暗号資産価格データベース Zaif:BTC/JPY 2019/07/17

2019年07月17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	1132715	1133750	1131585	1132785	0.1086	1132792
00:01:00	1132285	1132785	1131595	1132120	0.3755	1132517
00:02:00	1132710	1132795	1131245	1132790	2.5599	1132318
00:03:00	1132720	1133210	1131585	1132455	0.9494	1132955
00:04:00	1131870	1138485	1131585	1135580	1.2550	1135088
00:05:00	1136495	1136495	1134385	1135450	0.0077	1135438
00:06:00	1135360	1135585	1132460	1134555	4.2792	1133840
00:07:00	1133570	1135765	1133430	1134160	0.8204	1134001
00:08:00	1135280	1135360	1134210	1135305	1.6080	1135265
00:09:00	1135700	1135900	1134200	1135550	0.2245	1135523
00:10:00	1135015	1137500	1135010	1136505	0.7107	1136101
00:11:00	1136935	1136935	1135010	1135030	0.0330	1135208
00:12:00	1135055	1137415	1135055	1137410	1.4820	1136761
00:13:00	1137425	1138490	1136660	1138490	1.8435	1138423
00:14:00	1138490	1138900	1136325	1138545	1.4657	1137833
00:15:00	1138890	1139585	1138890	1139585	0.0154	1139312
00:16:00	1137635	1138700	1136850	1136850	0.6697	1138456
00:17:00	1136460	1138090	1135130	1136090	1.9288	1135575
00:18:00	1137035	1137780	1136340	1137000	0.3137	1137018
00:19:00	1136000	1137000	1134780	1136155	0.8962	1135907
00:20:00	1135900	1135900	1135000	1135000	1.6280	1135874
00:21:00	1135240	1136000	1134210	1134710	0.9426	1135250
00:22:00	1134710	1135000	1134000	1134025	0.2178	1134382
00:23:00	1134985	1134985	1133355	1133355	0.3049	1133732
00:24:00	-
00:25:00	1133440	1134435	1133435	1133470	0.1729	1133490
00:26:00	1134510	1135785	1133500	1135220	1.3628	1134630
00:27:00	1135595	1137000	1133690	1133940	0.5187	1135865
00:28:00	1135250	1136000	1135250	1136000	0.0027	1135722
00:29:00	1134980	1137650	1134980	1136705	3.2344	1136532
00:30:00	1135275	1137600	1135275	1137575	0.2440	1137009
00:31:00	1136000	1137000	1135015	1135905	0.0437	1135870
00:32:00	1135015	1135995	1134615	1134645	1.2247	1135013
00:33:00	1136000	1142985	1136000	1142985	4.0477	1139214
00:34:00	1142285	1142995	1139040	1141305	2.4816	1142200
00:35:00	1142965	1146995	1142005	1145340	2.2423	1145248
00:36:00	1145995	1148490	1145000	1145370	2.0248	1147614
00:37:00	1146715	1146730	1145375	1145940	0.0585	1145622
00:38:00	1145940	1147000	1145005	1147000	0.1825	1146838
00:39:00	1147030	1147110	1145500	1147070	3.0237	1145827
00:40:00	1146535	1148930	1145665	1145690	0.5026	1147099
00:41:00	1145690	1146180	1145000	1145675	2.0521	1145565
00:42:00	1145555	1146840	1145015	1146840	0.6420	1145431
00:43:00	1146105	1146825	1145800	1146090	0.1080	1146004
00:44:00	1146070	1146070	1145010	1145010	0.1535	1145710
00:45:00	1145495	1146815	1145010	1145525	0.4974	1145500
00:46:00	1145550	1145550	1145130	1145130	0.0054	1145472
00:47:00	1145145	1146995	1145145	1146170	0.6481	1146496
00:48:00	1146170	1146995	1145000	1146310	1.2772	1145764
00:49:00	1146315	1148995	1145505	1145680	2.2307	1147661
00:50:00	1145800	1149000	1145685	1147910	1.5787	1148525
00:51:00	1146775	1146990	1145500	1146430	1.4146	1146467
00:52:00	1146005	1146425	1145000	1145790	1.2304	1145804
00:53:00	1146330	1146870	1146000	1146870	0.2695	1146161
00:54:00	1146870	1147220	1144000	1144010	1.7600	1144890
00:55:00	1144005	1145000	1142500	1143500	1.5640	1143606
00:56:00	1144885	1145385	1143500	1144480	0.3175	1144980
00:57:00	1144460	1144460	1141500	1144000	1.5616	1143405
00:58:00	1144500	1145990	1143000	1144325	0.2519	1143321
00:59:00	1144330	1144330	1142265	1142930	0.0180	1144020
01:00:00	1142935	1143900	1141850	1142930	0.1624	1142556
01:01:00	1141850	1141850	1129370	1129370	6.6058	1136116
01:02:00	1131000	1133115	1116770	1116995	22.3499	1122926
01:03:00	1116770	1124995	1110000	1114540	10.6159	1116329
01:04:00	1110000	1115480	1110000	1110010	2.0052	1110503
01:05:00	1110750	1118145	1105560	1105560	1.6700	1108953
01:06:00	1107000	1110000	1105555	1109040	1.2883	1108106
01:07:00	1109040	1109580	1105555	1108070	0.7076	1109087
01:08:00	1107230	1109400	1103000	1104125	1.9805	1105391
01:09:00	1104020	1104020	1100000	1102940	1.2899	1102077
01:10:00	1102940	1104000	1101500	1103310	0.4697	1103313
01:11:00	1103985	1107000	1101505	1107000	2.9135	1104055
01:12:00	1107050	1107050	1100070	1100070	1.5942	1104310
01:13:00	1100070	1105245	1100000	1102720	4.3784	1101116
01:14:00	1102720	1103250	1100010	1100425	0.4404	1101213
01:15:00	1101400	1102495	1101000	1101000	0.9831	1101108
01:16:00	1101010	1101405	1096860	1098815	5.6709	1099913
01:17:00	1097050	1097050	1090000	1092650	2.9259	1091927
01:18:00	1090010	1092135	1088000	1088000	3.1268	1089295
01:19:00	1088000	1089000	1085000	1089000	1.5996	1086937
01:20:00	1089000	1089950	1085000	1085000	3.1989	1085776
01:21:00	1085000	1086470	1084000	1084005	1.5138	1085016
01:22:00	1084000	1085015	1084000	1084010	0.9164	1084119
01:23:00	1084025	1089450	1084020	1085100	1.5017	1086263
01:24:00	1086035	1090680	1085100	1089905	1.3334	1088616
01:25:00	1087900	1090675	1087900	1090670	21.1351	1090617
01:26:00	1090670	1097000	1088310	1088310	3.2884	1090652
01:27:00	1088100	1090665	1084000	1086660	2.3589	1086819
01:28:00	1087295	1091925	1087290	1090115	3.1779	1088553
01:29:00	1090580	1091550	1087600	1089195	3.0633	1090041
01:30:00	1088820	1088910	1085005	1085375	2.5592	1086411
01:31:00	1085375	1090000	1085000	1088625	2.1410	1085756
01:32:00	1090000	1091925	1086460	1089985	2.5900	1090500
01:33:00	1088265	1091925	1086535	1089050	1.4376	1090056
01:34:00	1089955	1091420	1086485	1088215	1.2425	1087116
01:35:00	1088215	1089000	1084845	1085025	2.3814	1085891
01:36:00	1085525	1096995	1084950	1089200	0.9718	1088532
01:37:00	1089200	1094000	1086940	1094000	3.2818	1089637
01:38:00	1090735	1097990	1090725	1096380	2.5024	1094953
01:39:00	1097990	1098605	1094975	1095245	1.2420	1096309
01:40:00	1095245	1095300	1090020	1090020	2.3358	1092992
01:41:00	1090730	1091230	1089390	1089815	1.6805	1089783
01:42:00	1089400	1091860	1089390	1091020	1.5534	1089925
01:43:00	1091005	1091005	1088000	1090380	1.1782	1088753
01:44:00	1089800	1092255	1086470	1087980	1.1924	1089276
