暗号資産価格データベース Zaif:BTC/JPY 2019/07/04

2019年07月04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	1230510	1232200	1229420	1230785	1.0515	1230931
00:01:00	1230785	1230785	1228000	1229500	2.1241	1229366
00:02:00	1230220	1231495	1229510	1230940	0.5503	1230911
00:03:00	1230015	1230015	1227945	1230000	1.3442	1228788
00:04:00	1228990	1230000	1228265	1229500	0.6164	1229733
00:05:00	1229500	1231060	1229500	1231060	0.7896	1230651
00:06:00	1231050	1232050	1230220	1230220	0.2813	1230722
00:07:00	1230000	1230000	1228000	1228000	0.8703	1228443
00:08:00	1228000	1228000	1225000	1226080	4.3739	1226346
00:09:00	1226085	1227000	1225905	1227000	2.2732	1226097
00:10:00	1227595	1228010	1227595	1227975	2.1064	1227998
00:11:00	1227650	1228970	1227650	1228970	0.0472	1228201
00:12:00	1228935	1228955	1226880	1227015	0.5609	1227784
00:13:00	1227025	1227555	1226285	1227000	1.7109	1227023
00:14:00	1226995	1227010	1225905	1225950	1.2749	1226947
00:15:00	1225100	1225835	1225100	1225835	0.1250	1225118
00:16:00	1225930	1228835	1225900	1227430	0.9858	1227615
00:17:00	1227435	1228000	1226360	1226360	0.3783	1227579
00:18:00	1227810	1229990	1227810	1229990	0.8607	1228779
00:19:00	1229810	1230260	1229425	1230260	0.3162	1230068
00:20:00	1230395	1230395	1228005	1230000	0.7123	1229687
00:21:00	1229305	1233170	1229280	1233170	0.8400	1230983
00:22:00	1233170	1233180	1231030	1233125	2.2822	1233011
00:23:00	1233090	1234980	1232045	1234980	0.4147	1233663
00:24:00	1234070	1234980	1232960	1234440	0.5126	1233671
00:25:00	1234940	1236000	1233700	1234010	2.3839	1235138
00:26:00	1234015	1235000	1232000	1232000	1.6347	1233386
00:27:00	1231965	1232000	1230975	1231000	1.7709	1231137
00:28:00	1230975	1232000	1230320	1231825	0.2985	1231216
00:29:00	1231830	1232050	1231830	1232040	0.1305	1232005
00:30:00	1233000	1234990	1233000	1233740	0.1240	1234511
00:31:00	1234995	1235805	1234980	1235530	1.1315	1235053
00:32:00	1235550	1236995	1234345	1234345	0.7094	1236643
00:33:00	1236475	1237545	1235035	1237545	3.5149	1236872
00:34:00	1237445	1238500	1236190	1238455	2.4848	1237978
00:35:00	1238500	1239950	1238000	1239515	2.0833	1239478
00:36:00	1239530	1240330	1238280	1239530	7.1793	1239859
00:37:00	1239535	1239535	1232015	1235420	1.5526	1234824
00:38:00	1235920	1236315	1235000	1235025	0.3596	1235886
00:39:00	1235030	1235625	1230000	1232530	1.1127	1233528
00:40:00	1232530	1235990	1232530	1234020	0.2395	1234646
00:41:00	1234010	1234010	1234000	1234000	0.0952	1234010
00:42:00	1234735	1235145	1234720	1235000	0.0487	1234972
00:43:00	1234080	1235000	1230925	1232530	0.8344	1233965
00:44:00	1231830	1236695	1231830	1236695	0.3545	1235170
00:45:00	1234930	1234930	1232020	1234930	0.7398	1233071
00:46:00	1235005	1237190	1235000	1237190	0.6222	1237149
00:47:00	1237330	1237500	1235480	1235480	0.7820	1236817
00:48:00	1235400	1236955	1234150	1234920	0.7337	1235084
00:49:00	1235000	1236000	1235000	1236000	0.0278	1235408
00:50:00	1236000	1236000	1236000	1236000	0.0302	1236000
00:51:00	1236660	1239390	1235700	1239390	2.1911	1237676
00:52:00	1237940	1238015	1237940	1238010	0.0123	1237993
00:53:00	1238000	1239345	1236900	1238590	0.1178	1237896
00:54:00	1238590	1239000	1235965	1235965	0.6441	1237461
00:55:00	1235540	1236260	1235000	1235000	0.2169	1235331
00:56:00	1235000	1237045	1234000	1236995	0.5904	1235385
00:57:00	1236570	1237990	1235795	1237255	1.1196	1237070
00:58:00	1236320	1238000	1235025	1237415	0.5116	1237419
00:59:00	1237415	1237415	1236345	1236360	0.3449	1236442
01:00:00	1237025	1238000	1237025	1237450	1.2509	1237724
01:01:00	1237415	1237925	1235000	1237920	0.2744	1236260
01:02:00	1235005	1235900	1229420	1230000	2.0227	1230912
01:03:00	1230000	1231000	1227845	1230000	1.7249	1229064
01:04:00	1230535	1231255	1229095	1229970	0.9782	1230890
01:05:00	1229100	1232710	1229100	1232710	0.7591	1230865
01:06:00	1232715	1232870	1228000	1228000	1.2366	1230432
01:07:00	1228000	1229340	1224300	1229340	1.7964	1226492
01:08:00	1228125	1228785	1226820	1228785	0.3949	1227861
01:09:00	1228775	1230000	1228740	1229345	0.8587	1229396
01:10:00	1229345	1230470	1229345	1230440	0.2730	1230022
01:11:00	1230435	1230435	1227640	1227640	0.1455	1228574
01:12:00	1228790	1231230	1228790	1231225	0.3203	1230561
01:13:00	1231040	1232160	1229310	1232130	0.2949	1231020
01:14:00	1232485	1233000	1232300	1232300	0.1976	1232619
01:15:00	1232325	1232345	1232025	1232025	0.2789	1232205
01:16:00	1232020	1232105	1232000	1232105	0.0395	1232082
01:17:00	1232985	1236035	1232985	1234995	0.3813	1234119
01:18:00	1234990	1234990	1231560	1233020	0.7345	1233445
01:19:00	1234290	1234770	1232930	1232930	0.3094	1233920
01:20:00	1233215	1233250	1231225	1231240	0.7528	1232519
01:21:00	1232295	1233000	1231430	1232765	1.8133	1232749
01:22:00	1233000	1233000	1233000	1233000	0.0005	1233000
01:23:00	1234000	1234185	1233015	1234175	0.3877	1233867
01:24:00	1234170	1234305	1232430	1232430	1.1670	1233785
01:25:00	1232960	1234000	1231000	1231580	0.7524	1231748
01:26:00	1231985	1232255	1230865	1231865	0.0919	1231343
01:27:00	1231870	1232100	1230825	1231390	0.9142	1231733
01:28:00	1231000	1231390	1230920	1231215	0.3622	1231149
01:29:00	1231215	1231215	1228710	1229965	1.7885	1230076
01:30:00	1229720	1229720	1226000	1226000	0.5528	1227693
01:31:00	1225765	1228880	1225765	1227665	0.6693	1227542
01:32:00	1227985	1230210	1227985	1230210	0.4497	1229154
01:33:00	1230590	1230590	1225350	1226815	2.8096	1227561
01:34:00	1227790	1227790	1226905	1226905	1.9561	1227444
01:35:00	1226020	1226020	1220000	1220000	2.3936	1222907
01:36:00	1220000	1220585	1210000	1218000	3.9043	1218068
01:37:00	1218100	1221625	1216000	1220955	4.5851	1218817
01:38:00	1220975	1222015	1217415	1219110	0.7256	1219950
01:39:00	1220730	1221905	1218700	1220840	2.1988	1220323
01:40:00	1220500	1220500	1215985	1217380	1.4663	1217218
01:41:00	1218995	1219000	1218000	1218000	0.2328	1218903
01:42:00	1217895	1222025	1217895	1220870	0.4088	1219762
01:43:00	1221000	1222005	1221000	1221260	1.6516	1221386
01:44:00	1222145	1222145	1219000	1219000	1.5197	1221764
01:45:00	1218870	1218870	1214020	1214020	0.5008	1216385
01:46:00	1216240	1218765	1215040	1215040	0.1192	1216850
01:47:00	1215040	1217635	1214020	1216250	0.1537	1216238
01:48:00	1216260	1222985	1216250	1221050	0.6084	1220743
01:49:00	1221055	1223405	1221000	1221565	1.4004	1221615
01:50:00	1221565	1221825	1217000	1221825	1.1171	1220721
01:51:00	1220500	1220525	1217790	1218780	0.2778	1219187
01:52:00	1218780	1218780	1215040	1215040	0.6038	1217117
01:53:00	1216250	1218050	1216250	1218020	0.2502	1217690
01:54:00	1218125	1220000	1218120	1220000	0.3442	1219463
01:55:00	1220550	1220550	1219980	1219980	0.0517	1220100
01:56:00	1219980	1219980	1218000	1218000	0.1998	1218766
01:57:00	1217395	1217395	1215455	1215465	0.9630	1216045
01:58:00	1215350	1217160	1213730	1213730	1.2684	1214325
01:59:00	1213340	1213340	1202140	1209075	1.6672	1208617
02:00:00	1209490	1211245	1209460	1211210	0.6568	1210185
02:01:00	1211990	1217275	1210985	1214860	2.0298	1214460
02:02:00	1215460	1215920	1213330	1215340	0.3392	1214489
02:03:00	1215340	1215340	1212000	1214210	0.5593	1213496
02:04:00	1214510	1216510	1212085	1216510	0.2295	1215402
02:05:00	1216015	1216515	1215000	1215000	0.0904	1216021
02:06:00	1216160	1219570	1214110	1217575	0.8607	1216980
02:07:00	1217940	1218450	1215495	1217370	0.7060	1217164
02:08:00	1216450	1216455	1214000	1214970	0.2361	1215218
02:09:00	1214955	1216175	1214955	1214975	0.6216	1215688
02:10:00	1214965	1217000	1214110	1215375	0.1709	1215406
02:11:00	1215380	1219025	1215375	1218680	2.1907	1218818
02:12:00	1219025	1219035	1217065	1217065	0.4281	1217382
02:13:00	1217065	1217075	1215000	1217060	0.4949	1216973
02:14:00	1217060	1220000	1217060	1219735	2.4263	1218232
02:15:00	1219230	1219230	1210010	1219000	1.0925	1216688
02:16:00	1219015	1220000	1219015	1219065	0.0867	1219347
02:17:00	1219065	1219465	1218280	1218805	0.1331	1218580
02:18:00	1219290	1220070	1219290	1220070	0.2417	1219756
02:19:00	1220105	1222625	1220105	1222620	0.8448	1221475
02:20:00	1222620	1225280	1221505	1225280	1.2310	1223593
02:21:00	1225275	1226980	1223995	1223995	0.5188	1224550
02:22:00	1223800	1224185	1222810	1222815	2.6135	1223165
02:23:00	1223000	1223305	1221985	1222000	0.2132	1222031
02:24:00	1223305	1224000	1221630	1221680	0.0715	1223141
02:25:00	1221685	1222830	1221685	1221860	0.0059	1222307
02:26:00	1221630	1222830	1220980	1222155	0.4128	1221303
02:27:00	1222800	1224000	1222085	1222990	0.5200	1222840
02:28:00	1222855	1222855	1221630	1221630	0.2057	1222254
02:29:00	1220920	1222000	1220015	1221690	0.3981	1221174
02:30:00	1222000	1223720	1221540	1222540	0.4897	1222378
02:31:00	1222540	1224000	1222510	1223315	1.0987	1223835
02:32:00	1223335	1223335	1217870	1217870	0.4904	1219909
02:33:00	1217390	1221670	1215000	1216590	1.9488	1218006
02:34:00	1216600	1216600	1216000	1216000	0.0544	1216191
02:35:00	1216005	1217100	1215000	1216020	0.1576	1216374
02:36:00	1216040	1217775	1212000	1212000	0.5206	1215307
02:37:00	1214120	1217800	1213210	1217290	0.3680	1216961
02:38:00	1217800	1217960	1216875	1216875	0.6000	1217503
02:39:00	1217270	1218420	1217255	1218020	0.1107	1217969
02:40:00	1218945	1221235	1218230	1221120	0.1430	1219768
02:41:00	1221125	1221260	1219490	1219490	0.8570	1221012
02:42:00	1219120	1219120	1217480	1217495	0.2349	1217614
02:43:00	1217000	1217500	1216000	1216000	0.8103	1216078
02:44:00	1216000	1218000	1215875	1217570	0.1848	1217416
02:45:00	1216770	1218555	1214375	1214735	1.2450	1217030
02:46:00	1214905	1215740	1213950	1215725	0.2664	1214824
02:47:00	1215185	1215935	1209295	1211495	0.4354	1213354
02:48:00	1211495	1213490	1209295	1212160	0.3934	1211089
02:49:00	1212170	1212545	1210930	1212545	0.0518	1211810
02:50:00	1212295	1213350	1210005	1213275	0.2669	1212792
02:51:00	1213350	1215990	1213350	1214990	0.9386	1215638
02:52:00	1213700	1215785	1212460	1212460	0.1378	1214023
02:53:00	1213455	1214670	1212480	1214420	2.5028	1214048
02:54:00	1214630	1215990	1213845	1215990	0.4359	1215532
02:55:00	1216000	1216010	1213845	1214160	0.7496	1214940
02:56:00	1213855	1214000	1213805	1213995	0.4700	1213962
02:57:00	1213010	1213010	1210000	1210840	1.2456	1210867
