:00	1190310	1192000	1189525	1189525	1.2538	1191656
20:17:00	1190040	1190045	1188020	1188980	1.1455	1189648
20:18:00	1188980	1190840	1187745	1189510	0.5988	1188845
20:19:00	1190540	1192905	1190540	1192705	0.4016	1191990
20:20:00	1192905	1195035	1192905	1194705	0.2681	1193851
20:21:00	1194000	1195175	1191035	1193910	1.1171	1193485
20:22:00	1192285	1195210	1192270	1195210	0.0645	1193880
20:23:00	1195210	1197240	1194480	1196640	0.4796	1195752
20:24:00	1196695	1197890	1196145	1197870	0.3692	1196781
20:25:00	1196500	1199030	1196150	1198535	0.4582	1198386
20:26:00	1198720	1198720	1197195	1198065	0.6856	1198045
20:27:00	1198070	1198070	1195000	1195000	2.1169	1196727
20:28:00	1195420	1195440	1194475	1195440	0.4542	1195061
20:29:00	1195420	1195515	1193610	1193610	0.2496	1194990
20:30:00	1193610	1195410	1191430	1194000	0.4237	1193938
20:31:00	1194735	1194765	1191830	1192120	2.0398	1193677
20:32:00	1193860	1193860	1192325	1193470	0.3046	1193118
20:33:00	1193590	1195000	1191835	1195000	1.7894	1193598
20:34:00	1195000	1196630	1194990	1196575	0.9280	1195881
20:35:00	1196640	1197325	1195860	1196955	2.8546	1197235
20:36:00	1196955	1198000	1195705	1196670	0.3736	1196626
20:37:00	1197995	1198200	1195705	1195705	1.3689	1197648
20:38:00	1196975	1197000	1195100	1195660	1.5507	1195688
20:39:00	1195660	1195660	1193000	1193000	0.2555	1193900
20:40:00	1192840	1194340	1192810	1194340	1.1848	1193396
20:41:00	1193730	1193730	1193730	1193730	0.0018	1193730
20:42:00	1192535	1194340	1192400	1194040	0.5403	1193071
20:43:00	1194340	1195145	1194120	1195145	0.0638	1194649
20:44:00	1194120	1194120	1191350	1191350	0.3134	1193255
20:45:00	1191360	1192330	1187650	1187650	1.0142	1190790
20:46:00	1189120	1191220	1187370	1190145	1.0250	1189819
20:47:00	1190150	1191810	1189235	1191290	1.1838	1190589
20:48:00	1190480	1191290	1185600	1188730	2.2271	1189947
20:49:00	1189510	1191970	1188695	1191770	0.3301	1189898
20:50:00	1191975	1195000	1191775	1193215	1.1340	1193181
20:51:00	1193020	1195920	1192740	1195135	0.4094	1194729
20:52:00	1195375	1197000	1194215	1194215	2.4893	1195985
20:53:00	1195960	1196360	1194875	1196015	1.9057	1195143
20:54:00	1196010	1197515	1194760	1194760	1.5126	1196076
20:55:00	1195515	1196460	1194760	1196460	2.3580	1196114
20:56:00	1196460	1197655	1196460	1197655	1.8801	1197016
20:57:00	1197900	1201005	1197900	1200380	2.6996	1199824
20:58:00	1201005	1201230	1197795	1198300	2.3029	1199535
20:59:00	1199265	1199530	1197930	1197930	2.4888	1199454
21:00:00	1197515	1199115	1197515	1198500	0.2294	1198448
21:01:00	1198705	1203975	1196245	1200265	2.0510	1199229
21:02:00	1200700	1201075	1198660	1198660	0.0658	1199169
21:03:00	1198660	1198660	1197445	1198000	0.7853	1198013
21:04:00	1196760	1196990	1196000	1196740	1.9637	1196741
21:05:00	1196640	1197005	1195005	1195005	0.4024	1196531
21:06:00	1195005	1196395	1194770	1194770	0.9471	1195496
21:07:00	1194770	1194775	1193860	1194465	0.2558	1194518
21:08:00	1194690	1195000	1193310	1193310	0.6691	1194434
21:09:00	1193310	1194200	1193000	1194200	0.3635	1193662
21:10:00	1194150	1195675	1193015	1194985	1.5546	1193740
21:11:00	1195005	1195340	1194400	1194960	1.4711	1195056
21:12:00	1194425	1194895	1193005	1194385	0.5599	1194007