01:45:00	1087610	1089350	1083760	1084500	6.3219	1088748
01:46:00	1085760	1087350	1084500	1084890	7.0278	1086997
01:47:00	1084960	1087230	1081000	1087230	1.3268	1082989
01:48:00	1087230	1087365	1083700	1084620	2.0806	1084543
01:49:00	1084605	1086780	1081865	1084610	2.0029	1083731
01:50:00	1083320	1086550	1081000	1084300	7.5772	1084207
01:51:00	1084000	1087240	1083205	1087225	2.6889	1085781
01:52:00	1087235	1087405	1081900	1086240	2.9255	1085378
01:53:00	1086255	1088850	1085030	1085030	1.3336	1087166
01:54:00	1087320	1087935	1082100	1084460	0.3941	1084339
01:55:00	1084465	1087000	1083000	1083000	0.5764	1083713
01:56:00	1083010	1086500	1083010	1086500	0.1743	1085812
01:57:00	1086000	1086000	1083100	1084030	0.1334	1084033
01:58:00	1084890	1084905	1081100	1081100	2.3122	1082188
01:59:00	1081100	1082500	1080500	1080500	3.1550	1081359
02:00:00	1081005	1081005	1074985	1074985	6.5297	1078423
02:01:00	1074010	1074700	1068905	1068930	5.2407	1071620
02:02:00	1068905	1069995	1060070	1065555	2.0137	1067204
02:03:00	1065555	1066380	1056810	1060000	9.9087	1059905
02:04:00	1058840	1061275	1056770	1056770	5.1313	1056806
02:05:00	1056810	1061775	1056770	1056810	7.0806	1056826
02:06:00	1056815	1065540	1056200	1058225	4.9529	1057357
02:07:00	1063555	1064995	1058230	1060900	7.3015	1062006
02:08:00	1060900	1060900	1055000	1055000	12.1037	1058538
02:09:00	1055895	1055990	1053260	1053320	0.8756	1053963
02:10:00	1053260	1053995	1050000	1050005	3.4416	1051387
02:11:00	1053095	1053375	1048250	1048255	2.6895	1050269
02:12:00	1051865	1053000	1048255	1052795	2.2821	1051035
02:13:00	1052450	1065000	1052450	1059050	4.0851	1055065
02:14:00	1059050	1063260	1054730	1058575	6.8002	1062708
02:15:00	1058560	1058590	1051150	1053815	1.0589	1054926
02:16:00	1053815	1055180	1048000	1052190	5.6832	1050304
02:17:00	1052110	1052110	1048000	1050550	2.3706	1050593
02:18:00	1048880	1050510	1048000	1050075	0.4838	1048662
02:19:00	1050090	1050090	1045555	1046000	1.2204	1048306
02:20:00	1046000	1048755	1040000	1045000	2.9641	1042648
02:21:00	1045000	1047100	1038600	1047000	1.6803	1042542
02:22:00	1042680	1045000	1038000	1043000	2.7164	1042402
02:23:00	1043000	1048520	1043000	1046480	3.7704	1045716
02:24:00	1047565	1048520	1046485	1048010	2.8562	1047572
02:25:00	1048010	1052000	1048010	1050015	0.2729	1050234
02:26:00	1050020	1053975	1050000	1053975	1.4462	1052614
02:27:00	1053225	1055000	1050000	1052835	0.9159	1051776
02:28:00	1052835	1052850	1049500	1049500	1.9771	1050386
02:29:00	1049500	1053255	1049500	1053255	1.0804	1050337
02:30:00	1053005	1054910	1049555	1054410	0.5931	1053421
02:31:00	1054910	1057455	1054910	1057450	0.3372	1055658
02:32:00	1054910	1055170	1050010	1052970	0.1144	1052527
02:33:00	1052035	1052035	1049555	1051430	0.6232	1049886
02:34:00	1051385	1051385	1048230	1048375	0.6150	1049617
02:35:00	1048360	1052250	1048360	1050195	1.7730	1049037
02:36:00	1050195	1052585	1049125	1051140	2.6410	1049775
02:37:00	1050175	1051140	1048000	1048355	0.4719	1048813
02:38:00	1048355	1051690	1048355	1050340	1.4226	1050266
02:39:00	1049805	1049805	1043000	1047990	4.0949	1045611
02:40:00	1047990	1049125	1038235	1042225	3.4027	1044735
02:41:00	1042225	1049805	1038240	1047690	1.4671	1043901
02:42:00	1047690	1049990	1046860	1049290	1.2979	1047702
02:43:00	1048095	1050595	1047440	1049620	2.6052	1048379
02:44:00	1051000	1052000	1048500	1050475	0.2826	1050980
02:45:00	1051595	1055990	1051390	1055530	0.7801	1053707
02:46:00	1054350	1055550	1052090	1055550	1.1075	1053148
02:47:00	1055260	1055260	1049270	1050195	2.5109	1050852
02:48:00	1050525	1053000	1050425	1051780	4.0365	1052517
02:49:00	1051785	1055550	1051785	1055320	1.9803	1053665
02:50:00	1055550	1056000	1053005	1054995	0.9986	1054162
02:51:00	1053395	1055000	1053005	1054980	0.5440	1053827
02:52:00	1053015	1057495	1053010	1056495	0.9060	1054087
02:53:00	1054635	1055865	1054630	1055865	0.0117	1055446
02:54:00	1055865	1057680	1054730	1057680	0.7798	1055850
02:55:00	1057665	1057665	1054100	1054985	0.2229	1054638
02:56:00	1054985	1055000	1052935	1052940	4.1258	1053329
02:57:00	1053000	1055000	1053000	1055000	1.1900	1054707
02:58:00	1054215	1055000	1053000	1053200	2.4976	1054181
02:59:00	1054300	1056000	1053210	1054630	2.1441	1054022
03:00:00	1054825	1055990	1053515	1055990	0.5713	1055698
03:01:00	1055990	1062130	1055065	1062130	2.2782	1057502
03:02:00	1062985	1062985	1058005	1061005	2.2245	1060135
03:03:00	1058185	1066380	1058180	1065000	0.4000	1060360
03:04:00	1061200	1061225	1059300	1059785	3.1667	1060577
03:05:00	1059755	1059800	1056015	1059425	0.2336	1059076
03:06:00	1059410	1060510	1056475	1060510	1.2906	1059171
03:07:00	1060510	1064000	1060010	1060830	0.5830	1060913
03:08:00	1062935	1062970	1061315	1062015	0.3560	1062311
03:09:00	1062970	1062970	1059000	1059000	1.5646	1060186
03:10:00	1061615	1062910	1059015	1062910	0.0885	1060886
03:11:00	1061710	1062680	1058005	1058005	1.8567	1060860
03:12:00	1058980	1060005	1058005	1058580	1.3620	1059776
03:13:00	1059945	1059945	1057030	1057080	1.2696	1058484
03:14:00	1057025	1059735	1055000	1059480	1.4578	1055943
03:15:00	1056835	1058010	1056220	1056220	0.7004	1056319
03:16:00	1056025	1056025	1053365	1056000	2.5228	1055028
03:17:00	1056000	1057085	1052000	1052830	1.6741	1055106
03:18:00	1052790	1056095	1050640	1053155	1.6365	1053291
03:19:00	1053855	1054090	1047305	1050000	0.2675	1049591
03:20:00	1051200	1053150	1049160	1050920	7.4358	1051240
03:21:00	1050005	1052815	1047290	1051975	11.1003	1048642
03:22:00	1051990	1057420	1051510	1055145	0.6860	1053742
03:23:00	1052355	1056000	1052010	1055115	0.3700	1054135
03:24:00	1056300	1056355	1056300	1056355	0.0475	1056339
03:25:00	1056375	1057210	1055145	1057200	0.7112	1056453
03:26:00	1057170	1057420	1055150	1056475	1.7037	1056696
03:27:00	1056475	1057420	1055475	1056225	0.0605	1056455
03:28:00	1057420	1057695	1055145	1056000	1.8956	1055794
03:29:00	1056000	1056000	1053720	1055500	0.7869	1055144