02:58:00	1210870	1210875	1208990	1209000	0.4992	1209738
02:59:00	1208990	1211550	1208980	1209015	0.3959	1209392
03:00:00	1209020	1210170	1208800	1208800	1.6138	1209097
03:01:00	1208050	1209990	1195500	1195500	8.2359	1203301
03:02:00	1195500	1202135	1194395	1197600	3.3568	1199863
03:03:00	1199730	1203990	1199730	1201100	1.6993	1201093
03:04:00	1201115	1203100	1195795	1197940	1.0000	1198605
03:05:00	1197085	1199000	1188305	1196445	2.9557	1194053
03:06:00	1196440	1196805	1194440	1194915	0.8851	1196200
03:07:00	1194920	1197030	1194075	1197030	2.2435	1195807
03:08:00	1197240	1200000	1195830	1198775	1.3433	1199028
03:09:00	1199190	1202265	1198440	1198440	0.2464	1200790
03:10:00	1200300	1202920	1200300	1202200	0.0731	1201174
03:11:00	1201440	1203000	1201040	1202090	0.4677	1202101
03:12:00	1201990	1204000	1201920	1203660	0.2758	1203651
03:13:00	1203630	1205170	1203010	1204640	0.1651	1204168
03:14:00	1205965	1209000	1205965	1207100	0.9947	1207479
03:15:00	1207145	1207145	1202010	1205990	1.2699	1204228
03:16:00	1204185	1205980	1201910	1202945	2.1583	1204181
03:17:00	1202905	1202920	1201005	1202795	0.0908	1202008
03:18:00	1202805	1204070	1201650	1204070	0.3136	1203457
03:19:00	1203265	1206140	1203265	1205005	0.2774	1205083
03:20:00	1205055	1205055	1200000	1200325	2.6462	1200825
03:21:00	1200275	1201580	1199430	1199430	2.8968	1200086
03:22:00	1200790	1201975	1200790	1200820	0.0356	1200978
03:23:00	1200560	1203165	1199595	1203165	0.3615	1201708
03:24:00	1202260	1203360	1202160	1202600	0.0890	1202883
03:25:00	1203235	1203235	1196345	1196995	0.4515	1199492
03:26:00	1196970	1198740	1196970	1198730	0.1538	1197562
03:27:00	1197025	1197025	1193085	1196860	1.3984	1195185
03:28:00	1197500	1200330	1197100	1198730	0.0844	1198500
03:29:00	1197165	1201255	1197025	1197025	0.3413	1198213
03:30:00	1199935	1203300	1198280	1199100	1.2244	1201104
03:31:00	1199085	1201900	1199085	1201100	0.5289	1200880
03:32:00	1201680	1201900	1199610	1199610	0.4854	1200866
03:33:00	1199570	1200220	1198285	1199680	1.0271	1199915
03:34:00	1199680	1202645	1198290	1201225	0.8689	1201531
03:35:00	1202425	1205250	1202415	1205250	0.7407	1203770
03:36:00	1205000	1205000	1202945	1204675	0.2688	1204632
03:37:00	1204735	1208080	1204000	1204000	0.4524	1206378
03:38:00	1203850	1209010	1203850	1205915	1.2725	1208236
03:39:00	1205920	1206660	1204910	1206660	0.3056	1205832
03:40:00	1206660	1207810	1205470	1205515	1.3370	1206097
03:41:00	1205475	1208990	1205445	1208990	0.8697	1206668
03:42:00	1209000	1216705	1208830	1213215	3.6875	1213264
03:43:00	1213215	1214305	1212795	1213240	0.1986	1213299
03:44:00	1214290	1214890	1213830	1214890	0.0935	1214204
03:45:00	1214985	1216705	1213980	1213980	0.3942	1215159
03:46:00	1213985	1217210	1213980	1217210	0.4363	1215243
03:47:00	1217220	1218000	1214195	1215750	1.0080	1215427
03:48:00	1215760	1218150	1215035	1216405	1.9669	1216063
03:49:00	1214590	1216165	1213395	1213395	0.0798	1214153
03:50:00	1213400	1214235	1211880	1212000	2.9129	1212118
03:51:00	1211880	1211880	1209905	1211835	2.6225	1210800
03:52:00	1209905	1209905	1209200	1209200	0.0106	1209242
03:53:00	1211110	1211830	1210245	1211250	0.7732	1211436
03:54:00	1211250	1211250	1209250	1209250	0.4174	1209950
03:55:00	1209545	1211855	1208990	1211855	2.0668	1209475
03:56:00	1211855	1213045	1210430	1210430	1.5640	1212499
03:57:00	1211980	1216415	1211965	1215925	0.7765	1214762
03:58:00	1215930	1215935	1214350	1214350	0.4550	1215601
03:59:00	1215410	1216000	1214965	1215905	1.8947	1215485
04:00:00	1215920	1217645	1215915	1216445	0.6937	1216351
04:01:00	1216000	1216000	1213855	1213860	0.5167	1214391
04:02:00	1213860	1213860	1211930	1213260	0.6958	1213314
04:03:00	1212350	1214310	1211060	1212010	1.6583	1211770
04:04:00	1212040	1213250	1212000	1212700	0.7178	1212887
04:05:00	1212000	1213000	1211675	1211675	0.0050	1212064
04:06:00	1211675	1211675	1209540	1211425	0.6081	1210353
04:07:00	1211370	1212000	1209460	1209460	0.9502	1210653
04:08:00	1209550	1211995	1209550	1210815	2.5001	1210177
04:09:00	1211990	1211990	1208630	1208940	0.4314	1210211
04:10:00	1210055	1213000	1208650	1212625	1.6289	1212014
04:11:00	1212625	1213605	1211700	1212360	0.6334	1212600
04:12:00	1212350	1213835	1212025	1212025	0.1440	1213177
04:13:00	1213380	1213435	1210145	1210145	0.5317	1211826
04:14:00	1210900	1210900	1210900	1210900	0.1600	1210900
04:15:00	1211885	1213455	1211885	1213455	1.0779	1212387
04:16:00	1213835	1215150	1212105	1213420	1.8613	1213038
04:17:00	1213310	1214000	1213280	1214000	0.0355	1213363
04:18:00	1214500	1214520	1214075	1214075	0.0430	1214472
04:19:00	1214070	1214070	1211685	1211865	1.7928	1211899
04:20:00	1211850	1215000	1211850	1215000	1.7161	1213456
04:21:00	1214270	1214450	1212055	1214450	0.3342	1213854
04:22:00	1214970	1215725	1213735	1214000	0.4424	1214931
04:23:00	1215000	1216485	1214985	1216485	0.1656	1215784
04:24:00	1216980	1217655	1215000	1215000	0.0970	1216424
04:25:00	1214420	1214420	1211890	1211890	0.4317	1213159
04:26:00	1211455	1212365	1210000	1212365	0.3774	1211256
04:27:00	1211295	1211615	1210160	1211520	0.4084	1211008
04:28:00	1210330	1211510	1210270	1210570	0.3958	1211049
04:29:00	1211675	1213000	1211675	1213000	0.1135	1212584
04:30:00	1213000	1213000	1211330	1211330	0.2067	1211987
04:31:00	1213000	1213210	1212045	1212045	0.0510	1213052
04:32:00	1212045	1212920	1211680	1212920	0.2299	1212275
04:33:00	1212965	1215860	1212965	1215655	0.5759	1214864
04:34:00	1214750	1215375	1214315	1214750	0.3431	1214891
04:35:00	1215360	1216200	1215345	1216005	0.5637	1215821
04:36:00	1216000	1217230	1215580	1217230	0.3318	1216196
04:37:00	1217005	1220000	1217000	1218980	1.7555	1219019
04:38:00	1218980	1220805	1217490	1220070	0.5058	1219129
04:39:00	1220805	1223000	1217480	1220005	2.5645	1220212
04:40:00	1220000	1220030	1218800	1219220	2.0537	1219956
04:41:00	1219950	1219950	1217650	1219045	0.2598	1218205
04:42:00	1219015	1219905	1218940	1219390	0.3278	1219333
04:43:00	1220000	1222000	1218310	1220400	0.3609	1220493
04:44:00	1221150	1221150	1219970	1220000	0.0537	1220483
04:45:00	1219940	1220000	1219595	1219595	0.1116	1219982
04:46:00	1219020	1219020	1219000	1219000	0.0070	1219015
04:47:00	1219945	1219990	1218145	1218950	2.1189	1219855
04:48:00	1218950	1222200	1218950	1222200	0.8404	1220305
04:49:00	1222195	1223200	1221700	1221700	1.0921	1222828
04:50:00	1222795	1225000	1222795	1225000	1.5063	1223112
04:51:00	1224750	1225200	1224750	1225160	0.3156	1225001
04:52:00	1224035	1225185	1222940	1223960	0.8899	1224001
04:53:00	1223230	1223230	1220230	1221625	0.3977	1222012
04:54:00	1221625	1221625	1218115	1220420	0.2890	1220133
04:55:00	1220000	1221425	1220000	1221425	1.4767	1220417
04:56:00	1221435	1222500	1220520	1222065	0.6482	1221365
04:57:00	1222065	1223150	1220430	1220430	0.4816	1220715
04:58:00	1220410	1221700	1218005	1218005	0.4867	1219319
04:59:00	1218025	1219220	1218000	1219220	2.2311	1218343
05:00:00	1218710	1220505	1218645	1218650	0.4548	1219089
05:01:00	1218650	1218780	1216200	1217440	0.6278	1217433
05:02:00	1216045	1216045	1213390	1213390	0.1828	1214959
05:03:00	1213400	1216045	1213390	1214135	0.4674	1213746
05:04:00	1213705	1216040	1213705	1216040	0.2636	1214332
05:05:00	1213510	1217210	1213395	1214685	0.4773	1214363
05:06:00	1215895	1217205	1214700	1216005	0.9482	1216926
05:07:00	1214700	1215040	1214400	1214400	0.1887	1214731
05:08:00	1214400	1215040	1214000	1214430	2.2714	1214383
05:09:00	1214000	1215580	1214000	1215580	0.1215	1214886
05:10:00	1215580	1217590	1214700	1217590	0.7831	1216100
05:11:00	1217190	1218330	1217115	1217630	0.1443	1217340
05:12:00	1217630	1218560	1217340	1217340	0.3348	1217971
05:13:00	1217665	1218020	1216075	1217720	2.6919	1217273
05:14:00	1216770	1217735	1216000	1216000	0.2809	1216673
05:15:00	1216435	1217090	1216435	1217090	0.1123	1216608
05:16:00	1218220	1220320	1218220	1220320	0.1567	1219129
05:17:00	1220430	1220510	1218280	1218280	0.6666	1220014
05:18:00	1218010	1218240	1216470	1216470	0.3125	1217243
05:19:00	1216335	1216590	1215370	1215370	0.2315	1215604
05:20:00	1215370	1219505	1215345	1219210	0.2703	1217380
05:21:00	1218055	1218495	1216880	1216880	0.3948	1217825
05:22:00	1216895	1216895	1215990	1216580	0.1251	1216138
05:23:00	1216440	1217480	1215940	1217480	0.3138	1216151
05:24:00	1218000	1220510	1218000	1218820	0.4793	1218782
05:25:00	1218420	1219485	1217280	1219475	0.1055	1218684
05:26:00	1219485	1222000	1219485	1220000	1.0578	1221794
05:27:00	1219365	1220090	1219000	1220090	0.0856	1219560
05:28:00	1220500	1222000	1220500	1222000	0.3820	1221984
05:29:00	1222620	1223800	1222620	1223800	0.2669	1223440
05:30:00	1223800	1225000	1215365	1221120	1.8786	1222471
05:31:00	1220805	1220805	1219985	1220000	0.6066	1220052
05:32:00	1220000	1221635	1220000	1220930	0.7102	1220609
05:33:00	1221760	1222015	1220690	1222015	0.4284	1221840
05:34:00	1222460	1228000	1222460	1227530	0.8484	1225328
05:35:00	1227915	1230000	1226200	1228630	2.4748	1228550
05:36:00	1227440	1227440	1224435	1227430	0.5079	1225728
05:37:00	1227850	1229000	1226000	1226860	0.7092	1227670
05:38:00	1226955	1228225	1226500	1226980	0.4162	1227376
05:39:00	1226975	1228745	1225300	1228705	0.6455	1226806
05:40:00	1228200	1229170	1227065	1227470	0.4203	1228010
05:41:00	1228670	1228725	1228005	1228005	0.1807	1228177
05:42:00	1228010	1228675	1225300	1227660	1.8612	1227530
05:43:00	1227655	1227655	1225225	1226350	0.1134	1226783
05:44:00	1227985	1228620	1226040	1228560	1.0910	1226770
05:45:00	1227835	1230000	1227835	1230000	2.0958	1229836
05:46:00	1228940	1228940	1227030	1228520	0.5168	1227595
05:47:00	1228090	1229995	1228090	1229995	0.2049	1228150
05:48:00	1229980	1231005	1229470	1230000	5.8150	1230150
05:49:00	1230005	1230020	1230005	1230020	0.0264	1230006
05:50:00	1231340	1231360	1231050	1231055	0.1461	1231099
05:51:00	1231030	1231990	1231025	1231990	0.0548	1231832
05:52:00	1231990	1233360	1231990	1233360	0.2439	1232597
05:53:00	1232810	1232810	1230280	1230900	0.2735	1232032
05:54:00	1231000	1231035	1230000	1230000	0.2620	1230361
05:55:00	1230010	1230010	1222055	1226710	0.3434	1226618
05:56:00	1226705	1226705	1224060	1224980	1.2109	1225033