21:13:00	1194025	1194025	1192730	1192755	1.2983	1193074
21:14:00	1192920	1193200	1191355	1193005	1.3337	1192801
21:15:00	1193155	1193675	1193140	1193675	0.0245	1193362
21:16:00	1193675	1194510	1193675	1193770	0.3712	1193956
21:17:00	1193500	1194965	1193125	1194965	0.4597	1193823
21:18:00	1193140	1196000	1193140	1196000	0.4100	1194736
21:19:00	1195660	1197030	1195560	1195830	0.5491	1196656
21:20:00	1195830	1195830	1193305	1193305	1.1887	1195244
21:21:00	1194000	1194000	1189915	1189915	2.5634	1191326
21:22:00	1189500	1193400	1187505	1191425	1.3662	1190078
21:23:00	1189565	1189565	1182970	1182970	9.0427	1186429
21:24:00	1182575	1182575	1177635	1177670	17.3611	1178190
21:25:00	1178000	1178000	1177635	1177635	24.3885	1177646
21:26:00	1177635	1177665	1171770	1171770	6.4426	1176909
21:27:00	1171540	1175000	1170000	1170000	4.1954	1170296
21:28:00	1170000	1175250	1165000	1169945	18.8825	1169845
21:29:00	1169945	1175250	1165000	1168050	7.4558	1168587
21:30:00	1170025	1170025	1163655	1163655	5.0519	1166800
21:31:00	1163655	1164000	1163630	1163635	2.3679	1163681
21:32:00	1163960	1167935	1161775	1164065	2.4510	1163599
21:33:00	1163785	1167930	1162000	1162000	5.7864	1163650
21:34:00	1162035	1167305	1162025	1163610	1.7577	1164040
21:35:00	1162695	1162695	1160000	1162000	2.6709	1160729
21:36:00	1160210	1162025	1160000	1162025	8.9079	1160749
21:37:00	1162025	1164990	1162020	1164860	10.1303	1163512
21:38:00	1164005	1164005	1162945	1163390	4.6120	1163436
21:39:00	1163385	1164000	1160050	1163115	2.0848	1162801
21:40:00	1163120	1163890	1159660	1159660	3.9793	1161284
21:41:00	1159000	1161195	1157360	1157360	1.0945	1159803
21:42:00	1157795	1161840	1157795	1161840	0.3125	1159952
21:43:00	1161985	1163235	1161985	1162630	2.2582	1162679
21:44:00	1162610	1163140	1161460	1162965	3.4146	1162498
21:45:00	1162955	1162955	1159060	1159060	1.1873	1160205
21:46:00	1160000	1160000	1153335	1156000	2.8833	1156696
21:47:00	1156610	1156635	1153000	1154495	1.0426	1154551
21:48:00	1154000	1154245	1150000	1150000	2.9131	1152811
21:49:00	1150985	1155085	1150000	1155000	3.1438	1152643
21:50:00	1154995	1157000	1153110	1156980	3.7442	1155019
21:51:00	1154960	1159000	1154960	1157340	8.7955	1157938
21:52:00	1158955	1161465	1157500	1161465	2.7938	1159941
21:53:00	1161000	1161465	1160995	1161465	0.2112	1161011
21:54:00	1162000	1163530	1160995	1163530	2.3587	1161817
21:55:00	1163305	1163845	1158805	1158805	1.8845	1160857
21:56:00	1160555	1162990	1158000	1161995	0.7578	1160075
21:57:00	1162970	1166165	1161000	1162000	3.3992	1163121
21:58:00	1162000	1165930	1162000	1163905	4.5811	1163996
21:59:00	1163905	1163985	1161000	1161000	3.2075	1162773
22:00:00	1161475	1161475	1159000	1159000	2.8777	1160358
22:01:00	1160000	1160000	1159000	1160000	4.4898	1159456
22:02:00	1160000	1162200	1160000	1162000	0.9685	1161077
22:03:00	1162000	1163225	1161880	1163225	0.0725	1162352
22:04:00	1163990	1164000	1162005	1162005	1.7095	1163858
22:05:00	1162000	1162600	1161000	1162000	0.5402	1161581
22:06:00	1161035	1162000	1160030	1161295	2.4979	1160984
22:07:00	1161400	1162000	1161295	1162000	2.1917	1161857
22:08:00	1162100	1164625	1162100	1164625	4.6672	1164068