03:30:00	1055505	1056695	1054675	1056695	0.2687	1055264
03:31:00	1055695	1055700	1051145	1052840	0.4741	1054466
03:32:00	1052870	1053605	1049040	1049040	1.0338	1049838
03:33:00	1051645	1051650	1047865	1047880	7.1903	1047927
03:34:00	1049915	1051650	1047070	1047490	0.5714	1049032
03:35:00	1047810	1050120	1046810	1047825	0.1250	1047400
03:36:00	1047815	1049940	1046350	1046655	0.5805	1047348
03:37:00	1046655	1048850	1045450	1048850	1.2259	1046996
03:38:00	1048850	1050520	1047005	1050520	0.9832	1049087
03:39:00	1048395	1051200	1045735	1047275	5.1316	1048923
03:40:00	1046930	1049595	1045740	1045740	10.0942	1048203
03:41:00	1047865	1048920	1047115	1048125	1.1582	1047529
03:42:00	1048975	1051000	1048975	1051000	2.8034	1049735
03:43:00	1051000	1051000	1049275	1050970	0.1979	1049723
03:44:00	1049900	1055060	1049420	1054560	3.2666	1051071
03:45:00	1054565	1054565	1050990	1054280	1.0884	1053827
03:46:00	1054280	1054280	1049810	1049810	4.2618	1051114
03:47:00	1049430	1050605	1048480	1048810	2.1857	1049327
03:48:00	1049310	1050895	1048485	1049550	0.3802	1049413
03:49:00	1049720	1049720	1049480	1049490	0.1824	1049610
03:50:00	1049505	1050145	1048485	1048485	0.1174	1048626
03:51:00	1048490	1050110	1047785	1050105	16.6947	1048005
03:52:00	1050105	1050895	1048485	1048645	0.8727	1049854
03:53:00	1048485	1048485	1043010	1046810	15.2502	1046736
03:54:00	1046810	1048400	1044720	1048255	1.8549	1046488
03:55:00	1046380	1048395	1043010	1045165	12.9015	1046295
03:56:00	1046440	1046455	1043970	1044675	1.4089	1044780
03:57:00	1043975	1045885	1040205	1040205	3.5848	1043776
03:58:00	1044485	1045605	1040555	1044475	3.5244	1043419
03:59:00	1044275	1045020	1041655	1041975	3.2117	1043023
04:00:00	1043495	1045750	1041935	1045005	2.2438	1044636
04:01:00	1045750	1046450	1045100	1045145	0.3716	1045929
04:02:00	1045145	1045380	1042190	1043005	1.3871	1044271
04:03:00	1043010	1043010	1041795	1041795	0.4363	1042144
04:04:00	1041795	1045490	1041790	1045375	3.9631	1043812
04:05:00	1045030	1045030	1042300	1042340	2.4638	1044800
04:06:00	1044630	1045810	1042370	1044880	0.7349	1044796
04:07:00	1044880	1044880	1043395	1043690	0.0534	1044384
04:08:00	1044000	1044000	1042660	1043620	0.0140	1043136
04:09:00	1045000	1045605	1045000	1045605	0.0120	1045479
04:10:00	1043000	1045780	1042500	1044000	1.3795	1043543
04:11:00	1044000	1046500	1044000	1046500	0.8265	1045254
04:12:00	1045735	1049690	1045565	1045885	1.8809	1047940
04:13:00	1047620	1050000	1047620	1050000	0.9269	1048659
04:14:00	1049215	1049320	1046240	1048020	0.4270	1048201
04:15:00	1047005	1048535	1047005	1048035	0.1657	1048046
04:16:00	1048050	1050790	1047060	1049130	1.6307	1049294
04:17:00	1049420	1051540	1049415	1049810	0.6414	1050469
04:18:00	1049810	1049810	1048050	1048460	3.1104	1048741
04:19:00	1048405	1048405	1046035	1048000	0.8301	1047188
04:20:00	1047035	1048525	1046760	1048525	0.2879	1046795
04:21:00	1047230	1049250	1046030	1048650	1.8171	1048012
04:22:00	1049040	1050000	1048035	1049250	1.5433	1048775
04:23:00	1049250	1050000	1048985	1049000	0.2796	1049216
04:24:00	1049005	1049985	1048800	1049400	0.1372	1049010
04:25:00	1049845	1049995	1048800	1048995	1.5866	1048966
04:26:00	1048865	1050120	1048800	1049105	0.6181	1049367
04:27:00	1049120	1049960	1049090	1049090	0.5062	1049434
04:28:00	1049105	1050780	1048500	1048500	0.0934	1049181
04:29:00	1048500	1049500	1043005	1046045	1.1179	1045653
04:30:00	1044375	1046110	1044375	1045005	0.7810	1045418
04:31:00	1046670	1047160	1044970	1045670	0.3411	1046421
04:32:00	1046190	1046595	1043000	1044540	2.8466	1044370
04:33:00	1043810	1045110	1041345	1042930	2.5042	1042891
04:34:00	1042915	1044950	1041360	1043000	1.1708	1043543
04:35:00	1044745	1045300	1042005	1043920	2.1221	1044193
04:36:00	1044050	1045080	1043005	1043255	1.8227	1043092
04:37:00	1043020	1048245	1042005	1047600	2.2534	1044917
04:38:00	1047620	1049000	1045960	1047970	0.2064	1047869
04:39:00	1047995	1047995	1046505	1046505	0.0485	1046730
04:40:00	1047000	1048280	1046500	1047760	0.1715	1047562
04:41:00	1047760	1050710	1047735	1048000	0.3982	1048867
04:42:00	1048005	1050000	1046500	1046500	0.9433	1048416
04:43:00	1046505	1049595	1046505	1049560	0.3321	1049461
04:44:00	1048040	1050540	1046880	1050000	1.2351	1047421
04:45:00	1050005	1052635	1050005	1051025	2.1346	1051072
04:46:00	1051860	1055150	1051860	1055150	0.6667	1053225
04:47:00	1055150	1055480	1051700	1052685	1.6298	1053795
04:48:00	1053485	1055315	1053200	1054950	0.5822	1053904
04:49:00	1054950	1056525	1054950	1055035	0.2061	1055296
04:50:00	1055035	1055050	1053125	1054000	1.2098	1054661
04:51:00	1054005	1054545	1053000	1053000	1.7039	1053719
04:52:00	1053575	1055000	1053575	1055000	2.3828	1053800
04:53:00	1054765	1054765	1051765	1052650	0.7324	1053384
04:54:00	1053765	1055000	1052665	1052665	0.3243	1054409
04:55:00	1053000	1054855	1052490	1052490	1.2581	1052672
04:56:00	1053415	1053420	1052350	1053020	0.4322	1053393
04:57:00	1053025	1053480	1052170	1052995	0.0555	1052671
04:58:00	1052995	1054645	1052980	1054645	1.5083	1053049
04:59:00	1054640	1055050	1053430	1055050	1.4660	1054651
05:00:00	1055035	1055205	1053230	1054300	2.1281	1054940
05:01:00	1055175	1055235	1053800	1055235	0.0753	1054672
05:02:00	1055220	1055970	1052185	1053660	1.5089	1053159
05:03:00	1052365	1052365	1050000	1050000	0.4252	1050647
05:04:00	1051200	1051200	1050000	1051175	0.2386	1050567
05:05:00	1051170	1051170	1046515	1048205	4.5325	1048220
05:06:00	1049000	1049000	1048210	1048720	0.0045	1048762
05:07:00	1049080	1051200	1049080	1050035	0.3710	1050113
05:08:00	1051200	1051540	1050060	1051525	0.2270	1050955
05:09:00	1051025	1051555	1050360	1050375	2.8221	1050396
05:10:00	1050375	1051515	1047035	1048000	3.8512	1048579
05:11:00	1048000	1049650	1047020	1049635	0.7503	1048446
05:12:00	1049390	1051365	1048000	1049005	0.0840	1049504
05:13:00	1049010	1051500	1048380	1051500	0.1126	1050709
05:14:00	1048460	1051980	1048460	1050025	0.1080	1051562
05:15:00	1050030	1051010	1050025	1051010	0.1029	1050035