05:57:00	1225250	1226705	1224450	1225005	0.8574	1226160
05:58:00	1225010	1227000	1225010	1227000	0.4785	1226680
05:59:00	1226735	1226735	1226540	1226610	0.6706	1226716
06:00:00	1227000	1229000	1227000	1229000	0.2910	1227442
06:01:00	1228995	1230085	1228995	1230080	0.1451	1229991
06:02:00	1230905	1232000	1230905	1232000	0.1189	1231363
06:03:00	1230165	1230170	1229520	1229520	0.5999	1230101
06:04:00	1229485	1229485	1229080	1229080	0.0120	1229148
06:05:00	1229010	1230180	1216265	1216265	5.7997	1227656
06:06:00	1216265	1230000	1216265	1224585	2.0003	1226942
06:07:00	1228310	1228310	1225835	1227380	0.0366	1226583
06:08:00	1225210	1225210	1225000	1225000	0.5000	1225077
06:09:00	1226215	1226235	1226215	1226225	0.0410	1226220
06:10:00	1226225	1226225	1225105	1225975	0.3528	1225218
06:11:00	1225215	1225215	1222840	1222840	3.2671	1224181
06:12:00	1223310	1223475	1222010	1223440	0.2426	1222927
06:13:00	1223710	1224250	1223710	1223710	0.0638	1224098
06:14:00	1223500	1224175	1222730	1223025	0.1432	1223307
06:15:00	1223025	1223930	1222750	1223840	0.2348	1223729
06:16:00	1223930	1224930	1222000	1222000	0.9077	1222339
06:17:00	1221960	1221995	1220000	1220035	1.8473	1220163
06:18:00	1221740	1223360	1221740	1223360	1.1071	1222833
06:19:00	1223255	1223725	1223240	1223295	0.0722	1223274
06:20:00	1223705	1226800	1223705	1226800	0.1176	1224502
06:21:00	1227000	1227840	1226995	1227810	0.9346	1227451
06:22:00	1227820	1228370	1227325	1228370	1.6628	1227592
06:23:00	1227345	1227490	1227005	1227485	2.4090	1227391
06:24:00	1227325	1227335	1226215	1226215	0.2966	1226782
06:25:00	1226495	1226495	1224355	1225000	0.2182	1225177
06:26:00	1224630	1224630	1223265	1224000	0.4511	1224138
06:27:00	1224000	1224000	1222365	1223180	0.1448	1223144
06:28:00	1223060	1223060	1222930	1222930	0.0030	1222987
06:29:00	1222050	1223000	1221660	1221990	0.8260	1221909
06:30:00	1222025	1222980	1220690	1220690	0.1499	1221792
06:31:00	1220600	1220600	1219730	1220000	0.2161	1220276
06:32:00	1219675	1220025	1219610	1220025	0.7621	1219968
06:33:00	1220920	1226205	1220920	1224460	0.5527	1222930
06:34:00	1223590	1223590	1223590	1223590	0.0200	1223590
06:35:00	-
06:36:00	1224965	1224965	1223315	1223315	0.1415	1224839
06:37:00	1224005	1224005	1222390	1222390	0.3615	1223053
06:38:00	1223000	1224960	1223000	1224790	0.1431	1223600
06:39:00	1224960	1227000	1224960	1227000	0.0098	1225738
06:40:00	1226985	1227560	1226985	1227560	0.0813	1227092
06:41:00	1228000	1228500	1227610	1228495	0.4262	1228486
06:42:00	1227665	1227665	1225975	1225975	0.2708	1226176
06:43:00	1225960	1226040	1225830	1225830	0.8576	1225979
06:44:00	1225610	1226040	1225610	1226040	0.0340	1225859
06:45:00	1225130	1225130	1222410	1222410	0.2887	1224464
06:46:00	1223595	1226040	1222000	1226040	0.6156	1223335
06:47:00	-
06:48:00	1225675	1226210	1225675	1226065	0.7145	1226013
06:49:00	1226630	1229220	1226630	1229220	0.2394	1227278
06:50:00	1227750	1227755	1225230	1227160	0.2650	1227387
06:51:00	1226975	1227810	1226945	1227260	0.3579	1227195
06:52:00	1228000	1229000	1228000	1229000	0.0603	1228420
06:53:00	1228545	1230535	1228545	1230535	0.8853	1229786
06:54:00	1230000	1230030	1228250	1230025	0.3954	1229801
06:55:00	-
06:56:00	1229540	1230720	1229540	1230720	0.2547	1230052
06:57:00	1230720	1231990	1230000	1231990	0.3518	1230783
06:58:00	1230740	1230765	1227610	1227965	3.3700	1229131
06:59:00	1227935	1229250	1227935	1229250	0.1267	1228586
07:00:00	1228500	1229285	1228050	1229285	0.5446	1228526
07:01:00	1229200	1229200	1227090	1228075	0.7679	1228096
07:02:00	1228075	1228300	1227090	1228265	0.7810	1228134
07:03:00	1228270	1228305	1227270	1228175	0.1752	1228144
07:04:00	1228175	1228175	1228175	1228175	0.0350	1228175
07:05:00	1227035	1228525	1226705	1228525	1.9873	1227361
07:06:00	1228525	1230000	1228115	1228115	1.3368	1229501
07:07:00	1230000	1231000	1229005	1231000	0.3684	1230107
07:08:00	1231000	1231150	1228750	1228750	1.8804	1229472
07:09:00	1229300	1231930	1229300	1231930	0.0900	1230871
07:10:00	1230910	1231985	1230875	1230875	0.0410	1231434
07:11:00	1230870	1230870	1230870	1230870	0.0100	1230870
07:12:00	1231825	1231990	1231720	1231720	0.1572	1231944
07:13:00	1231720	1233800	1231720	1233270	7.3495	1232040
07:14:00	1233800	1235000	1233270	1233800	1.1498	1233848
07:15:00	1234000	1235000	1233800	1234955	2.2210	1234980
07:16:00	1234975	1235250	1234070	1235250	1.2019	1234932
07:17:00	1235050	1235050	1230830	1233000	2.4499	1232147
07:18:00	1233000	1234000	1231970	1232990	0.6865	1233428
07:19:00	1232120	1233000	1231505	1232000	0.3435	1232481
07:20:00	1233660	1234000	1233660	1234000	0.0600	1233982
07:21:00	1232525	1234000	1232500	1233820	0.3990	1233374
07:22:00	1234000	1234005	1234000	1234005	0.0910	1234000
07:23:00	1234430	1234765	1234430	1234765	0.0889	1234577
07:24:00	1233525	1234700	1233520	1234700	0.0270	1233555
07:25:00	1234620	1235250	1234620	1235250	1.2537	1234896
07:26:00	1235245	1241900	1235205	1241900	5.1527	1237585
07:27:00	1241895	1260000	1241895	1260000	7.9409	1249212
07:28:00	1256900	1270000	1252980	1270000	7.2035	1261907
07:29:00	1269995	1274270	1265000	1267000	1.9953	1269699
07:30:00	1266000	1274270	1265000	1273780	2.5410	1266620
07:31:00	1271210	1273780	1266880	1270000	1.3180	1269872
07:32:00	1270000	1275000	1270000	1274450	4.4734	1272224
07:33:00	1274280	1275560	1265000	1275055	3.3265	1273859
07:34:00	1275055	1276245	1273650	1274850	7.4480	1275210
07:35:00	1275000	1275000	1270000	1273600	3.5996	1272325
07:36:00	1273600	1276480	1273600	1275400	3.1210	1274922
07:37:00	1276405	1280000	1276400	1277085	8.2884	1278622
07:38:00	1280000	1282000	1276710	1282000	1.7679	1279474
07:39:00	1280450	1282200	1279000	1279180	4.3296	1280562
07:40:00	1279495	1279830	1274000	1274320	3.6904	1277673
07:41:00	1274320	1278900	1273775	1275000	2.1671	1274867
07:42:00	1278495	1278900	1276110	1278000	0.6753	1278573
07:43:00	1278000	1279000	1277000	1279000	1.3721	1278443
07:44:00	1279000	1279000	1275345	1275345	0.2592	1277102
07:45:00	1277000	1278305	1276005	1276220	2.1121	1277896
07:46:00	1276040	1277985	1273000	1273620	3.1892	1274508
07:47:00	1276900	1277000	1276020	1277000	0.8202	1276955
07:48:00	1276995	1277000	1274500	1275500	1.0040	1276838
07:49:00	1275510	1279000	1275510	1278885	4.2243	1276438
07:50:00	1279205	1281500	1277720	1281500	3.4737	1280310
07:51:00	1281495	1283505	1281495	1283505	1.2582	1282007
07:52:00	1283500	1284200	1279640	1279640	5.0588	1283400
07:53:00	1279640	1283495	1279000	1279000	2.7045	1281597
07:54:00	1280460	1282200	1279975	1282100	0.4500	1281028
07:55:00	1282200	1285000	1280000	1280500	3.1770	1283061
07:56:00	1280005	1281700	1277035	1279395	4.6735	1279565
07:57:00	1279395	1280515	1279395	1280000	3.1592	1279798
07:58:00	1280005	1283000	1279890	1283000	1.4949	1280507
07:59:00	1282995	1283000	1280010	1281680	1.2197	1282600
08:00:00	1280050	1282900	1280000	1280000	1.1237	1281460
08:01:00	1280000	1280430	1276430	1279210	1.4818	1278658
08:02:00	1279210	1279610	1277070	1279460	0.3299	1277783
08:03:00	1278280	1279485	1276025	1278000	0.3232	1277500
08:04:00	1277000	1277695	1274000	1274000	1.5381	1276124
08:05:00	1275680	1275695	1272000	1273570	2.3693	1273403
08:06:00	1273575	1275000	1272000	1274460	0.4782	1273962
08:07:00	1274460	1276000	1273000	1276000	1.5039	1275237
08:08:00	1275995	1276475	1275295	1275295	1.3538	1276011
08:09:00	1275280	1276280	1274495	1276280	1.4120	1275204
08:10:00	1276330	1279000	1276330	1279000	1.1964	1277191
08:11:00	1278985	1280460	1278985	1280000	4.2935	1279918
08:12:00	1280415	1281000	1280415	1281000	1.8030	1280977
08:13:00	1281000	1281215	1280000	1280000	1.2867	1280241
08:14:00	1280285	1280460	1278220	1280000	0.3420	1279785
08:15:00	1278860	1278860	1276600	1277260	0.5033	1277405
08:16:00	1277640	1277640	1276000	1277640	0.8464	1276845
08:17:00	1277625	1278005	1276200	1278000	2.7555	1277886
08:18:00	1278000	1279355	1278000	1278500	3.5290	1278088
08:19:00	1279325	1279990	1278000	1279990	0.4168	1278791
08:20:00	1278700	1279720	1275560	1277000	1.5175	1277688
08:21:00	1277640	1277975	1275275	1277170	0.2976	1276777
08:22:00	1276630	1279490	1276630	1279490	0.1952	1278762
08:23:00	1279340	1280000	1279340	1280000	3.7117	1279979
08:24:00	1280000	1282425	1279995	1282425	4.0785	1280665
08:25:00	1282420	1284990	1281770	1283035	1.6268	1283160
08:26:00	1283355	1285225	1282000	1284000	4.4912	1284814
08:27:00	1284195	1285000	1281575	1284995	3.6308	1283597
08:28:00	1284015	1285555	1283130	1285555	1.3940	1285141
08:29:00	1285555	1288000	1285555	1288000	5.0023	1287245
08:30:00	1287995	1288000	1285920	1288000	1.3656	1287920
08:31:00	1287985	1289080	1287485	1289080	3.8409	1288283
08:32:00	1289400	1289975	1286400	1286400	3.2958	1287153
08:33:00	1286400	1287200	1283345	1285000	4.2528	1286039
08:34:00	1285005	1286280	1284640	1286280	0.6480	1284908
08:35:00	1283870	1285555	1283865	1285540	0.5608	1284821
08:36:00	1284000	1284000	1283515	1283900	1.9696	1283772
08:37:00	1283900	1283900	1281205	1281940	2.5443	1282990
08:38:00	1284510	1284510	1282470	1283645	0.3823	1283140
08:39:00	1284995	1286195	1284390	1286195	1.0830	1285165
08:40:00	1286275	1287200	1284340	1285000	1.4285	1286493
08:41:00	1285000	1286900	1283945	1285255	0.7215	1285217
08:42:00	1285000	1288000	1284000	1288000	0.3444	1285468
08:43:00	1286465	1289000	1285265	1289000	1.1666	1288350
08:44:00	1288770	1289000	1285500	1285500	2.6872	1288035
08:45:00	1286380	1289000	1285500	1287240	0.3965	1287291
08:46:00	1287250	1289000	1286005	1287680	1.3379	1288178
08:47:00	1287990	1289000	1286100	1289000	0.4715	1288699
08:48:00	1287200	1288995	1284980	1286545	3.0261	1285671
08:49:00	1286545	1288810	1286460	1288010	0.1582	1287235
08:50:00	1288010	1290000	1285000	1290000	3.6930	1289366
08:51:00	1290000	1290000	1288885	1289990	0.5251	1289735
08:52:00	1289500	1293335	1289500	1292525	0.7845	1291146
08:53:00	1292155	1294375	1288000	1288000	4.6348	1289659
08:54:00	1289415	1291000	1287250	1291000	4.8838	1288408
08:55:00	1290975	1291000	1290010	1290010	0.4889	1290961
08:56:00	1290995	1291040	1288710	1290850	7.1288	1290926
08:57:00	1290000	1290000	1289315	1289495	0.2278	1289462
08:58:00	1289950	1291475	1289950	1291265	0.3320	1291059