22:09:00	1164415	1166160	1164055	1165005	1.0666	1164462
22:10:00	1165505	1166155	1162000	1162000	3.4429	1164621
22:11:00	1162080	1163000	1161995	1161995	0.4381	1162299
22:12:00	1160990	1162005	1160205	1161300	1.1809	1160894
22:13:00	1161300	1161820	1159180	1159180	1.3735	1159928
22:14:00	1159500	1160130	1155945	1158920	4.6333	1159009
22:15:00	1158920	1158925	1154005	1155565	1.0220	1156436
22:16:00	1155550	1156985	1151885	1156470	1.1158	1154227
22:17:00	1156200	1157950	1155725	1157910	2.2459	1156476
22:18:00	1158000	1159590	1157975	1159115	2.3971	1159223
22:19:00	1159540	1163655	1159540	1163630	5.5631	1161936
22:20:00	1163000	1166180	1161010	1164990	4.3560	1164400
22:21:00	1165175	1165700	1164310	1165625	3.5148	1165363
22:22:00	1165280	1166600	1164800	1166180	6.3506	1165441
22:23:00	1166180	1166600	1164800	1165030	3.2439	1165675
22:24:00	1165005	1165005	1161670	1162660	2.7352	1163373
22:25:00	1162910	1163000	1160210	1160210	0.5785	1161784
22:26:00	1160215	1164000	1159000	1164000	0.4797	1161282
22:27:00	1163995	1163995	1162030	1162030	0.0082	1163015
22:28:00	1162505	1166140	1162505	1164910	2.4410	1164281
22:29:00	1164910	1166000	1164575	1165000	0.3667	1165344
22:30:00	1165000	1165030	1159800	1160680	4.4377	1163842
22:31:00	1160000	1160000	1158540	1159000	1.2811	1159605
22:32:00	1159075	1164500	1159075	1163570	1.9266	1163377
22:33:00	1164000	1164000	1162185	1163000	1.0284	1163109
22:34:00	1162180	1163000	1162000	1162730	1.0378	1162346
22:35:00	1162010	1162010	1159100	1159650	1.3776	1161247
22:36:00	1159180	1161790	1159100	1160000	1.6700	1159974
22:37:00	1160315	1162190	1160180	1160910	1.0790	1161389
22:38:00	1160910	1162180	1159285	1159285	1.3712	1160381
22:39:00	1160435	1161000	1158600	1161000	1.1485	1159309
22:40:00	1159430	1159575	1157135	1159575	4.6581	1158795
22:41:00	1158335	1159005	1157140	1159000	0.8502	1158788
22:42:00	1157265	1160000	1157090	1160000	3.0350	1159527
22:43:00	1160000	1160500	1160000	1160500	3.7963	1160010
22:44:00	1160200	1162860	1160200	1162630	1.2582	1160694
22:45:00	1162860	1163000	1160885	1160890	1.1332	1161700
22:46:00	1160015	1160965	1160010	1160955	0.2609	1160437
22:47:00	1160025	1160025	1156630	1157025	1.7193	1158532
22:48:00	1156995	1157695	1156140	1156140	0.2669	1157044
22:49:00	1156645	1158625	1156150	1157570	0.7799	1158102
22:50:00	1157420	1157420	1155000	1155835	1.7375	1156836
22:51:00	1155835	1156605	1154700	1155395	3.1152	1155397
22:52:00	1156605	1157875	1156125	1156125	1.3910	1156978
22:53:00	1157000	1158360	1156590	1158105	6.0802	1156944
22:54:00	1158145	1158145	1156000	1156000	1.0801	1157404
22:55:00	1155480	1155975	1153070	1153095	0.3444	1154075
22:56:00	1153010	1153875	1150000	1151255	7.7485	1150782
22:57:00	1151225	1152000	1150055	1152000	4.4622	1151224
22:58:00	1151955	1152640	1151905	1152615	2.8550	1152544
22:59:00	1152615	1152615	1150000	1150000	2.6044	1151043
23:00:00	1150000	1150590	1146000	1146680	4.5475	1148989
23:01:00	1146705	1147000	1142370	1145000	1.9874	1145497
23:02:00	1144405	1148990	1142020	1148990	3.1597	1145275
23:03:00	1148990	1154475	1148970	1154475	3.7618	1150151
23:04:00	1154475	1155000	1151325	1154985	1.1554	1154651
23:05:00	1150955	1153000	1150010	1153000	2.3963	1151667