05:16:00	1051990	1052205	1050145	1052170	2.1068	1052032
05:17:00	1052175	1052205	1050220	1050235	0.5630	1051989
05:18:00	1051895	1051895	1050635	1051850	0.0630	1050695
05:19:00	1050650	1051985	1050635	1050635	0.0659	1050694
05:20:00	1050645	1051980	1050520	1050520	2.4280	1050627
05:21:00	1050090	1051165	1046000	1048530	1.9563	1048428
05:22:00	1048520	1049255	1047010	1049215	0.6230	1049177
05:23:00	1049210	1049210	1048000	1048020	0.1810	1049059
05:24:00	1049185	1050000	1048150	1048150	0.1117	1049515
05:25:00	1050205	1050620	1048110	1049985	0.0580	1049811
05:26:00	1049000	1049500	1048960	1049485	0.0325	1049224
05:27:00	1049500	1050005	1048115	1048200	0.4707	1049352
05:28:00	1048860	1052365	1048860	1052365	0.4079	1050714
05:29:00	1051020	1053285	1051005	1051985	0.4006	1052409
05:30:00	1051005	1052000	1051005	1052000	0.2834	1051918
05:31:00	1052000	1052695	1051145	1052695	0.3784	1052053
05:32:00	1052690	1055000	1052015	1054975	2.2775	1052914
05:33:00	1054975	1056000	1053150	1053155	1.8454	1055238
05:34:00	1054775	1054790	1052150	1053210	0.0963	1053300
05:35:00	1054005	1056000	1054000	1054085	0.0774	1055143
05:36:00	1054085	1059890	1054075	1058170	2.2712	1057695
05:37:00	1058170	1061130	1057490	1059005	2.5850	1059141
05:38:00	1058725	1061650	1058000	1060040	1.9797	1059778
05:39:00	1060040	1062780	1060015	1062745	1.6521	1061549
05:40:00	1061515	1063000	1057010	1057915	0.5653	1060555
05:41:00	1059550	1060090	1057295	1058930	0.4038	1058528
05:42:00	1058930	1060000	1058865	1060000	0.0050	1059115
05:43:00	1058990	1062590	1058990	1062590	0.6086	1060335
05:44:00	1060165	1062650	1058960	1060245	0.1821	1060643
05:45:00	1061430	1062700	1060360	1061500	0.2380	1061665
05:46:00	1062690	1062690	1059595	1059595	2.2986	1060567
05:47:00	1059580	1060920	1058975	1060820	0.0264	1060238
05:48:00	1060820	1060820	1058960	1058960	0.9190	1059669
05:49:00	1058965	1060665	1058890	1060665	1.1224	1058931
05:50:00	1060640	1060640	1060640	1060640	0.0010	1060640
05:51:00	1060605	1060665	1060605	1060665	0.1609	1060624
05:52:00	1060515	1060665	1055005	1055830	0.7616	1057740
05:53:00	1055835	1056000	1045005	1045005	14.5678	1048955
05:54:00	1045000	1046000	1040190	1041165	7.7536	1043510
05:55:00	1044920	1048540	1041170	1043050	25.0073	1042643
05:56:00	1043060	1048000	1042905	1046340	15.8609	1044365
05:57:00	1046355	1047380	1042955	1046050	15.7289	1045136
05:58:00	1046035	1046035	1043160	1044005	24.7691	1043756
05:59:00	1044000	1044000	1040050	1042940	2.4045	1042102
06:00:00	1042940	1043035	1034655	1034655	2.5836	1038267
06:01:00	1035455	1035455	1024400	1024400	5.9208	1030647
06:02:00	1024980	1031990	1022305	1027790	6.5285	1025989
06:03:00	1030000	1037650	1030000	1032000	0.6040	1032494
06:04:00	1031995	1038905	1030020	1032085	0.9843	1034645
06:05:00	1032090	1032090	1027945	1030000	3.2975	1030692
06:06:00	1030000	1036080	1029200	1032100	1.6395	1031608
06:07:00	1035000	1041850	1034075	1035320	1.8869	1039402
06:08:00	1039085	1039995	1035325	1039320	1.0870	1038908
06:09:00	1036180	1038975	1036175	1037385	2.5329	1036475
06:10:00	1037370	1037400	1035610	1037400	0.7790	1036438
06:11:00	1037400	1041080	1037000	1040710	1.0182	1037777
06:12:00	1038085	1041890	1038080	1040460	0.1000	1040033
06:13:00	1040460	1040465	1038260	1038260	0.0806	1039787
06:14:00	1040460	1040885	1040460	1040885	0.0432	1040498
06:15:00	1041990	1045200	1039350	1044850	3.4415	1042251
06:16:00	1045205	1047115	1044005	1046440	4.2966	1047050
06:17:00	1046440	1052275	1046440	1048905	1.2093	1048634
06:18:00	1046560	1048905	1045490	1045500	3.1552	1046362
06:19:00	1045495	1046690	1045145	1045145	0.4434	1045562
06:20:00	1045505	1046700	1045000	1046660	1.3666	1045492
06:21:00	1046490	1047675	1046485	1047675	0.0270	1046750
06:22:00	1046675	1048025	1046455	1046610	2.0686	1046734
06:23:00	1046600	1046600	1043000	1043000	0.8945	1044488
06:24:00	1043415	1046000	1042690	1044235	0.8385	1043780
06:25:00	1043920	1044255	1043740	1043740	0.0582	1043856
06:26:00	1043690	1043690	1041990	1041990	1.6606	1042035
06:27:00	1042015	1045955	1041000	1045955	2.5247	1042685
06:28:00	1045955	1046215	1043720	1045400	0.6578	1045841
06:29:00	1045600	1049165	1044405	1045630	0.0729	1046575
06:30:00	1044400	1046385	1044385	1045000	0.5281	1044980
06:31:00	1044490	1044490	1043200	1043200	0.5236	1043447
06:32:00	1043200	1043200	1041100	1041100	0.2829	1042234
06:33:00	1041005	1041295	1040165	1040165	0.4647	1040582
06:34:00	1040190	1040685	1039280	1039285	1.7286	1040000
06:35:00	1039995	1040000	1036230	1039000	1.8406	1039123
06:36:00	1036885	1040315	1035005	1039005	0.7021	1038186
06:37:00	1038880	1040200	1037180	1037195	0.2760	1038733
06:38:00	1037195	1041990	1036295	1037200	1.8648	1038275
06:39:00	1037200	1043400	1037200	1043000	4.3892	1042886
06:40:00	1043215	1044000	1040665	1040665	3.3316	1043222
06:41:00	1042040	1042040	1037550	1039855	0.4556	1038737
06:42:00	1039855	1043275	1038000	1043275	2.9971	1041955
06:43:00	1043275	1049200	1043080	1046980	1.2824	1045314
06:44:00	1047475	1049245	1046555	1046555	1.1173	1048963
06:45:00	1048050	1049370	1046375	1049370	0.0971	1047276
06:46:00	1049370	1050255	1047960	1049710	1.3757	1049718
06:47:00	1049710	1049910	1048505	1049910	0.1386	1049211
06:48:00	1049710	1051980	1048505	1048680	0.7654	1049810
06:49:00	1048510	1049680	1046890	1047000	3.9962	1048116
06:50:00	1047000	1049910	1046005	1049910	0.6014	1046516
06:51:00	1049910	1050000	1047915	1047915	0.3677	1049659
06:52:00	1047915	1047950	1047900	1047945	0.0260	1047911
06:53:00	1048000	1049115	1047000	1047000	1.1049	1047121
06:54:00	1048010	1048010	1048000	1048000	0.1409	1048000
06:55:00	1048380	1049150	1047155	1049150	1.2144	1047584
06:56:00	1048010	1049220	1048000	1049150	0.6299	1049001
06:57:00	1049150	1050000	1048000	1050000	2.3759	1048610
06:58:00	1049130	1049485	1047135	1047635	1.3920	1048829
06:59:00	1046515	1048800	1044255	1048445	1.8097	1048014
07:00:00	1044815	1048760	1044815	1048760	0.0290	1046603
07:01:00	1046525	1047270	1043000	1044400	0.7824	1044058