08:59:00	1291290	1291760	1290020	1291760	1.3124	1291193
09:00:00	1290020	1294005	1290020	1293040	6.0717	1293369
09:01:00	1294005	1295500	1293040	1294820	1.3765	1294439
09:02:00	1294500	1297000	1294500	1297000	0.8090	1295801
09:03:00	1297000	1298650	1296975	1298650	3.6241	1297406
09:04:00	1298005	1298005	1294090	1297000	7.1811	1296399
09:05:00	1295000	1296995	1294000	1294655	1.7204	1294487
09:06:00	1294655	1294655	1291000	1291000	3.1540	1292367
09:07:00	1291000	1292920	1290060	1291960	0.2217	1291095
09:08:00	1292745	1294170	1287250	1287250	1.2317	1290739
09:09:00	1287250	1291505	1287000	1288000	0.7209	1288854
09:10:00	1289330	1289330	1287460	1289050	0.0636	1288158
09:11:00	1287500	1287640	1280000	1282010	7.2824	1283534
09:12:00	1283220	1284460	1280000	1280105	1.0789	1281450
09:13:00	1282705	1282810	1280145	1280890	0.8540	1281362
09:14:00	1281010	1283000	1281005	1283000	0.1276	1282897
09:15:00	1283250	1284425	1283225	1283880	0.8934	1284068
09:16:00	1283920	1284505	1283905	1284505	0.7236	1284419
09:17:00	1284600	1285905	1284540	1284940	0.3436	1284933
09:18:00	1285725	1286005	1283305	1283305	0.2242	1285077
09:19:00	1283710	1285505	1280000	1284000	2.7616	1284538
09:20:00	1284030	1285200	1284025	1285200	0.0480	1284824
09:21:00	1285500	1285630	1284000	1285605	0.7531	1284886
09:22:00	1285615	1286145	1284005	1284005	0.9167	1285818
09:23:00	1285000	1285000	1284790	1284790	0.1025	1284803
09:24:00	1284775	1284775	1283535	1283540	0.8611	1284147
09:25:00	1283525	1283800	1282785	1283000	2.3713	1283013
09:26:00	1283005	1283210	1283000	1283000	1.2554	1283004
09:27:00	1283005	1284925	1283000	1284925	0.4147	1283493
09:28:00	1284925	1285675	1283000	1283000	0.3326	1283170
09:29:00	1285630	1285645	1283000	1283000	0.0793	1283442
09:30:00	1283005	1284000	1283000	1283000	0.4699	1283159
09:31:00	1283005	1283005	1280000	1283000	3.8548	1282356
09:32:00	1281985	1281990	1280830	1280830	0.0664	1281660
09:33:00	1280830	1281475	1280825	1280855	1.6326	1280856
09:34:00	1280510	1281360	1278580	1279000	1.6471	1279941
09:35:00	1280010	1282725	1278580	1282725	0.4539	1279962
09:36:00	1282005	1285500	1278990	1283550	2.2228	1283478
09:37:00	1284900	1286425	1284900	1286000	0.8587	1285956
09:38:00	1286000	1286515	1284810	1284810	0.3137	1285779
09:39:00	-
09:40:00	-
09:41:00	-
09:42:00	1284010	1284040	1281725	1282795	2.1199	1283680
09:43:00	1282980	1283105	1282160	1282985	1.8419	1282994
09:44:00	1282995	1282995	1282995	1282995	0.0020	1282995
09:45:00	1282995	1283000	1281095	1281095	0.2054	1281844
09:46:00	1281095	1283905	1280010	1283905	0.7190	1280936
09:47:00	1283905	1283905	1279525	1280000	0.8653	1280415
09:48:00	1279350	1281000	1278425	1281000	4.5157	1279169
09:49:00	1280325	1281160	1279860	1280965	4.2709	1280975
09:50:00	1280645	1281000	1274990	1275000	4.2083	1276006
09:51:00	1275000	1278300	1275000	1277740	0.7857	1276708
09:52:00	1277505	1278995	1276650	1278995	0.9821	1277768
09:53:00	1277600	1277600	1275000	1275995	0.6999	1277144
09:54:00	1276995	1278800	1276995	1278390	4.4077	1278013
09:55:00	1278570	1278805	1277495	1277510	2.1559	1278004
09:56:00	1277615	1279000	1276985	1279000	2.0489	1277515
09:57:00	1279590	1279695	1278800	1279030	0.2149	1279011
09:58:00	1278390	1279585	1277015	1277515	2.0662	1278199
09:59:00	1277515	1278000	1277455	1277515	0.1726	1277519
10:00:00	1278515	1280000	1277995	1280000	1.4112	1278423
10:01:00	1280000	1280035	1279000	1279855	0.2238	1279847
10:02:00	1279840	1280000	1278990	1279000	0.3497	1279104
10:03:00	1278995	1278995	1278000	1278200	0.3129	1278565
10:04:00	1278195	1278195	1276975	1276985	0.2690	1277759
10:05:00	1276550	1276550	1276010	1276010	0.0320	1276149
10:06:00	1277675	1277690	1275500	1276000	0.9595	1275923
10:07:00	1276000	1276055	1273575	1273575	0.5165	1275527
10:08:00	1273580	1275480	1271920	1275480	1.7931	1273201
10:09:00	1274480	1277195	1272995	1274995	0.8101	1275136
10:10:00	1273805	1276980	1273020	1274995	0.4002	1274280
10:11:00	1274990	1278900	1274990	1276005	0.4662	1277160
10:12:00	1276025	1276900	1276020	1276045	0.0218	1276106
10:13:00	1276915	1278000	1276915	1277525	0.3608	1277085
10:14:00	1277525	1277995	1276230	1276230	1.4842	1276612
10:15:00	1276975	1278900	1276965	1277005	0.2404	1277054
10:16:00	1277965	1280550	1277950	1280550	0.9098	1278850
10:17:00	1280555	1281020	1280015	1280015	2.1227	1280974
10:18:00	1281420	1283995	1280600	1283090	1.2419	1282554
10:19:00	1283995	1285000	1282295	1285000	7.0620	1283979
10:20:00	1285000	1285000	1282585	1283000	0.6587	1284638
10:21:00	1283000	1284995	1282300	1282300	0.3097	1282918
10:22:00	1282340	1282995	1281000	1282995	0.3801	1282201
10:23:00	1283030	1284000	1282430	1283015	0.1842	1283555
10:24:00	1283015	1283015	1282430	1283000	0.7407	1282977
10:25:00	1283000	1285440	1282430	1285440	0.7110	1284581
10:26:00	1285445	1286900	1284000	1284545	1.6101	1286340
10:27:00	1284965	1284980	1284965	1284980	0.0020	1284973
10:28:00	1284995	1284995	1282675	1283970	0.1170	1283362
10:29:00	1283995	1284215	1282985	1284215	0.5302	1283035
10:30:00	1284175	1285000	1282610	1284495	1.3405	1284335
10:31:00	1284505	1286000	1284000	1284000	0.7639	1285329
10:32:00	1284760	1285580	1283400	1283540	1.6339	1284400
10:33:00	1283540	1283995	1280600	1283995	1.6593	1282561
10:34:00	1281770	1281995	1280600	1281120	1.4060	1280963
10:35:00	1281020	1282200	1281000	1281000	0.0480	1281132
10:36:00	1281000	1281000	1280600	1281000	0.5450	1280671
10:37:00	1280835	1280835	1280830	1280830	0.0999	1280830
10:38:00	1281955	1281955	1281955	1281955	0.0016	1281955
10:39:00	1281995	1284000	1281995	1284000	0.6154	1283841
10:40:00	1284000	1284210	1282680	1283580	0.3358	1283406
10:41:00	1282685	1282685	1281000	1281000	0.2231	1281975
10:42:00	1281000	1282000	1280000	1282000	0.6403	1280544
10:43:00	1282000	1284705	1282000	1283040	1.2781	1282848
10:44:00	1283090	1285990	1283090	1285990	0.7531	1285339
10:45:00	1285990	1287000	1285990	1286000	0.5516	1286576
10:46:00	1285000	1285000	1283900	1284360	0.2080	1284781
10:47:00	1284000	1284290	1283900	1284290	0.0588	1283919
10:48:00	1284330	1284900	1284140	1284900	0.1625	1284218
10:49:00	1284900	1285000	1284290	1284290	0.1648	1284538
10:50:00	1285820	1285820	1284870	1284870	0.3080	1285817
10:51:00	1284720	1284960	1284470	1284510	0.0104	1284607
10:52:00	1284510	1285430	1284000	1285430	0.1924	1284278
10:53:00	1285430	1285980	1284500	1285020	0.4870	1284547
10:54:00	1285495	1285965	1284500	1285860	0.7393	1285527
10:55:00	1285860	1285860	1284385	1284385	0.7997	1285117
10:56:00	1284195	1284385	1284195	1284385	0.1500	1284291
10:57:00	1284330	1285500	1284095	1284095	0.9370	1284300
10:58:00	1284095	1284095	1282145	1282145	2.4381	1283964
10:59:00	1282145	1283400	1281395	1281985	0.3788	1281974
11:00:00	1281970	1282995	1281970	1282920	1.7398	1282378
11:01:00	1282925	1282930	1282770	1282770	0.0337	1282860
11:02:00	1282220	1283250	1282205	1282210	0.7308	1282399
11:03:00	1283000	1283985	1282105	1282105	0.3349	1283132
11:04:00	1283125	1285000	1282935	1283860	0.0762	1283857
11:05:00	1284995	1285990	1284995	1285990	1.0536	1285200
11:06:00	1285685	1286000	1285465	1285500	0.3406	1285709
11:07:00	1285940	1286080	1285000	1285000	0.1375	1285967
11:08:00	1284975	1285000	1284470	1285000	0.4114	1284994
11:09:00	1285000	1287000	1285000	1287000	0.7136	1285246
11:10:00	1287190	1287495	1286085	1287495	0.3675	1287133
11:11:00	1287475	1288000	1287475	1287640	1.1457	1287528
11:12:00	1288000	1288800	1286430	1288800	0.4036	1287835
11:13:00	1287670	1287730	1281005	1283225	2.0633	1284602
11:14:00	1283365	1285735	1282025	1282025	1.5353	1283487
11:15:00	1283470	1284565	1283470	1283980	0.5115	1284107
11:16:00	1283505	1283510	1281980	1281980	1.9682	1282233
11:17:00	1281980	1282995	1280935	1281760	0.3146	1281673
11:18:00	1282370	1282950	1282005	1282950	0.0917	1282362
11:19:00	1282950	1282950	1281945	1282280	0.5287	1282012
11:20:00	1281310	1282500	1281310	1282010	0.0577	1282038
11:21:00	1282980	1282980	1282980	1282980	0.0122	1282980
11:22:00	1282260	1282260	1281000	1281000	1.0789	1281187
11:23:00	1280985	1281900	1280000	1280200	1.9608	1280062
11:24:00	1280200	1282670	1280200	1282670	1.1890	1282075
11:25:00	1282670	1283600	1282005	1283600	0.3261	1283071
11:26:00	1283630	1284500	1283625	1284000	0.5707	1283969
11:27:00	1284000	1284000	1284000	1284000	0.0003	1284000
11:28:00	1283800	1283815	1283330	1283805	0.3067	1283656
11:29:00	1283805	1284300	1283805	1284300	0.0500	1284285
11:30:00	1284260	1284260	1283000	1283000	0.1087	1284160
11:31:00	1283995	1284300	1283995	1284000	0.5910	1284043
11:32:00	1283995	1284505	1283995	1284500	0.6055	1284051
11:33:00	1284500	1284995	1283970	1284280	2.8993	1284557
11:34:00	1284275	1284275	1283820	1284110	0.2562	1283966
11:35:00	1283960	1283960	1283960	1283960	0.0010	1283960
11:36:00	1284635	1285000	1284620	1284985	0.3416	1284874
11:37:00	1284990	1285555	1284010	1285280	0.3911	1285185
11:38:00	1285550	1285565	1285015	1285015	0.6194	1285553
11:39:00	1284505	1285550	1284500	1285095	0.2137	1285440
11:40:00	1285090	1286160	1284965	1285745	0.7993	1285456
11:41:00	1285810	1286505	1285000	1285905	0.4480	1286046
11:42:00	1285915	1285915	1285915	1285915	0.0010	1285915
11:43:00	1285485	1285520	1285000	1285520	0.5697	1285495
11:44:00	1285960	1286505	1285000	1285505	1.3646	1285321
11:45:00	1285215	1286000	1285000	1285000	1.3733	1285232
11:46:00	1285550	1286000	1285500	1286000	1.1197	1285560
11:47:00	1286000	1287000	1285985	1287000	0.3214	1286442
11:48:00	1286995	1287005	1285600	1286005	0.6451	1286886
11:49:00	1286180	1287500	1286180	1287500	0.3970	1286873
11:50:00	1287450	1288145	1286520	1287480	0.1543	1287868
11:51:00	1287730	1289000	1287730	1288305	0.2329	1288623
11:52:00	1288305	1289000	1288300	1289000	0.8431	1288971
11:53:00	1289325	1289950	1286870	1287155	0.6374	1289030
11:54:00	1286750	1286980	1285000	1285055	2.0283	1285169
11:55:00	1285025	1285110	1284285	1284285	2.4364	1285018
11:56:00	1285000	1286200	1285000	1286200	0.0504	1285580
11:57:00	1285700	1285700	1285700	1285700	0.0200	1285700
11:58:00	1285000	1285000	1284440	1284440	1.1856	1284973
11:59:00	-
12:00:00	1284990	1286900	1284445	1286900	2.5853	1285028
12:01:00	1286865	1287500	1286500	1286500	1.6647	1286898