23:06:00	1152900	1152995	1152900	1152995	0.5388	1152928
23:07:00	1152995	1154400	1152995	1153880	0.6429	1153452
23:08:00	1154380	1155000	1153460	1155000	2.1289	1154566
23:09:00	1155000	1156000	1154205	1155990	4.4262	1155581
23:10:00	1155665	1155665	1153350	1153350	1.2577	1153924
23:11:00	1153240	1155000	1152365	1152365	1.9052	1153785
23:12:00	1152010	1152320	1151570	1152315	0.7524	1151882
23:13:00	1152010	1153000	1151800	1153000	1.1135	1152474
23:14:00	1153000	1155000	1153000	1154905	1.3884	1154494
23:15:00	1153365	1154525	1153000	1154525	0.0273	1153173
23:16:00	1153780	1154740	1152610	1154740	0.3933	1153962
23:17:00	1155000	1155800	1153840	1155710	2.6942	1154091
23:18:00	1155640	1156105	1154000	1155000	0.5278	1155354
23:19:00	1155205	1157000	1155175	1156105	0.5797	1156036
23:20:00	1156115	1156660	1156000	1156000	0.5848	1156033
23:21:00	1155885	1157645	1155885	1157640	0.3132	1156863
23:22:00	1156890	1158660	1156890	1158070	0.6818	1157985
23:23:00	1158275	1159705	1156945	1157645	1.2204	1158919
23:24:00	1156590	1157635	1152060	1152060	1.2168	1154596
23:25:00	1153500	1154180	1153500	1154095	0.5898	1154000
23:26:00	1154100	1154550	1152955	1154430	5.8034	1153729
23:27:00	1154000	1154000	1153000	1154000	1.0483	1153631
23:28:00	1154000	1154550	1150755	1151940	1.0264	1152615
23:29:00	1151890	1154520	1151370	1151620	1.3526	1151845
23:30:00	1152215	1153015	1152215	1152500	0.3111	1152574
23:31:00	1152945	1153000	1152520	1153000	1.0308	1152857
23:32:00	1153000	1153990	1150000	1150005	2.6312	1151881
23:33:00	1151030	1151210	1148000	1148000	16.9430	1149344
23:34:00	1147770	1150000	1147770	1150000	0.8507	1149838
23:35:00	1149050	1149060	1147080	1147105	0.7984	1147646
23:36:00	1147130	1149650	1146515	1149650	1.9486	1148057
23:37:00	1149650	1151060	1149650	1151060	0.4099	1150848
23:38:00	1151075	1152135	1151060	1151065	5.8455	1152095
23:39:00	1151050	1151100	1148000	1149200	1.2605	1149502
23:40:00	1148010	1149790	1143000	1143000	7.8370	1146261
23:41:00	1143000	1143000	1140000	1141000	3.5420	1140448
23:42:00	1140050	1144200	1140000	1144200	4.6551	1141545
23:43:00	1144210	1149025	1142245	1143475	5.1731	1145550
23:44:00	1142250	1143680	1139800	1141330	17.5418	1142040
23:45:00	1139800	1141980	1135855	1139200	2.9999	1138473
23:46:00	1139000	1145000	1139000	1143200	5.4652	1143191
23:47:00	1143985	1146050	1142090	1146050	1.5086	1144490
23:48:00	1146050	1146630	1145000	1146600	4.0714	1145946
23:49:00	1145995	1146600	1141765	1142915	0.7447	1144198
23:50:00	1142595	1142600	1138330	1140675	26.6835	1141407
23:51:00	1141940	1144000	1141065	1141315	13.4384	1141491
23:52:00	1143065	1143065	1138000	1138000	1.6516	1140035
23:53:00	1138000	1142625	1133000	1133130	5.1573	1134682
23:54:00	1133130	1140000	1130000	1130000	8.3742	1133145
23:55:00	1130000	1134525	1129540	1134525	4.5452	1131017
23:56:00	1134520	1134520	1130000	1130000	3.3673	1131840
23:57:00	1130000	1130000	1125000	1127975	5.3282	1127173
23:58:00	1128005	1130000	1123640	1124000	4.8431	1125564
23:59:00	1124000	1124000	1122000	1122000	2.2822	1122258

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07月01日Zaif:BTC/JPY

マーケット/通貨ペア

2019年07月01日
Zaif:BTC/JPY