07:02:00	1044385	1045365	1042090	1043995	2.6159	1043600
07:03:00	1044010	1044010	1040000	1043360	2.8796	1042713
07:04:00	1043355	1043990	1039990	1043990	2.8929	1042635
07:05:00	1043990	1045805	1043360	1043360	1.1275	1044972
07:06:00	1043360	1044530	1042685	1042685	1.9049	1042851
07:07:00	1041330	1041350	1038000	1039200	0.7006	1038253
07:08:00	1039200	1040475	1038010	1038010	0.3774	1039001
07:09:00	1038010	1042955	1036830	1041110	0.6400	1038804
07:10:00	1041000	1043295	1041000	1042280	0.7766	1042306
07:11:00	1041125	1041310	1039790	1041310	0.0929	1040814
07:12:00	1041310	1041810	1039820	1041240	0.5269	1041238
07:13:00	1041255	1042425	1041245	1042425	0.2432	1041325
07:14:00	1042430	1043780	1041385	1042450	0.3666	1042803
07:15:00	1042465	1042935	1041250	1041750	0.1640	1041495
07:16:00	1041350	1042880	1038595	1039075	6.2932	1039128
07:17:00	1041965	1041975	1038590	1038590	0.8650	1038954
07:18:00	1038000	1040240	1036975	1038600	0.4811	1038296
07:19:00	1039025	1039110	1036975	1037995	12.3677	1037006
07:20:00	1037995	1042975	1037170	1039800	4.7626	1039824
07:21:00	1039810	1040160	1038860	1038860	1.1605	1039843
07:22:00	1039060	1039060	1037975	1037975	0.2119	1038468
07:23:00	1039030	1041080	1039030	1040415	2.0553	1039969
07:24:00	1040410	1041230	1039230	1039230	1.8135	1040328
07:25:00	1039230	1040035	1038240	1038600	1.1982	1039414
07:26:00	1037975	1038780	1037530	1038780	0.2941	1037905
07:27:00	1038815	1038815	1036000	1036000	0.3659	1037379
07:28:00	1035785	1038000	1034270	1037270	5.1400	1036447
07:29:00	1036665	1038000	1036665	1037425	1.1359	1037453
07:30:00	1036700	1036700	1030005	1033775	0.9572	1032667
07:31:00	1033775	1033775	1031630	1032240	1.0281	1032746
07:32:00	1031630	1034695	1030015	1032090	13.8158	1031630
07:33:00	1031005	1032260	1029000	1029000	1.7748	1030873
07:34:00	1028415	1032845	1027950	1029435	0.7496	1029746
07:35:00	1029435	1030635	1026885	1029435	0.7376	1028361
07:36:00	1028110	1031655	1027290	1029450	0.1860	1028581
07:37:00	1032845	1037885	1029850	1036690	1.9132	1032570
07:38:00	1037680	1041610	1037680	1039045	3.5041	1039481
07:39:00	1039020	1040245	1038120	1038120	1.8263	1039052
07:40:00	1038110	1039315	1038080	1038150	0.5899	1038132
07:41:00	1039210	1039330	1038115	1038135	2.2789	1039230
07:42:00	1038140	1039325	1038140	1038180	0.0435	1038894
07:43:00	1039190	1039190	1038135	1039135	2.0045	1038137
07:44:00	1038200	1038200	1032240	1032240	2.0569	1033231
07:45:00	1032265	1034120	1029510	1033110	1.9355	1032529
07:46:00	1032410	1033140	1030100	1031860	0.3484	1031670
07:47:00	1032550	1035000	1030325	1032195	15.4524	1031094
07:48:00	1032040	1032040	1030340	1030860	0.2882	1030918
07:49:00	1030735	1031465	1027950	1027950	0.9175	1030170
07:50:00	1029555	1034000	1029555	1033185	1.8990	1031154
07:51:00	1033185	1036015	1032260	1035530	2.8544	1034605
07:52:00	1034630	1036590	1034320	1035000	4.5240	1035417
07:53:00	1035000	1035000	1030355	1030355	1.5123	1033868
07:54:00	1030375	1031610	1029065	1029650	3.5696	1030049
07:55:00	1030625	1031305	1026800	1029940	1.9887	1030090
07:56:00	1029500	1030325	1025555	1025700	6.2415	1028143
07:57:00	1028200	1030760	1026120	1030760	2.6075	1028505
07:58:00	1031210	1037735	1030765	1035340	1.7685	1033517
07:59:00	1036235	1037240	1030010	1030030	1.0769	1033510
08:00:00	1030030	1033915	1022305	1025335	4.5597	1027129
08:01:00	1025335	1029975	1025335	1026945	1.4588	1027097
08:02:00	1027675	1027855	1022305	1024095	0.7690	1024142
08:03:00	1024235	1025265	1020500	1023620	2.7852	1021855
08:04:00	1023625	1023635	1020030	1021545	1.9875	1021981
08:05:00	1020865	1021545	1017000	1020130	2.8320	1019689
08:06:00	1020135	1025330	1018150	1023695	4.4839	1021640
08:07:00	1023695	1027000	1023050	1023050	1.4562	1025974
08:08:00	1023050	1023925	1019705	1020000	2.9354	1022011
08:09:00	1020000	1021200	1019000	1020880	1.0292	1019946
08:10:00	1020885	1024885	1020880	1023465	0.4870	1023059
08:11:00	1023465	1026890	1022985	1023880	2.0427	1023690
08:12:00	1023880	1025995	1021995	1023020	1.2459	1023828
08:13:00	1023020	1023020	1020000	1022785	0.3409	1021294
08:14:00	1021205	1023015	1020020	1020035	0.0378	1021167
08:15:00	1022435	1023020	1017095	1023020	1.7356	1020704
08:16:00	1023175	1027660	1022155	1027660	3.9706	1025850
08:17:00	1027530	1028185	1024625	1027665	1.0443	1025031
08:18:00	1027665	1029775	1024010	1025210	1.1725	1028178
08:19:00	1025240	1030910	1025240	1030910	0.5812	1027738
08:20:00	1030910	1034630	1026805	1031420	1.1304	1030384
08:21:00	1031420	1032000	1029380	1029380	1.4470	1030681
08:22:00	1029380	1033205	1029380	1033205	0.5154	1031423
08:23:00	1033205	1034655	1028710	1032005	0.2322	1031423
08:24:00	1032005	1032015	1030850	1030850	1.0761	1030922
08:25:00	1030835	1030990	1028430	1029330	1.1828	1030714
08:26:00	1029335	1030415	1028000	1028000	0.6621	1029038
08:27:00	1030000	1033005	1030000	1032900	1.7791	1030450
08:28:00	1032900	1034835	1031075	1031120	1.5861	1032052
08:29:00	1031075	1031075	1025000	1026610	0.2587	1027654
08:30:00	1025020	1027530	1025000	1027525	0.1270	1026825
08:31:00	1025205	1029995	1025200	1028765	1.7269	1029315
08:32:00	1028810	1032300	1027840	1029895	1.8658	1029456
08:33:00	1029380	1031995	1029380	1030030	1.4309	1029775
08:34:00	1031695	1033000	1030120	1030915	0.7779	1032380
08:35:00	1031840	1032940	1031840	1032940	0.0420	1032128
08:36:00	1032940	1033795	1029990	1029990	3.2915	1030603
08:37:00	1031085	1033990	1031085	1033990	0.2060	1031794
08:38:00	1033990	1035905	1031875	1033500	0.4793	1033961
08:39:00	1033500	1035180	1031700	1031700	0.2640	1033810
08:40:00	1031505	1033200	1030030	1032320	0.6798	1031778
08:41:00	1032985	1032985	1030150	1030150	0.0020	1031568
08:42:00	1030140	1031970	1030140	1031100	0.9599	1030921
08:43:00	1031100	1034855	1028700	1034855	2.3312	1032165
08:44:00	1033185	1035000	1032670	1032670	0.1814	1033212
08:45:00	1034895	1034915	1032670	1034865	0.0445	1034155
08:46:00	1034870	1037000	1033080	1036395	0.0925	1035334