12:02:00	1287925	1288990	1287910	1288990	1.0866	1287997
12:03:00	1288985	1288990	1288100	1288115	0.0346	1288655
12:04:00	1288485	1289000	1288485	1288795	0.1865	1288976
12:05:00	1288795	1289000	1288785	1289000	0.0580	1288957
12:06:00	1288105	1288515	1288100	1288515	0.1940	1288272
12:07:00	1288800	1288800	1286025	1286025	1.6584	1287840
12:08:00	1286870	1287500	1286500	1287500	0.6078	1287315
12:09:00	1287995	1288795	1287995	1288795	0.0270	1288107
12:10:00	1288695	1288700	1288010	1288010	0.1151	1288498
12:11:00	1288005	1288655	1286810	1286810	0.6061	1287910
12:12:00	1287880	1287880	1286215	1286215	0.0706	1286502
12:13:00	1286005	1287000	1285520	1286010	1.0417	1285619
12:14:00	1286015	1286980	1285095	1286350	0.0681	1285298
12:15:00	1285120	1286190	1285095	1285680	0.1829	1285293
12:16:00	1285900	1285900	1285680	1285680	0.3252	1285681
12:17:00	1286830	1287660	1286690	1287660	0.4989	1287365
12:18:00	1287990	1288500	1287990	1288035	0.0432	1288151
12:19:00	1288490	1288500	1286815	1286815	0.4117	1287782
12:20:00	1286810	1286990	1285685	1286450	0.1924	1286405
12:21:00	1285830	1286405	1285665	1286355	0.5039	1286271
12:22:00	1286365	1286365	1284000	1284010	0.9262	1284460
12:23:00	1284905	1284905	1283900	1283900	0.8497	1284093
12:24:00	1283900	1283900	1283100	1283620	0.0265	1283291
12:25:00	1283620	1283650	1282500	1283380	0.3574	1283110
12:26:00	1283370	1283540	1282000	1282010	0.1549	1282465
12:27:00	1282005	1282980	1281610	1282975	0.2542	1282025
12:28:00	1281030	1282995	1277935	1281125	4.6391	1280514
12:29:00	1281125	1281125	1277945	1279980	2.4855	1279189
12:30:00	1279980	1280280	1279225	1280020	0.2649	1279478
12:31:00	1280040	1280045	1278150	1279640	1.1922	1278908
12:32:00	1278810	1278810	1277000	1277000	1.3223	1277512
12:33:00	1277995	1279995	1277995	1279995	0.2100	1279216
12:34:00	1279995	1281900	1279120	1281900	2.3489	1281065
12:35:00	1281940	1282000	1281940	1282000	1.6695	1281961
12:36:00	1282000	1282000	1281545	1281805	0.0550	1281808
12:37:00	1281985	1282000	1281985	1282000	0.2042	1281999
12:38:00	1281730	1281730	1281000	1281510	1.3029	1281368
12:39:00	1281995	1282370	1281995	1282370	0.0100	1282232
12:40:00	1282565	1282730	1282565	1282730	0.1000	1282596
12:41:00	1282700	1282700	1280030	1280030	0.0897	1280857
12:42:00	-
12:43:00	-
12:44:00	1280030	1280995	1279120	1280995	1.8946	1280001
12:45:00	1279350	1279540	1277000	1278000	1.8233	1278287
12:46:00	1278740	1279270	1277005	1279250	1.8089	1277330
12:47:00	1279260	1282005	1278070	1282000	1.2779	1281026
12:48:00	1282005	1282370	1281870	1282370	0.0892	1282249
12:49:00	1282835	1282955	1282295	1282400	0.4136	1282383
12:50:00	1282950	1282990	1281765	1281830	0.3596	1282782
12:51:00	1281795	1282000	1281780	1281910	0.3180	1281849
12:52:00	1281910	1281910	1280840	1280840	0.1704	1281647
12:53:00	1281380	1281995	1280025	1280025	0.0886	1281298
12:54:00	1281200	1281200	1280000	1280000	0.7807	1280020
12:55:00	1280980	1282990	1280980	1282770	0.3059	1282352
12:56:00	1282810	1282810	1281815	1281815	0.1267	1282239
12:57:00	1281815	1282980	1280030	1282980	0.1570	1281924
12:58:00	1282945	1282990	1281700	1282240	0.4305	1282929
12:59:00	1281610	1282990	1281600	1282990	0.1099	1282494
13:00:00	1282010	1282990	1281870	1282150	0.6891	1282452
13:01:00	1282900	1283000	1281925	1283000	2.1727	1282936
13:02:00	1282990	1283000	1282925	1283000	0.9960	1282992
13:03:00	1282235	1282995	1282200	1282205	0.0760	1282709
13:04:00	1282300	1282325	1282300	1282300	0.1760	1282301
13:05:00	1282300	1283000	1282205	1283000	0.6550	1282425
13:06:00	1283000	1283005	1282200	1283000	0.6750	1282976
13:07:00	1282230	1282600	1282215	1282330	0.1279	1282547
13:08:00	1282300	1282300	1281055	1281200	0.5034	1282155
13:09:00	1281200	1282200	1280000	1280010	1.3327	1280197
13:10:00	1280010	1280010	1278500	1278500	2.1494	1279848
13:11:00	1279555	1279690	1278500	1278505	0.0520	1278547
13:12:00	1279040	1279705	1278505	1279705	0.0669	1278996
13:13:00	1279980	1280995	1279000	1280805	1.6008	1280144
13:14:00	1280800	1282000	1280800	1282000	0.3577	1281706
13:15:00	1281165	1281995	1278000	1280880	1.4195	1279035
13:16:00	1280315	1282000	1280305	1281995	0.4495	1281272
13:17:00	1281700	1282000	1279830	1280110	0.4748	1280836
13:18:00	1280120	1280120	1279150	1279150	0.1720	1279905
13:19:00	-
13:20:00	1279015	1279015	1276825	1276825	1.8206	1278032
13:21:00	1277350	1277350	1271910	1276375	2.4827	1274671
13:22:00	1275000	1279000	1273540	1276680	0.2669	1277299
13:23:00	1276630	1277000	1276000	1276000	0.2324	1276708
13:24:00	1276465	1276680	1275000	1275500	0.3269	1275850
13:25:00	1275495	1275995	1274010	1275995	1.4571	1274911
13:26:00	1275995	1278000	1275995	1278000	0.8273	1277085
13:27:00	1277950	1279000	1277950	1278965	0.1240	1278584
13:28:00	1278945	1278945	1277390	1278180	1.0510	1278043
13:29:00	1278815	1278900	1278815	1278880	0.0278	1278877
13:30:00	1278785	1278960	1276990	1276990	1.3813	1278056
13:31:00	1276985	1277475	1275000	1275325	2.3939	1277360
13:32:00	1275325	1275325	1273000	1274900	0.0871	1274173
13:33:00	1274310	1277495	1273100	1276645	2.2933	1274312
13:34:00	1276650	1276680	1271805	1273995	1.7908	1272606
13:35:00	1273940	1275970	1273195	1273195	0.1867	1274085
13:36:00	1274200	1274405	1262235	1265435	3.6709	1270016
13:37:00	1265995	1273795	1263000	1270225	3.9695	1269169
13:38:00	1270225	1271075	1262210	1269815	1.9911	1270066
13:39:00	1270030	1270780	1261555	1261555	1.8157	1268123
13:40:00	1262210	1270760	1262210	1266485	1.0644	1265869
13:41:00	1267140	1270795	1267100	1269230	0.6468	1268143
13:42:00	1269235	1269235	1266000	1266305	2.2770	1269133
13:43:00	1266280	1266280	1263510	1263510	4.7098	1265455
13:44:00	1263500	1264445	1262260	1263005	1.1630	1263444
13:45:00	1263005	1263010	1261790	1262985	1.4751	1262710
13:46:00	1262985	1266720	1262985	1266720	1.6632	1264057
13:47:00	1266725	1268000	1264000	1265900	3.0897	1265785
13:48:00	1265100	1266010	1264685	1266010	0.2752	1265649
13:49:00	1265170	1266105	1263510	1263510	0.1210	1264633
13:50:00	1263510	1265220	1261795	1264255	1.7298	1263100
13:51:00	1264245	1264255	1261010	1263755	0.1592	1263358
13:52:00	1263755	1263755	1262000	1262985	0.4518	1262719
13:53:00	1262995	1264700	1262995	1264700	0.1479	1263121
13:54:00	1263480	1264675	1263005	1264145	1.1002	1263960
13:55:00	1263485	1263505	1258900	1258900	4.1303	1260133
13:56:00	1259400	1260000	1257690	1260000	3.2972	1259782
13:57:00	1259880	1260250	1257850	1258250	0.2066	1259358
13:58:00	1258250	1259765	1258250	1258940	0.1296	1258399
13:59:00	1258010	1261000	1258000	1260000	2.1467	1258979
14:00:00	1260330	1260995	1260330	1260995	0.8696	1260501
14:01:00	1260580	1261520	1260510	1261520	3.5313	1260993
14:02:00	1261620	1261875	1260850	1261875	1.0328	1261263
14:03:00	1261855	1263485	1261000	1262985	1.3245	1262631
14:04:00	1263180	1265360	1263180	1265360	1.2347	1264721
14:05:00	1265000	1265500	1263000	1263000	3.2959	1264912
14:06:00	1263730	1263730	1261740	1261755	0.6326	1262948
14:07:00	1262190	1262360	1262130	1262160	0.0349	1262187
14:08:00	1262800	1263000	1262750	1263000	2.4104	1262981
14:09:00	1262995	1264200	1261000	1264200	2.1503	1262793
14:10:00	1264140	1264440	1263490	1264440	0.1532	1264039
14:11:00	1264980	1264980	1264980	1264980	0.0050	1264980
14:12:00	1264990	1266495	1264975	1266300	0.4928	1266349
14:13:00	1266290	1266290	1266290	1266290	0.1330	1266290
14:14:00	1266345	1266345	1266300	1266345	0.0950	1266341
14:15:00	1266890	1267005	1266530	1266530	0.2995	1266990
14:16:00	1266515	1266980	1264770	1264880	0.6500	1265370
14:17:00	1264780	1265000	1264650	1265000	0.5921	1264718
14:18:00	1265000	1265975	1262715	1263970	8.9066	1264880
14:19:00	1263970	1263970	1260980	1260980	1.0998	1261879
14:20:00	1260855	1262985	1260010	1261745	0.2946	1260884
14:21:00	1262005	1262020	1261000	1261000	3.3133	1261988
14:22:00	1260330	1264785	1259555	1264020	0.9340	1263110
14:23:00	1264020	1264020	1263000	1263990	0.2761	1263613
14:24:00	1263200	1264170	1262005	1262005	1.2760	1263385
14:25:00	1262005	1262005	1261780	1261795	0.2201	1261795
14:26:00	1261780	1265000	1261765	1265000	1.0443	1263359
14:27:00	1264025	1264025	1263910	1263980	0.0965	1264003
14:28:00	1264650	1265270	1264650	1264725	0.3519	1265146
14:29:00	1264735	1265820	1264515	1265350	2.9162	1265660
14:30:00	1265185	1266150	1265000	1265665	0.1115	1265674
14:31:00	1265665	1265665	1264500	1264500	0.4862	1264889
14:32:00	1264050	1264050	1263635	1263650	0.6705	1263945
14:33:00	1263635	1264875	1263635	1263675	0.5559	1263694
14:34:00	1264875	1265295	1263100	1263100	0.0892	1263886
14:35:00	1263120	1263995	1261485	1261500	3.1015	1262921
14:36:00	1261655	1261655	1261500	1261655	0.9670	1261654
14:37:00	1262385	1264205	1262000	1263995	1.3968	1262469
14:38:00	1263000	1264000	1261505	1262830	0.8009	1263124
14:39:00	1263005	1265175	1262500	1263470	0.7998	1263754
14:40:00	1263470	1263950	1262525	1262560	0.4747	1263084
14:41:00	1262575	1263000	1262430	1262430	0.1441	1262521
14:42:00	1262435	1263415	1259550	1259550	2.3977	1261392
14:43:00	1259555	1260000	1255455	1255455	3.2944	1258840
14:44:00	1255485	1257860	1254015	1256830	2.3718	1256307
14:45:00	1257000	1260855	1257000	1259030	1.3598	1259127
14:46:00	1259100	1260965	1257985	1257985	1.6140	1258298
14:47:00	1258000	1261000	1257985	1261000	3.6446	1260163
14:48:00	1260995	1262000	1260940	1261990	1.5757	1261350
14:49:00	1261735	1262000	1261005	1262000	0.3194	1261676
14:50:00	1261060	1261060	1259820	1259820	0.3075	1260604
14:51:00	1259850	1261000	1259000	1261000	0.3437	1259479
14:52:00	1260115	1260990	1260095	1260325	1.3180	1260328
14:53:00	1260320	1260485	1260320	1260480	0.0138	1260460
14:54:00	1260460	1260995	1258705	1258705	0.9538	1260517
14:55:00	1259765	1260025	1259765	1260000	0.0432	1259964
14:56:00	1260000	1262000	1260000	1262000	1.3224	1261249
14:57:00	1262005	1262715	1261000	1261980	1.4464	1262039
14:58:00	1261995	1263000	1261995	1263000	0.0349	1262475
14:59:00	1263050	1265145	1262710	1264000	0.4022	1263828
15:00:00	1264705	1266155	1263210	1266150	1.9563	1265642
15:01:00	1266510	1266855	1266510	1266855	0.4060	1266518
15:02:00	1266785	1270220	1266000	1266730	0.8552	1269446
15:03:00	1266465	1266665	1265340	1266545	0.0273	1266091