08:47:00	1036260	1036315	1032170	1035530	0.0854	1034068
08:48:00	1032100	1032100	1026525	1027635	4.4706	1030611
08:49:00	1030125	1030125	1026525	1026525	0.0194	1027302
08:50:00	1026530	1029685	1026525	1029685	0.0064	1028193
08:51:00	1026555	1030000	1026555	1029485	1.0309	1029532
08:52:00	1026600	1029470	1026570	1029465	0.0364	1026851
08:53:00	1029985	1030010	1029975	1029975	0.0224	1029990
08:54:00	1026685	1026690	1025000	1026500	2.1598	1026497
08:55:00	1025005	1026230	1025000	1026230	0.0124	1025239
08:56:00	1025030	1027335	1025000	1025035	2.0635	1025271
08:57:00	1025885	1025885	1022930	1022930	0.2627	1024470
08:58:00	1022505	1024040	1020000	1020005	1.7320	1022235
08:59:00	1022000	1022985	1018005	1021025	0.4454	1019955
09:00:00	1023000	1025885	1022500	1025885	0.3685	1023809
09:01:00	1025900	1029045	1023825	1029040	1.7694	1025644
09:02:00	1029040	1032365	1027770	1029965	2.9793	1029900
09:03:00	1029900	1031000	1027590	1029720	0.8241	1029449
09:04:00	1029720	1032365	1029720	1031500	0.4256	1030978
09:05:00	1031510	1032930	1029975	1029985	0.5849	1031000
09:06:00	1029965	1030165	1028965	1028965	0.1378	1029415
09:07:00	1028410	1028800	1027580	1027585	0.3155	1027615
09:08:00	1027590	1027590	1025670	1026895	0.5309	1026878
09:09:00	1026950	1030165	1026950	1030165	0.5780	1029319
09:10:00	1030170	1031290	1029300	1029620	1.7001	1030026
09:11:00	1030380	1030990	1030370	1030990	0.0461	1030514
09:12:00	1031000	1033840	1028970	1033840	1.9810	1031848
09:13:00	1033845	1035000	1032985	1035000	1.4466	1034312
09:14:00	1035000	1035000	1033115	1034995	0.0760	1034806
09:15:00	1034920	1036985	1034030	1034930	0.6127	1034205
09:16:00	1034065	1035985	1033000	1033875	1.5613	1034803
09:17:00	1033000	1035505	1032855	1033855	1.9585	1033174
09:18:00	1033005	1033830	1031450	1031450	0.3200	1032763
09:19:00	1033665	1033665	1030100	1030100	0.0914	1031286
09:20:00	1032350	1032350	1030105	1032350	0.8459	1030995
09:21:00	1032335	1033740	1032335	1033740	0.5519	1033029
09:22:00	1033985	1033985	1033680	1033980	0.0739	1033799
09:23:00	1033980	1036020	1033980	1035105	1.8003	1035785
09:24:00	1035900	1038000	1034000	1036000	1.7819	1035966
09:25:00	1036005	1038295	1035065	1038295	0.1104	1037138
09:26:00	1038280	1038285	1036250	1036255	0.0270	1036900
09:27:00	1038280	1039000	1036275	1036300	0.5089	1037882
09:28:00	1038280	1038280	1034745	1036005	1.4582	1035764
09:29:00	1036015	1036330	1034100	1036330	0.1708	1035098
09:30:00	1037000	1039000	1036020	1037965	1.6807	1036612
09:31:00	1037970	1038995	1036680	1037005	0.3149	1037788
09:32:00	1037140	1038510	1036120	1036120	0.8145	1037271
09:33:00	1036090	1037500	1034700	1036195	0.5792	1036936
09:34:00	1036000	1038005	1035490	1037045	1.9986	1036764
09:35:00	1037050	1037565	1035305	1037000	1.3086	1037042
09:36:00	1037000	1038985	1037000	1038460	0.4746	1037822
09:37:00	1038210	1042610	1038210	1040030	0.8986	1039449
09:38:00	1041250	1043075	1039960	1041975	0.3377	1041961
09:39:00	1042005	1042005	1040030	1041685	0.2936	1041052
09:40:00	1040400	1041535	1039730	1039740	1.3266	1040210
09:41:00	1040035	1041000	1040035	1040975	0.1703	1040644
09:42:00	1040960	1041830	1040265	1041745	0.1519	1041147
09:43:00	1042000	1042340	1040065	1041150	1.4042	1041715
09:44:00	1041150	1042005	1040700	1040755	2.8486	1041008
09:45:00	1040400	1040400	1038250	1038250	4.1053	1039401
09:46:00	1038250	1038445	1037000	1037005	0.9177	1038004
09:47:00	1037320	1038000	1036975	1037270	0.1610	1037642
09:48:00	1036980	1038125	1035000	1036585	1.5228	1036707
09:49:00	1037680	1038720	1036705	1036705	3.0556	1037372
09:50:00	1038135	1039030	1037350	1037980	0.1223	1038045
09:51:00	1037985	1038670	1037985	1038270	0.1761	1038209
09:52:00	1038175	1039030	1038010	1038985	0.0286	1038719
09:53:00	1038715	1038715	1038675	1038690	0.1037	1038690
09:54:00	1038900	1039185	1038735	1039185	0.0820	1039091
09:55:00	1039030	1039185	1035360	1036495	1.2083	1037085
09:56:00	1036560	1038555	1034080	1034830	3.6436	1034962
09:57:00	1035315	1035315	1034360	1034500	0.2851	1034786
09:58:00	1034370	1035210	1032065	1032065	3.1984	1034277
09:59:00	1032070	1033905	1032000	1032420	13.5863	1032156
10:00:00	1033095	1033095	1030710	1031895	2.4476	1031607
10:01:00	1031910	1033425	1030720	1030720	0.2450	1031845
10:02:00	1030725	1031955	1030720	1031765	0.1451	1031747
10:03:00	1031770	1032955	1030710	1030710	1.4158	1031824
10:04:00	1031845	1032405	1031190	1031895	0.3968	1032045
10:05:00	1032590	1033370	1031935	1031935	0.3550	1032765
10:06:00	1033420	1034385	1033000	1033185	0.2099	1034087
10:07:00	1034385	1035310	1033185	1034005	0.2960	1035096
10:08:00	1034005	1034385	1033580	1033580	0.7694	1033983
10:09:00	1034280	1034385	1032090	1033800	0.3200	1033221
10:10:00	1033665	1033680	1033005	1033015	0.1417	1033069
10:11:00	1033170	1033200	1031935	1031935	1.2285	1032091
10:12:00	1031940	1033000	1031935	1032155	0.3603	1032050
10:13:00	1033000	1033735	1031935	1031935	1.1909	1032346
10:14:00	1032005	1032005	1031935	1031940	0.5836	1031965
10:15:00	1031940	1031940	1031500	1031520	2.1422	1031857
10:16:00	1031870	1035560	1031870	1033695	3.3793	1032762
10:17:00	1033690	1037990	1033690	1036010	2.4261	1036270
10:18:00	1036010	1037990	1035000	1035900	1.7554	1035614
10:19:00	1035900	1037205	1035505	1035955	0.2475	1035782
10:20:00	1035795	1035795	1033310	1034960	0.2355	1034081
10:21:00	1034750	1034750	1032640	1034655	0.0335	1034036
10:22:00	1034645	1037205	1034645	1036010	2.9848	1035791
10:23:00	1036015	1036640	1033235	1034640	0.7816	1034738
10:24:00	1034140	1034140	1032010	1032010	2.4349	1033105
10:25:00	1032010	1032215	1030000	1031030	1.7763	1030906
10:26:00	1029220	1031030	1028000	1028000	2.0126	1029348
10:27:00	1028025	1028025	1028020	1028025	0.0362	1028025
10:28:00	1029215	1030335	1028040	1030335	0.1673	1028546
10:29:00	1030335	1030335	1028000	1028000	0.3809	1028434
10:30:00	1029125	1029200	1028005	1028865	1.5279	1028521
10:31:00	1028865	1029895	1028000	1028000	2.5263	1028220
10:32:00	1027975	1028060	1026000	1028060	0.8941	1027079