15:04:00	1266515	1266515	1265000	1265000	0.7847	1265404
15:05:00	1265090	1265950	1264000	1264610	2.7167	1264917
15:06:00	1264995	1265015	1264545	1264610	0.8920	1264728
15:07:00	1264655	1264655	1263000	1263995	0.4189	1263955
15:08:00	1264200	1264975	1264150	1264165	0.2970	1264277
15:09:00	1264995	1265020	1264990	1265000	0.0480	1265000
15:10:00	1265015	1265050	1262270	1262270	1.5400	1264343
15:11:00	1262985	1263715	1262985	1263715	0.0220	1263062
15:12:00	1263010	1264470	1262945	1264470	0.8673	1263845
15:13:00	1264470	1264470	1262645	1262645	0.6549	1262759
15:14:00	1262270	1263580	1262000	1262695	1.7043	1262937
15:15:00	1262695	1263800	1262320	1263580	0.4859	1262944
15:16:00	1263795	1266440	1262705	1265350	1.9070	1264745
15:17:00	1266000	1266030	1264765	1266020	0.6944	1265958
15:18:00	1266375	1266545	1266000	1266000	0.1052	1266439
15:19:00	1266000	1267000	1266000	1267000	0.2269	1266147
15:20:00	1266225	1266225	1266000	1266000	0.3261	1266005
15:21:00	1266000	1266960	1265995	1266885	0.3268	1266369
15:22:00	1266885	1266970	1266885	1266970	0.2209	1266888
15:23:00	1266995	1267460	1265880	1267025	4.1303	1267147
15:24:00	1267665	1267720	1266965	1266965	0.5900	1267247
15:25:00	1266660	1268280	1266475	1267850	0.9305	1267034
15:26:00	1268000	1268875	1268000	1268875	0.0432	1268274
15:27:00	1268800	1269000	1268500	1269000	0.5151	1268851
15:28:00	1269000	1270000	1268840	1268845	0.4325	1268980
15:29:00	1269000	1269020	1269000	1269010	2.1297	1269003
15:30:00	1269225	1270320	1269195	1270320	0.1575	1270051
15:31:00	1270540	1271200	1269695	1270770	0.8741	1270853
15:32:00	1270870	1272000	1270870	1271415	0.5094	1271666
15:33:00	1271475	1275000	1271410	1275000	1.9421	1274110
15:34:00	1275000	1275200	1274000	1275200	7.1218	1274991
15:35:00	1275200	1279190	1274005	1275130	1.5171	1276427
15:36:00	1275130	1275875	1274070	1275875	0.4912	1275176
15:37:00	1275610	1275610	1271835	1271835	1.9074	1272720
15:38:00	1272950	1273080	1272805	1272805	0.1228	1272979
15:39:00	1272800	1273790	1271475	1273790	0.1359	1272493
15:40:00	1273760	1274550	1273760	1274050	0.0949	1273850
15:41:00	1274545	1274560	1273320	1273995	0.3441	1273854
15:42:00	1273585	1274000	1272345	1272345	0.7971	1272647
15:43:00	1273315	1274140	1273000	1273160	2.2369	1273972
15:44:00	1274000	1274185	1272485	1273860	2.0273	1273811
15:45:00	1274030	1274985	1272510	1274165	0.9083	1273753
15:46:00	1274955	1275500	1273030	1274430	0.7626	1274918
15:47:00	1274765	1275870	1274460	1274945	0.2368	1275037
15:48:00	1275830	1275895	1275000	1275000	0.7707	1275562
15:49:00	1275510	1276000	1275510	1276000	0.0622	1275731
15:50:00	1276330	1277000	1276065	1276480	0.1697	1276307
15:51:00	1277055	1278920	1275725	1275725	1.3601	1276073
15:52:00	1275225	1275750	1275000	1275000	1.0174	1275118
15:53:00	1275005	1276000	1273930	1273970	0.7220	1275425
15:54:00	1273970	1274260	1273000	1274230	0.4362	1273353
15:55:00	1274195	1275995	1273875	1275665	2.6684	1274936
15:56:00	1275675	1275700	1274970	1274970	0.2580	1275515
15:57:00	1274700	1274885	1273005	1273600	1.0679	1273687
15:58:00	1273570	1273980	1272335	1272345	1.0250	1272908
15:59:00	1273105	1273140	1272040	1272500	0.0649	1272567
16:00:00	1272515	1274355	1272500	1274355	0.3317	1273294
16:01:00	1274190	1274900	1273770	1273775	0.0563	1274227
16:02:00	1273515	1273515	1273070	1273070	0.0200	1273305
16:03:00	1274115	1274565	1274100	1274500	0.2991	1274421
16:04:00	1274465	1274900	1273955	1274900	0.4466	1274430
16:05:00	1274895	1275560	1274895	1275560	2.0611	1275012
16:06:00	1275565	1276570	1275560	1276570	1.3637	1275971
16:07:00	1276485	1276750	1276485	1276580	1.4064	1276589
16:08:00	1276920	1277000	1275315	1275315	2.5006	1276173
16:09:00	1275970	1276920	1275000	1276895	0.4241	1275375
16:10:00	1276150	1276150	1275080	1275080	0.1010	1275816
16:11:00	1275085	1276635	1275080	1276635	0.1399	1276188
16:12:00	1276070	1276635	1275110	1275110	0.2488	1276237
16:13:00	1275190	1275255	1275190	1275255	0.1610	1275238
16:14:00	1276985	1279000	1275260	1278000	1.3104	1277222
16:15:00	1278995	1279200	1278140	1278585	0.9174	1278609
16:16:00	1278585	1279655	1276900	1276900	0.4731	1278410
16:17:00	1276485	1276655	1275000	1275905	0.4948	1275680
16:18:00	1275910	1276870	1274555	1276870	0.5931	1275301
16:19:00	1276585	1277000	1271580	1271860	1.8403	1274563
16:20:00	1271860	1271860	1269795	1270025	0.4338	1271179
16:21:00	1270025	1271215	1268660	1269480	2.7853	1269309
16:22:00	1269485	1272490	1269455	1270025	0.5991	1269927
16:23:00	1271000	1272310	1270860	1272160	1.5726	1272008
16:24:00	1272305	1275700	1272305	1273140	1.2367	1273578
16:25:00	1273015	1273300	1270500	1270500	0.2071	1271914
16:26:00	1271325	1274005	1271325	1273000	2.1273	1272110
16:27:00	1273000	1274215	1271655	1272015	0.8877	1272854
16:28:00	1272020	1272350	1268750	1268780	0.6040	1269755
16:29:00	1269895	1271380	1269895	1270440	0.6389	1270531
16:30:00	1269555	1269680	1267005	1267005	0.1780	1268416
16:31:00	1268865	1270190	1267460	1268895	1.4829	1269259
16:32:00	1270170	1273225	1270170	1272210	1.3993	1272148
16:33:00	1272500	1272500	1269950	1269950	0.1421	1270661
16:34:00	1270000	1271205	1269955	1271205	0.5843	1270077
16:35:00	1271995	1272995	1270115	1270115	0.2394	1270544
16:36:00	1270040	1270995	1269495	1269495	0.2065	1269983
16:37:00	1269960	1273000	1268690	1270000	0.8508	1270577
16:38:00	1269505	1270460	1268630	1270020	0.2838	1269889
16:39:00	1270020	1270025	1268020	1269000	1.5859	1268930
16:40:00	1269000	1269000	1264775	1265005	2.8849	1265884
16:41:00	1265300	1267035	1262705	1265000	0.9312	1266395
16:42:00	1265115	1266400	1263030	1266400	0.4313	1265061
16:43:00	1265390	1266020	1264000	1264000	2.8342	1265217
16:44:00	1264000	1266000	1263480	1265410	1.1200	1264165
16:45:00	1265515	1266035	1265000	1266025	1.8030	1265799
16:46:00	1266025	1267000	1266025	1267000	1.1394	1266932
16:47:00	1266920	1268500	1266915	1266940	0.9744	1267852
16:48:00	1267880	1267880	1264855	1266000	1.0785	1265962
16:49:00	1266460	1267000	1266460	1267000	0.0233	1266536
16:50:00	1267650	1269110	1267650	1269110	0.0749	1268027
16:51:00	1269110	1270000	1265260	1265265	0.7834	1268077
16:52:00	1265265	1268225	1264450	1268225	1.6653	1267090
16:53:00	1268610	1273995	1268610	1271715	4.0574	1272137
16:54:00	1271005	1272210	1267810	1270590	0.3228	1269693
16:55:00	1270555	1271990	1268495	1270185	1.1690	1270514
16:56:00	1270185	1270515	1267895	1268665	1.0747	1269127
16:57:00	1269870	1270965	1267000	1269250	0.7311	1269409
16:58:00	1269010	1269210	1268010	1268010	0.1829	1268902
16:59:00	1268020	1268020	1265030	1265035	1.8048	1265419
17:00:00	1265035	1265970	1261015	1261015	2.4532	1264466
17:01:00	1261015	1263450	1260000	1263440	1.3408	1260966
17:02:00	1262505	1264000	1262500	1262500	0.1250	1263644
17:03:00	1262500	1262500	1261700	1262000	0.2317	1262003
17:04:00	1261970	1263000	1261945	1261945	0.4941	1261991
17:05:00	1261500	1261500	1259000	1259005	0.9701	1259983
17:06:00	1259340	1262545	1259325	1262045	0.5276	1260412
17:07:00	1262995	1263525	1262040	1263525	0.4977	1263004
17:08:00	1263525	1264395	1262355	1263025	0.0881	1263976
17:09:00	1263035	1263035	1263000	1263000	0.1769	1263003
17:10:00	1263630	1263630	1261345	1261345	0.0941	1262155
17:11:00	1261840	1261840	1259830	1261190	0.1796	1260344
17:12:00	1261150	1262050	1261040	1261050	0.3977	1261677
17:13:00	1261000	1261720	1259000	1259000	0.1775	1260043
17:14:00	1259935	1262580	1259025	1262580	0.5783	1261287
17:15:00	1262580	1264200	1261395	1264200	1.1345	1263794
17:16:00	1264200	1265110	1263760	1265110	0.3158	1264570
17:17:00	1265995	1267005	1265500	1266000	0.9652	1266017
17:18:00	1266700	1266700	1265995	1266005	0.2920	1266053
17:19:00	1266005	1266990	1266000	1266990	0.2474	1266198
17:20:00	1266970	1267150	1266970	1267020	0.4880	1267005
17:21:00	1267020	1268000	1266000	1266015	3.4063	1266945
17:22:00	1266015	1267620	1266000	1267620	0.4313	1266528
17:23:00	1267870	1267870	1266000	1266495	0.0961	1266176
17:24:00	1266495	1268570	1266495	1267030	0.0750	1267876
17:25:00	1267025	1267025	1267015	1267020	0.1119	1267020
17:26:00	1268835	1268930	1268835	1268930	0.2599	1268878
17:27:00	1268915	1269200	1268000	1268000	0.3458	1268860
17:28:00	1268460	1268460	1267500	1267500	1.2742	1267931
17:29:00	1267500	1267500	1265500	1266325	1.3807	1267098
17:30:00	1266265	1268795	1266265	1268795	0.2225	1267338
17:31:00	1268230	1268230	1267500	1268045	0.0741	1267739
17:32:00	1268050	1268050	1268000	1268000	0.0540	1268020
17:33:00	1268055	1268795	1263000	1265955	3.8085	1266072
17:34:00	1264975	1265975	1264975	1265220	1.7977	1265293
17:35:00	1265640	1267030	1265640	1266455	0.3394	1266519
17:36:00	1267000	1267500	1266840	1267060	0.2646	1267363
17:37:00	1267060	1267500	1265660	1265660	1.6868	1267094
17:38:00	1265030	1266420	1262020	1262590	1.1969	1264459
17:39:00	1263780	1264600	1263780	1264595	0.1140	1264317
17:40:00	1264015	1265420	1264010	1265220	0.4584	1265053
17:41:00	1264115	1265150	1264000	1264205	0.2809	1264275
17:42:00	1264150	1264225	1264150	1264225	0.0500	1264220
17:43:00	1264225	1269615	1264155	1269615	3.4665	1266010
17:44:00	1269615	1271990	1266505	1270000	2.6572	1270022
17:45:00	1270000	1270000	1266510	1268495	1.7447	1267645
17:46:00	1268315	1269995	1265505	1267195	0.8769	1267530
17:47:00	1268985	1270000	1268000	1269000	2.3988	1269003
17:48:00	1268945	1268960	1267970	1267970	0.8329	1268480
17:49:00	1267865	1269000	1267865	1269000	0.0082	1268224
17:50:00	1269720	1272110	1269000	1272110	0.3729	1271008
17:51:00	1272110	1273995	1271985	1272275	2.9136	1272160
17:52:00	1272660	1273485	1271390	1272300	0.8551	1272276
17:53:00	1272285	1272970	1270635	1272085	0.2616	1272237
17:54:00	1271855	1272670	1271850	1272670	0.0068	1272070
17:55:00	1271490	1272400	1270615	1272400	0.0805	1271813
17:56:00	1272385	1272400	1270900	1272400	0.2170	1271684
17:57:00	1271520	1273575	1271515	1272450	1.7527	1272668
17:58:00	1273750	1275000	1273750	1275000	0.3754	1274252
17:59:00	1274055	1274995	1273105	1273105	1.1904	1274357
18:00:00	1273000	1273995	1272985	1273995	0.2347	1273031
18:01:00	1273085	1274555	1273070	1273130	0.4290	1273127
18:02:00	1273130	1273130	1271000	1271660	2.8132	1272291
18:03:00	1270495	1271000	1268000	1268000	1.6591	1270547
18:04:00	1268965	1268995	1267285	1267300	0.3295	1268408
18:05:00	1266210	1268995	1264015	1268445	0.7505	1266996
18:06:00	1268005	1268795	1266495	1267350	0.3520	1267426
18:07:00	1267350	1267350	1265000	1265000	0.2453	1266497
18:08:00	1265000	1266025	1263005	1264980	1.2470	1265453
18:09:00	1264950	1267990	1264935	1267990	0.6626	1266841
18:10:00	1267005	1268030	1264005	1265995	1.0276	1267025
18:11:00	1266505	1266830	1265295	1266480	0.2234	1265466
18:12:00	1266480	1266545	1264005	1265205	0.3039	1265388
18:13:00	1265750	1266740	1265515	1266520	1.3156	1266406
18:14:00	1266945	1267710	1266945	1267000	0.6219	1267087
18:15:00	1267310	1268315	1267310	1267670	0.4181	1267618
18:16:00	1268340	1268340	1266500	1266935	0.7582	1267640
18:17:00	1266015	1268345	1266015	1268345	2.8756	1267163
18:18:00	1268350	1268620	1267915	1268430	0.5862	1268363
18:19:00	1268520	1269015	1268045	1269015	0.3841	1268637
18:20:00	1269035	1269555	1268455	1268465	0.2309	1268945
18:21:00	1268025	1269745	1268000	1269745	0.0730	1269013
18:22:00	1269715	1270540	1269715	1270540	0.7833	1269962
18:23:00	1270790	1271795	1270460	1270460	1.7056	1270958
18:24:00	1270950	1270950	1269750	1270445	0.3068	1270362
18:25:00	1269780	1270985	1268780	1270430	0.6051	1270551
18:26:00	1270435	1270445	1269565	1269565	0.5817	1270332
18:27:00	1269440	1269440	1267245	1267895	0.8555	1268413
18:28:00	1267880	1269805	1267305	1268375	0.0367	1268565
18:29:00	1268685	1268990	1267935	1268720	2.4866	1268751
18:30:00	1268000	1268000	1262805	1262805	4.9257	1263858
18:31:00	1262580	1264080	1261395	1263100	2.3876	1262282
18:32:00	1262055	1262055	1258225	1259375	4.9286	1260423
18:33:00	1259375	1260000	1258325	1260000	0.7675	1258936
18:34:00	1258935	1262200	1258480	1261025	0.4850	1260598
18:35:00	1261030	1261030	1260000	1260845	0.2554	1260329
18:36:00	1260000	1263980	1260000	1261415	0.9241	1261052
18:37:00	1261920	1262180	1261290	1262005	0.3617	1261641
18:38:00	1262060	1262640	1261080	1261490	0.0809	1261790
18:39:00	1262590	1263785	1261220	1263785	1.0268	1262875
18:40:00	1263820	1264500	1263000	1264500	0.1485	1263879
18:41:00	1264360	1264380	1262805	1264380	0.1138	1262947
18:42:00	1263575	1263575	1261950	1262330	2.0580	1261966
18:43:00	1262650	1263170	1261200	1262510	0.5294	1262013
18:44:00	1262010	1264000	1261005	1263350	0.7495	1262659
18:45:00	1263350	1264020	1262745	1264020	0.5786	1263264
18:46:00	1264020	1264020	1261445	1262255	0.2302	1262788
18:47:00	1262180	1262220	1260990	1260990	0.0360	1261663
18:48:00	1260990	1261435	1260000	1260000	1.2967	1260322
18:49:00	1260000	1261365	1259260	1261365	1.0130	1260783
18:50:00	1260055	1260055	1260020	1260020	0.0200	1260042
18:51:00	1260030	1261430	1260030	1261430	2.5448	1260337
18:52:00	1261055	1261740	1259020	1259305	1.4947	1260984
18:53:00	1259020	1259020	1257525	1258250	1.8229	1257812
18:54:00	1258930	1259640	1258930	1259120	1.8552	1259014
18:55:00	1259120	1259120	1258000	1258755	2.7415	1258458
18:56:00	1258755	1260655	1258755	1260655	2.4795	1259998
18:57:00	1260350	1261830	1260000	1260000	0.6021	1260637
18:58:00	1259515	1260000	1258395	1260000	0.3444	1259775
18:59:00	1260000	1261000	1259055	1260005	2.0881	1260198
19:00:00	1260970	1263555	1260970	1263200	0.4772	1262015
19:01:00	1263000	1264200	1263000	1264200	0.4237	1263426
19:02:00	1264200	1265015	1263260	1265015	2.6787	1264186
19:03:00	1265560	1265595	1262000	1263015	1.1976	1264922
19:04:00	1262000	1262995	1260970	1261985	0.3404	1261558
19:05:00	1261900	1262080	1260740	1261635	0.3755	1261601
19:06:00	1260985	1262635	1260360	1262635	1.5723	1260983
19:07:00	1262550	1264000	1262550	1262575	0.2404	1263306
19:08:00	1262510	1262510	1259505	1259505	2.1547	1261214
19:09:00	1259505	1261855	1257250	1258450	1.2994	1259196
19:10:00	1258450	1259980	1258005	1259295	0.4116	1259024
19:11:00	1259995	1261365	1259995	1261365	0.6224	1260850
19:12:00	1261365	1261980	1260675	1261415	0.4475	1261427
19:13:00	1261855	1262810	1261395	1262810	0.3676	1261713
19:14:00	1262655	1262995	1262000	1262275	0.5254	1262530
19:15:00	1262270	1263220	1262255	1263000	0.6386	1262967
19:16:00	1262670	1264460	1260000	1262275	3.3353	1260720
19:17:00	1262995	1263000	1261750	1263000	0.0747	1262858
19:18:00	1263000	1264995	1263000	1264910	0.6001	1264049
19:19:00	1265000	1265020	1261810	1261810	1.1058	1263655
19:20:00	1261805	1262760	1261240	1261790	1.9359	1261398
19:21:00	1261790	1261970	1260005	1260005	0.4665	1261031
19:22:00	1260385	1261000	1258080	1258080	1.9016	1260525
19:23:00	1259020	1259210	1258515	1258520	0.3698	1258859
19:24:00	1258490	1259235	1255210	1256505	1.0355	1257618
19:25:00	1256380	1256995	1255145	1255145	0.3840	1256231
19:26:00	1255145	1267210	1244000	1244000	11.1567	1252537
19:27:00	1244000	1250000	1244000	1248680	5.7973	1246789
19:28:00	1248680	1251575	1246755	1247000	4.1859	1249071
19:29:00	1248430	1251990	1248330	1251990	3.0070	1250776
19:30:00	1251990	1251990	1249145	1250230	0.5925	1250460
19:31:00	1250230	1251490	1250160	1251000	0.0950	1250892
19:32:00	1251000	1251000	1249970	1249970	2.5674	1250309
19:33:00	1249035	1250225	1245000	1250225	5.1797	1248152
19:34:00	1247155	1252445	1247150	1252005	0.8208	1251159
19:35:00	1251980	1253790	1249075	1251620	0.6060	1252020
19:36:00	1251625	1251995	1249500	1250995	0.0735	1250560
19:37:00	1250000	1250810	1249325	1250795	0.2652	1249989
19:38:00	1250780	1250825	1250045	1250045	0.0180	1250421
19:39:00	1250995	1251635	1250340	1251625	1.3029	1251477
19:40:00	1250550	1250550	1246550	1248550	2.3307	1249964
19:41:00	1248365	1249325	1246000	1248210	2.2675	1247276
19:42:00	1248190	1248455	1246760	1247995	0.6405	1248115
19:43:00	1248090	1248090	1246770	1248000	2.5477	1248002
19:44:00	1247055	1247570	1246000	1246005	0.8099	1246304
19:45:00	1246005	1246350	1243435	1245245	1.9110	1245597
19:46:00	1245980	1250830	1245960	1250830	3.3969	1248830
19:47:00	1250990	1251000	1247000	1250830	5.0247	1249912
19:48:00	1250025	1251550	1250000	1251550	2.3990	1250949
19:49:00	1251615	1252195	1250230	1251640	0.3389	1251806
19:50:00	1251610	1252845	1251010	1252840	2.0613	1252156
19:51:00	1252840	1253395	1250920	1252245	1.8520	1252690
19:52:00	1252950	1255100	1252950	1255000	0.5408	1254697
19:53:00	1254970	1256000	1254350	1255170	0.2479	1254952
19:54:00	1255000	1255310	1255000	1255305	0.0630	1255236
19:55:00	1255300	1255995	1253165	1253165	1.3102	1255185
19:56:00	1253925	1254015	1252000	1253650	0.2073	1253033
19:57:00	1252530	1252995	1251950	1252970	0.8648	1252531
19:58:00	1252020	1253730	1251500	1253730	0.6765	1252735
19:59:00	1253730	1255665	1253730	1254050	1.8294	1254987
20:00:00	1255260	1256005	1254470	1255130	0.8845	1255763
20:01:00	1255925	1257000	1255925	1257000	3.5719	1256976
20:02:00	1256995	1259525	1256025	1256240	4.6667	1257029
20:03:00	1258040	1259900	1257530	1258940	0.5385	1258122
20:04:00	1258940	1259410	1257500	1257500	0.3339	1258606
20:05:00	1258480	1258480	1255300	1256000	1.3450	1256965
20:06:00	1256000	1258455	1255790	1256000	0.7381	1256500
20:07:00	1256780	1256995	1255800	1256995	0.1083	1256030
20:08:00	1257000	1257000	1256000	1257000	0.1363	1256941
20:09:00	1256995	1258000	1256995	1258000	0.2485	1257002
20:10:00	1257045	1257065	1256000	1256000	0.6334	1257053
20:11:00	1255860	1255860	1253900	1253900	0.1648	1255005
20:12:00	1254410	1255435	1253500	1255435	0.1808	1254343
20:13:00	1254390	1255660	1254185	1255000	1.0368	1255021
20:14:00	1255645	1256240	1253000	1253865	0.5036	1254514
20:15:00	1253845	1255020	1253815	1255020	2.7418	1253843
20:16:00	1255995	1256880	1255690	1256330	1.2852	1256598
20:17:00	1256330	1257990	1256000	1257990	0.8856	1257044
20:18:00	1257990	1259025	1257990	1258000	1.4499	1258796
20:19:00	1258995	1258995	1258000	1258000	0.4880	1258002
20:20:00	1258645	1260000	1258010	1260000	1.6632	1259730
20:21:00	1260000	1261000	1259655	1259660	0.4113	1260068
20:22:00	1259675	1260300	1258960	1258970	0.2750	1259257
20:23:00	1258170	1259655	1258170	1258980	1.6469	1258928
20:24:00	1258170	1258205	1257850	1258205	0.2131	1258087
20:25:00	1257855	1258915	1256335	1256335	0.7692	1256972
20:26:00	1256040	1257710	1255860	1256380	0.4825	1256614
20:27:00	1255890	1256995	1255690	1256010	0.6834	1256073
20:28:00	1256070	1259065	1256005	1259000	1.0009	1257906
20:29:00	1258925	1258925	1257115	1258225	0.2901	1257780
20:30:00	1258235	1260860	1258010	1259250	0.4215	1260035
20:31:00	1259265	1260995	1259265	1260995	0.6539	1260732
20:32:00	1260990	1261460	1260260	1261460	1.5591	1260763
20:33:00	1261915	1267630	1261910	1264000	4.3309	1263222
20:34:00	1263850	1268425	1263850	1268425	1.8202	1266080
20:35:00	1268425	1270000	1267880	1269720	2.0414	1269513
20:36:00	1269705	1270990	1269570	1270990	0.3737	1269907
20:37:00	1270985	1271990	1269000	1269975	4.2964	1270723
20:38:00	1269075	1271985	1268000	1271985	0.4616	1270168
20:39:00	1271475	1271990	1271475	1271475	0.7447	1271984
20:40:00	1271270	1272005	1268965	1270810	2.0938	1271931
20:41:00	1270255	1271975	1270215	1271345	0.8862	1270478
20:42:00	1271375	1271375	1269015	1269015	0.4546	1269684
20:43:00	1270460	1271235	1269085	1270755	1.1195	1270350
20:44:00	1271960	1273090	1271960	1273085	2.5995	1272662
20:45:00	1273085	1273085	1270130	1271475	1.0607	1272155
20:46:00	1271265	1271550	1267030	1270425	4.5572	1269517
20:47:00	1270580	1270580	1269005	1269640	1.1917	1269350
20:48:00	1269075	1270660	1269000	1269935	0.5844	1269053
20:49:00	1269010	1270000	1267825	1268980	0.4782	1269028
20:50:00	1268925	1270625	1267885	1269385	1.0151	1269770
20:51:00	1269190	1269490	1268000	1268595	0.5494	1268794
20:52:00	1268605	1268985	1268000	1268000	0.6182	1268353
20:53:00	1267915	1269115	1267440	1269110	4.2820	1267992
20:54:00	1269115	1269835	1268925	1269045	1.6948	1269130
20:55:00	1269045	1269070	1267015	1268495	0.5794	1268794
20:56:00	1267025	1267980	1266940	1267980	0.1054	1266967
20:57:00	1267950	1270010	1267950	1270005	0.9765	1269529
20:58:00	1269910	1269910	1268610	1269000	0.9497	1268851
20:59:00	1269000	1269025	1267400	1268470	0.7352	1268601
21:00:00	1268470	1268470	1267000	1267985	0.9281	1268205
21:01:00	1268395	1269635	1268395	1269630	0.1171	1268567