10:33:00	1028040	1029155	1028040	1028480	1.3326	1028929
10:34:00	1028480	1028480	1028480	1028480	0.0059	1028480
10:35:00	1028480	1029000	1027450	1027455	1.4075	1028747
10:36:00	1029160	1030710	1027515	1029720	1.8471	1029738
10:37:00	1029770	1029840	1029770	1029840	0.0020	1029805
10:38:00	1029875	1032170	1029875	1032145	1.6349	1031341
10:39:00	1031060	1032170	1030450	1030450	0.1020	1032123
10:40:00	1031005	1031005	1030590	1030590	0.0055	1030927
10:41:00	1030015	1031000	1029985	1030030	2.0835	1030034
10:42:00	1029815	1030440	1029295	1029295	0.0586	1029635
10:43:00	1029310	1029345	1029310	1029340	0.0081	1029331
10:44:00	1029365	1031580	1027880	1028465	0.4401	1028956
10:45:00	1028490	1028795	1027000	1027000	0.2420	1028075
10:46:00	1027015	1028485	1027000	1028485	0.2679	1028135
10:47:00	1027955	1028490	1026500	1028000	6.4411	1027021
10:48:00	1026430	1027380	1026085	1027380	0.0269	1026500
10:49:00	1027380	1033200	1027380	1033200	5.0835	1030397
10:50:00	1033010	1034000	1033000	1033000	1.3576	1033034
10:51:00	1032000	1033200	1031200	1031200	1.3045	1031621
10:52:00	1031200	1031225	1030000	1031035	0.2894	1030960
10:53:00	1031035	1033000	1031025	1032030	0.1694	1032678
10:54:00	1032000	1032250	1031025	1031505	0.0139	1031542
10:55:00	1031505	1032910	1030000	1030000	0.4739	1031693
10:56:00	1030000	1030000	1028640	1029640	0.2054	1029032
10:57:00	1028015	1029605	1026085	1028975	0.1796	1027709
10:58:00	1027350	1028000	1027350	1028000	0.0428	1027696
10:59:00	1028005	1029635	1027975	1029635	0.7480	1028438
11:00:00	1029635	1030005	1028000	1029000	1.5740	1029872
11:01:00	1028640	1028640	1023005	1023005	1.9549	1025740
11:02:00	1023815	1024995	1023000	1024215	1.2972	1023691
11:03:00	1024215	1026665	1023010	1023020	0.7117	1024967
11:04:00	1023010	1024160	1022560	1024025	2.2157	1023002
11:05:00	1024140	1024220	1021600	1021600	2.3041	1022813
11:06:00	1021900	1024015	1020225	1023210	0.9995	1021453
11:07:00	1022675	1023010	1020000	1020000	0.6998	1020686
11:08:00	1020015	1020015	1010010	1017995	9.3054	1014438
11:09:00	1016710	1017995	1010000	1010650	4.0396	1011419
11:10:00	1010000	1012740	1010000	1010000	4.3009	1010520
11:11:00	1010670	1010975	1005000	1006200	3.5767	1008075
11:12:00	1006015	1010000	1005000	1007420	3.9950	1007724
11:13:00	1007420	1014115	1006005	1011740	4.6492	1009906
11:14:00	1011740	1021335	1010350	1014470	3.9844	1015240
11:15:00	1014210	1014210	1005965	1006005	6.2076	1011043
11:16:00	1006825	1010465	1005970	1008515	3.0992	1008996
11:17:00	1008515	1011645	1007640	1010445	2.4832	1008701
11:18:00	1009970	1012860	1008800	1009475	0.1134	1010794
11:19:00	1009500	1010820	1008310	1010000	1.4942	1009909
11:20:00	1010005	1010005	1005965	1007890	2.4990	1009167
11:21:00	1006845	1010420	1006840	1009225	0.7045	1008763
11:22:00	1010810	1011195	1007000	1010965	1.4440	1009986
11:23:00	1009020	1015985	1009010	1014470	1.5081	1012891
11:24:00	1014475	1015980	1011610	1014400	1.3165	1013486
11:25:00	1014400	1014400	1010650	1010655	0.6951	1011974
11:26:00	1012885	1013000	1010660	1010980	0.5875	1012317
11:27:00	1011000	1012000	1010980	1012000	0.8874	1011008
11:28:00	1012000	1013995	1010020	1013060	0.6777	1012728
11:29:00	1012010	1013010	1010635	1010635	0.3283	1010910
11:30:00	1010015	1011720	1010000	1010060	0.1272	1010085
11:31:00	1011555	1012855	1011555	1012855	1.0720	1012039
11:32:00	1012995	1014950	1011980	1013980	1.0980	1013119
11:33:00	1013990	1015355	1013990	1014500	0.4226	1014480
11:34:00	1015975	1015975	1014500	1014500	0.1151	1014862
11:35:00	1014500	1014505	1014000	1014000	1.2380	1014316
11:36:00	1014000	1015615	1010350	1011940	1.4622	1012890
11:37:00	1011920	1013175	1010950	1010975	0.5138	1012426
11:38:00	1010980	1012170	1008020	1010000	1.2129	1009894
11:39:00	1010000	1011165	1008000	1009935	1.2672	1009863
11:40:00	1009295	1010000	1008740	1010000	0.8421	1009879
11:41:00	1010000	1010645	1006995	1007850	1.0801	1008292
11:42:00	1007850	1010105	1005010	1005015	1.6758	1007168
11:43:00	1007605	1008000	1005455	1006680	0.6194	1007785
11:44:00	1006685	1007915	1005125	1006920	1.2609	1007128
11:45:00	1006920	1006920	1004500	1005000	3.8724	1004987
11:46:00	1004840	1006315	1004500	1006310	1.9760	1005711
11:47:00	1005045	1005055	1003040	1003040	1.5512	1004488
11:48:00	1003035	1008500	1002980	1008500	4.2238	1004851
11:49:00	1007225	1008500	1006870	1008500	1.2140	1008196
11:50:00	1006910	1012005	1006885	1009030	2.2604	1010882
11:51:00	1011810	1012540	1009105	1010345	0.8491	1011927
11:52:00	1010360	1013410	1010355	1013410	3.5864	1011942
11:53:00	1013490	1014900	1012310	1013170	1.4481	1013295
11:54:00	1013170	1013190	1010665	1010665	1.6787	1011926
11:55:00	1012000	1012865	1011000	1011000	0.8628	1011630
11:56:00	1011530	1013900	1011000	1013900	0.5177	1012810
11:57:00	1013900	1017000	1012500	1014000	4.0269	1014949
11:58:00	1014000	1017935	1013985	1016000	0.9369	1015961
11:59:00	1017030	1018830	1016000	1016485	2.8242	1017066
12:00:00	1016505	1020560	1016000	1020500	2.2736	1017087
12:01:00	1020500	1021305	1017915	1019190	0.3566	1019422
12:02:00	1018025	1020145	1016205	1016205	0.4579	1018125
12:03:00	1018645	1019000	1016000	1019000	0.8613	1016314
12:04:00	1016985	1017035	1016480	1016480	0.3609	1016876
12:05:00	1016465	1016925	1016450	1016920	0.0722	1016562
12:06:00	1017890	1023845	1011000	1022080	3.3743	1016423
12:07:00	1023845	1028000	1022020	1024275	3.5493	1024705
12:08:00	1022570	1022670	1021485	1022450	1.5035	1022203
12:09:00	1022450	1022450	1021200	1021990	0.9276	1021884
12:10:00	1021315	1022385	1021200	1021500	0.1140	1021310
12:11:00	1021505	1021505	1019995	1020000	2.4424	1020884
12:12:00	1020000	1022530	1017065	1019925	2.2483	1021047
12:13:00	1017130	1017265	1017000	1017120	0.4708	1017115
12:14:00	1017125	1019950	1015080	1018910	0.9002	1018308
12:15:00	1018910	1019950	1018760	1018775	0.1061	1019381
12:16:00	1018775	1018780	1017100	1018285	0.1753	1018065
12:17:00	1018295	1018405	1017765	1018380	0.2608	1018243