21:02:00	1268995	1270885	1268995	1270630	0.0615	1270380
21:03:00	1270885	1273630	1270885	1273080	1.4195	1272241
21:04:00	1273080	1274005	1268485	1274005	4.6342	1271224
21:05:00	1274000	1276000	1273080	1274680	6.1661	1275203
21:06:00	1274680	1276320	1274680	1276320	0.2849	1275151
21:07:00	1276790	1278545	1274275	1276495	0.9108	1276653
21:08:00	1274500	1277860	1274275	1277835	3.1874	1275482
21:09:00	1277055	1277565	1276455	1277550	0.4478	1277036
21:10:00	1276605	1277490	1275375	1276560	0.5074	1276511
21:11:00	1277180	1277180	1275615	1275615	0.0630	1276010
21:12:00	1275615	1276000	1273000	1276000	1.7214	1273873
21:13:00	1276000	1276010	1273000	1273600	0.4546	1273822
21:14:00	1274950	1276000	1274015	1274015	0.1034	1275440
21:15:00	1274755	1276995	1274755	1276710	1.3497	1275521
21:16:00	1276995	1277900	1274975	1274990	1.6343	1276200
21:17:00	1274975	1277885	1274710	1276565	0.7831	1276371
21:18:00	1276570	1277900	1276545	1277900	0.4387	1277302
21:19:00	1277885	1278500	1275035	1276970	0.8869	1277850
21:20:00	1276990	1277005	1275310	1276000	1.0430	1276223
21:21:00	1276950	1276950	1273595	1276485	1.0105	1274614
21:22:00	1276050	1276530	1274780	1274780	0.3572	1275658
21:23:00	1275990	1276520	1275040	1276520	0.2552	1275953
21:24:00	1276100	1276985	1275530	1276985	0.2788	1276034
21:25:00	1276970	1277400	1275470	1275735	0.8820	1276735
21:26:00	1275495	1275900	1274000	1275900	0.5485	1274974
21:27:00	1275900	1276000	1275000	1275025	1.4589	1275131
21:28:00	1274455	1274455	1272000	1273010	0.3871	1273356
21:29:00	1273970	1274015	1272995	1273340	0.9665	1273827
21:30:00	1272000	1275000	1270235	1271870	1.9871	1273982
21:31:00	1271705	1272500	1271660	1272355	0.1648	1271922
21:32:00	1272510	1272985	1271600	1272740	0.5294	1272518
21:33:00	1272030	1273000	1271085	1273000	0.0466	1272306
21:34:00	1272700	1273460	1272700	1273460	0.2214	1272988
21:35:00	1273005	1273905	1273000	1273000	0.6058	1273102
21:36:00	1273000	1273100	1270000	1271035	1.9272	1271613
21:37:00	1271055	1272125	1271050	1272100	0.7395	1271740
21:38:00	1272700	1273000	1272700	1273000	0.0101	1272848
21:39:00	1273175	1273235	1273175	1273235	0.0550	1273211
21:40:00	1273230	1275000	1273230	1275000	0.5124	1273900
21:41:00	1274515	1274515	1271515	1272275	0.6300	1273254
21:42:00	1272995	1272995	1272010	1272010	0.0270	1272180
21:43:00	1272000	1272000	1268585	1268585	0.8765	1270610
21:44:00	1268590	1271515	1268155	1271515	0.9627	1269896
21:45:00	1270065	1270075	1269325	1269325	0.5884	1269972
21:46:00	1269000	1269965	1268720	1269155	0.6910	1269185
21:47:00	1269930	1269995	1265555	1266190	2.2180	1268628
21:48:00	1266175	1267200	1265555	1265555	1.7427	1266020
21:49:00	1265570	1268220	1265560	1267220	0.3377	1266298
21:50:00	1267205	1271385	1267205	1269225	0.1637	1269573
21:51:00	1269225	1270005	1267010	1268380	0.4700	1268602
21:52:00	1269020	1269600	1268995	1269575	0.3890	1269167
21:53:00	1269600	1269895	1269300	1269475	0.3653	1269450
21:54:00	1269120	1269120	1269080	1269080	0.1920	1269118
21:55:00	1269510	1269695	1268295	1268295	0.6498	1268994
21:56:00	1268220	1268220	1265555	1267200	1.0517	1267347
21:57:00	1267360	1271160	1267360	1271160	0.8781	1269733
21:58:00	1271440	1273150	1271335	1271335	0.7534	1272971
21:59:00	1272995	1274000	1272190	1273970	1.9826	1273173
22:00:00	1273000	1273995	1272300	1273435	0.6414	1272962
22:01:00	1273995	1274995	1273390	1273390	0.1084	1273710
22:02:00	1273000	1273000	1271000	1272180	0.4612	1271181
22:03:00	1272200	1273000	1272200	1273000	0.1534	1272809
22:04:00	1273910	1274620	1270995	1272995	0.8725	1273192
22:05:00	1272995	1275000	1272600	1275000	0.3892	1274756
22:06:00	1274995	1277775	1274490	1274515	2.3111	1275201
22:07:00	1275995	1277005	1275020	1277005	0.0827	1276133
22:08:00	1277000	1277000	1272700	1276640	2.0495	1275794
22:09:00	1276995	1278100	1276835	1278100	2.4011	1277736
22:10:00	1278015	1278625	1277400	1278025	0.3634	1278106
22:11:00	1277550	1277550	1273100	1275950	1.5192	1276490
22:12:00	1276100	1277995	1275960	1277995	0.8436	1276674
22:13:00	1277175	1279455	1277140	1279455	0.5823	1278716
22:14:00	1278155	1279455	1277640	1278045	0.8260	1278567
22:15:00	1279340	1282000	1279325	1281380	3.6050	1280270
22:16:00	1281385	1282200	1279430	1281970	3.6974	1281877
22:17:00	1281975	1282000	1278495	1279025	1.1851	1281274
22:18:00	1279010	1280000	1278995	1279980	0.5968	1279876
22:19:00	1279990	1279995	1279125	1279340	0.2973	1279941
22:20:00	1279345	1279995	1276440	1277995	0.8200	1279080
22:21:00	1277905	1279995	1275265	1277340	1.2307	1276505
22:22:00	1277340	1277340	1274065	1275375	0.4868	1275300
22:23:00	1275380	1277995	1275170	1275170	0.4071	1276099
22:24:00	1276410	1277995	1276350	1277000	0.2965	1277011
22:25:00	1276990	1277865	1276440	1276960	2.7477	1277129
22:26:00	1276440	1279000	1276440	1279000	0.1597	1277993
22:27:00	1277915	1278080	1276670	1277925	0.5103	1277865
22:28:00	1277970	1278500	1276730	1277965	0.4972	1278074
22:29:00	1277010	1277495	1276715	1277495	0.1098	1277448
22:30:00	1277390	1277485	1276645	1277200	1.7979	1276792
22:31:00	1277200	1278000	1276470	1278000	1.2699	1277740
22:32:00	1278000	1279810	1277045	1279810	1.3489	1278078
22:33:00	1279035	1280230	1278950	1280145	0.5883	1279629
22:34:00	1280460	1281205	1280000	1280000	0.7568	1280968
22:35:00	1280125	1280125	1279895	1280040	0.1492	1280009
22:36:00	1280000	1280000	1277485	1278745	1.6680	1278538
22:37:00	1278995	1281900	1278995	1280620	0.9766	1279765
22:38:00	1281895	1282955	1281895	1282940	2.4421	1282134
22:39:00	1281885	1283000	1281850	1282355	1.6085	1282230
22:40:00	1282410	1283000	1282005	1283000	1.4012	1282611
22:41:00	1282980	1285630	1282980	1285630	3.2740	1284316
22:42:00	1285630	1287995	1283480	1286720	3.1907	1286453
22:43:00	1285645	1288000	1283945	1285670	1.9585	1286430
22:44:00	1286005	1286500	1285160	1285160	0.2337	1285708
22:45:00	1285145	1285145	1283960	1283975	0.6612	1284583
22:46:00	1283950	1285000	1283000	1283960	0.5025	1283436
22:47:00	1284710	1284990	1283400	1283410	0.5024	1283905
22:48:00	1283205	1283410	1281800	1282210	1.7088	1282869
22:49:00	1281985	1281985	1279870	1280650	0.9550	1280435
22:50:00	1281000	1283000	1281000	1282995	0.6591	1282030
22:51:00	1282995	1284000	1282995	1283050	2.4952	1283407
22:52:00	1283880	1284000	1283880	1284000	0.0199	1283952
22:53:00	1284000	1284000	1283005	1283005	0.2820	1283536
22:54:00	1283015	1284210	1282005	1284210	0.4921	1283858
22:55:00	1284210	1285195	1284210	1285195	0.6593	1284942
22:56:00	1285200	1285990	1284990	1285000	0.4706	1285018
22:57:00	1285000	1285000	1282000	1282245	1.2449	1282336
22:58:00	1282260	1282260	1281000	1281465	1.3698	1281391
22:59:00	1281410	1282120	1281005	1282120	0.0868	1281668
23:00:00	1281995	1283000	1281995	1283000	1.1728	1282530
23:01:00	1282970	1284300	1282970	1283220	1.3891	1283918
23:02:00	1284020	1284995	1284015	1284995	1.1752	1284117
23:03:00	1284985	1286000	1284985	1286000	0.9493	1285105
23:04:00	1285995	1286430	1285450	1286000	1.2243	1285943
23:05:00	1285055	1285520	1284000	1285520	1.3489	1284955
23:06:00	1285520	1286695	1283970	1285000	2.9321	1284169
23:07:00	1284995	1285000	1283930	1283930	2.9929	1284598
23:08:00	1283505	1283980	1282005	1282005	0.6144	1283424
23:09:00	1283020	1283495	1282000	1283000	2.7208	1282046
23:10:00	1283000	1283495	1283000	1283495	0.1330	1283011
23:11:00	1283495	1284000	1283000	1283995	0.3530	1283779
23:12:00	1283005	1283920	1280000	1280995	1.2620	1280978
23:13:00	1280120	1281025	1278000	1278895	5.3891	1280246
23:14:00	1279795	1279800	1278250	1279000	1.4323	1278997
23:15:00	1279200	1280280	1279045	1279710	0.3375	1279455
23:16:00	1279050	1280330	1279010	1280330	2.0800	1279047
23:17:00	1280330	1281000	1280000	1280000	0.2550	1280364
23:18:00	1280750	1280995	1278485	1278485	0.2979	1279996
23:19:00	1279995	1280935	1278505	1279000	0.7450	1278781
23:20:00	1279415	1280000	1279200	1279235	1.1265	1279891
23:21:00	1279520	1280000	1279000	1279075	1.4618	1279637
23:22:00	1279840	1279895	1275155	1277000	1.1803	1277529
23:23:00	1277420	1279000	1275670	1277000	0.8819	1277574
23:24:00	1277010	1278050	1277000	1277960	0.5370	1277385
23:25:00	1277960	1278670	1277065	1277700	0.3714	1277489
23:26:00	1277025	1278020	1274000	1276000	1.7097	1276065
23:27:00	1275060	1276000	1275055	1276000	0.2829	1275399
23:28:00	1276635	1277210	1276635	1276755	0.2807	1276856
23:29:00	1276015	1276045	1275930	1275930	0.7299	1276012
23:30:00	1275755	1277165	1275755	1277150	0.5732	1276062
23:31:00	1277165	1279365	1277165	1278080	0.4665	1278067
23:32:00	1278120	1278945	1278110	1278720	0.0630	1278233
23:33:00	1278715	1279900	1277705	1279240	1.3872	1278658
23:34:00	1279370	1280000	1279000	1279000	1.3045	1279847
23:35:00	1279020	1280150	1279010	1280000	1.8142	1279996
23:36:00	1280005	1280220	1279955	1279970	0.4308	1280052
23:37:00	1279955	1280220	1279955	1280220	0.0343	1280002
23:38:00	1280995	1282995	1280580	1282995	0.3407	1281550
23:39:00	1282995	1285000	1282035	1283470	3.5103	1284450
23:40:00	1283270	1284805	1282320	1284805	0.7152	1284601
23:41:00	1284990	1284995	1282000	1283995	1.7857	1283690
23:42:00	1284000	1284085	1283000	1284000	6.4035	1283989
23:43:00	1283955	1283955	1280295	1281005	3.5361	1282794
23:44:00	1280295	1282000	1279850	1282000	0.2598	1280901
23:45:00	1282620	1283900	1282040	1283895	2.1087	1283800
23:46:00	1283790	1283800	1282155	1283765	2.0576	1283777
23:47:00	1283275	1284090	1281535	1281565	2.9705	1283815
23:48:00	1282945	1283900	1281485	1282655	0.4827	1283212
23:49:00	1281000	1282095	1279020	1279020	0.4993	1280386
23:50:00	1279300	1280715	1278185	1279515	0.6106	1279284
23:51:00	1279995	1279995	1277690	1278995	0.4847	1279275
23:52:00	1278000	1278995	1277000	1278995	0.1156	1278749
23:53:00	1278100	1278995	1277005	1278995	1.3978	1277229
23:54:00	1279005	1279410	1278210	1278400	1.1855	1278486
23:55:00	1279205	1279995	1279205	1279325	0.1129	1279457
23:56:00	1279995	1281260	1279995	1281255	0.2174	1280686
23:57:00	1281250	1281260	1277520	1279995	0.4885	1279124
23:58:00	1280745	1280995	1279370	1280070	0.1894	1280391
23:59:00	1280985	1281625	1280985	1281625	0.0468	1281355

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04日Zaif:BTC/JPY

マーケット/通貨ペア

2019年07月04日
Zaif:BTC/JPY