12:18:00	1017775	1017780	1017770	1017770	0.1053	1017770
12:19:00	1019430	1022000	1017845	1020630	1.7388	1020791
12:20:00	1020630	1021200	1020005	1020005	0.4549	1020579
12:21:00	1020030	1020030	1020005	1020005	0.0260	1020014
12:22:00	1020050	1021060	1019950	1019950	1.0715	1020031
12:23:00	1019890	1019905	1017100	1017100	0.7709	1018203
12:24:00	1017100	1018330	1016535	1017130	0.5554	1017174
12:25:00	1017205	1017205	1016005	1016005	0.0202	1016401
12:26:00	1017110	1018830	1017090	1018425	0.3025	1017755
12:27:00	1018000	1018000	1018000	1018000	0.1847	1018000
12:28:00	1018000	1018000	1016020	1016020	0.0484	1017813
12:29:00	1016005	1016005	1015500	1015500	0.4563	1015921
12:30:00	1015980	1016020	1015000	1015155	1.5901	1015172
12:31:00	1015500	1015525	1015105	1015525	1.0680	1015501
12:32:00	1015700	1016000	1015560	1016000	1.4293	1015911
12:33:00	1016010	1017470	1015600	1017000	0.0808	1016452
12:34:00	1017180	1017210	1016025	1016060	2.4209	1016191
12:35:00	1016100	1017410	1016065	1017410	0.3969	1016999
12:36:00	1017500	1017510	1016120	1017510	0.0220	1016628
12:37:00	1016505	1016530	1016500	1016530	0.3230	1016506
12:38:00	1017630	1018335	1017630	1018335	0.0025	1018053
12:39:00	1018160	1021310	1017515	1021310	0.7216	1019965
12:40:00	1021310	1021520	1018915	1021520	3.2887	1020006
12:41:00	1019005	1020550	1019000	1020550	0.3168	1019021
12:42:00	1019075	1019090	1019075	1019085	0.0080	1019081
12:43:00	1021000	1021000	1020015	1020015	0.0054	1020473
12:44:00	1021000	1022000	1021000	1021500	1.0095	1021500
12:45:00	1022000	1027580	1022000	1025300	1.2193	1024823
12:46:00	1026185	1026185	1023660	1024390	1.6356	1024859
12:47:00	1022385	1025000	1022380	1023000	0.7614	1022796
12:48:00	1023000	1023935	1023000	1023000	0.6366	1023012
12:49:00	1023995	1028000	1023100	1026000	0.8598	1024814
12:50:00	1026000	1027030	1022955	1023005	0.9581	1023704
12:51:00	1023005	1023005	1022000	1022000	0.1799	1022262
12:52:00	1023000	1023180	1021330	1022875	1.3334	1022022
12:53:00	1021610	1023200	1021610	1023200	1.0879	1022880
12:54:00	1023215	1023220	1021515	1022000	0.3016	1021767
12:55:00	1022000	1022050	1022000	1022050	0.0078	1022006
12:56:00	1022045	1022075	1020800	1022000	0.5130	1021253
12:57:00	1021780	1021780	1020000	1021215	0.0898	1021556
12:58:00	1021990	1022455	1021090	1021105	0.9544	1021227
12:59:00	1021105	1021105	1019325	1019325	0.5009	1020829
13:00:00	1020890	1021000	1019025	1021000	0.1217	1020805
13:01:00	1020995	1024870	1020995	1023015	3.6299	1021998
13:02:00	1023925	1023925	1023000	1023000	0.0926	1023061
13:03:00	-
13:04:00	1022000	1023880	1021625	1022650	0.4484	1023120
13:05:00	1023820	1023850	1021425	1021425	0.9048	1022656
13:06:00	1022580	1022595	1020065	1020090	1.4866	1020511
13:07:00	1021990	1021990	1018410	1018410	0.6063	1019817
13:08:00	1018840	1019795	1017080	1018790	1.1982	1018418
13:09:00	1017500	1018640	1016000	1018640	0.1126	1016504
13:10:00	1017025	1017805	1016010	1017805	1.9636	1016948
13:11:00	-
13:12:00	1017500	1018545	1016165	1017020	0.4292	1017184
13:13:00	1017075	1017090	1014100	1014570	1.5810	1016304
13:14:00	1014100	1017500	1012000	1012340	2.7305	1013425
13:15:00	1012340	1014220	1012000	1013000	1.0286	1013618
13:16:00	1013010	1014625	1012005	1013605	0.3419	1013747
13:17:00	1013655	1015185	1013650	1015000	0.4910	1015168
13:18:00	1014000	1015470	1013720	1014000	1.8928	1014854
13:19:00	1014030	1016650	1014030	1015040	0.0213	1015393
13:20:00	1015045	1016925	1014050	1016005	1.1992	1016043
13:21:00	1017000	1020995	1016565	1018270	1.4668	1017719
13:22:00	1018780	1019425	1017830	1018825	0.2684	1019201
13:23:00	1017680	1019000	1017680	1019000	0.0050	1018008
13:24:00	1018045	1018555	1018040	1018550	0.0272	1018318
13:25:00	1018575	1018600	1018575	1018600	0.0265	1018594
13:26:00	1018625	1018630	1017630	1017930	0.8218	1018188
13:27:00	1018720	1019605	1018720	1019605	0.0999	1019261
13:28:00	1019950	1020995	1019950	1020995	0.0870	1020176
13:29:00	1018290	1021540	1018030	1020905	0.8981	1021159
13:30:00	1020050	1020730	1020050	1020730	0.0440	1020689
13:31:00	1021540	1021610	1020800	1020800	0.0264	1021545
13:32:00	1020820	1020840	1020780	1020840	0.0810	1020816
13:33:00	1020520	1021130	1020015	1021130	1.8130	1020518
13:34:00	1020010	1022025	1019475	1021720	1.4735	1021393
13:35:00	1021730	1022500	1021215	1022500	0.0410	1022052
13:36:00	1022460	1025990	1022460	1025990	2.2188	1023942
13:37:00	1025990	1029500	1024050	1026980	3.2235	1027024
13:38:00	1027000	1027410	1024060	1026750	0.1587	1026189
13:39:00	1027370	1029500	1027370	1029495	1.4194	1027859
13:40:00	1029495	1030000	1027560	1029000	1.8142	1029727
13:41:00	1029475	1029995	1028560	1028560	1.0649	1028988
13:42:00	1029645	1030000	1028590	1029995	0.3425	1029824
13:43:00	1029830	1029995	1029830	1029995	0.3035	1029981
13:44:00	1029995	1031850	1029000	1030000	0.6319	1030046
13:45:00	1030000	1031985	1029930	1031000	0.9759	1030469
13:46:00	1030025	1032405	1030000	1031645	5.0602	1031755
13:47:00	1031005	1031995	1028985	1030000	1.6640	1029985
13:48:00	1030000	1030000	1029000	1030000	0.2566	1029856
13:49:00	1030000	1030000	1028570	1028570	1.4642	1028987
13:50:00	1028010	1029710	1026400	1027000	1.9288	1027607
13:51:00	1027020	1028000	1027000	1027925	0.0773	1027089
13:52:00	-
13:53:00	1028165	1030015	1027515	1029990	0.2787	1029128
13:54:00	1028010	1029505	1027670	1027670	1.1325	1028821
13:55:00	1027670	1027670	1024690	1025770	1.3802	1026270
13:56:00	1024270	1024270	1024270	1024270	0.0010	1024270
13:57:00	1025015	1027265	1025000	1027265	0.2127	1026601
13:58:00	1026025	1026025	1025000	1025000	0.0176	1025436
13:59:00	1025835	1027175	1025835	1027170	0.1018	1026965
14:00:00	1026980	1027140	1026980	1027035	0.4540	1027002
14:01:00	1027035	1027655	1026040	1027200	1.3128	1027416
14:02:00	1027570	1028005	1027570	1027980	0.7064	1027908
14:03:00	1027695	1027695	1027695	1027695	0.4940	1027695
14:04:00	1028320	1029990	1027515	1029990	0.0647	1028688
14:05:00	1029385	1030000	1028495	1030000	0.0216	1029282
14:06:00	1030000	1030440	1027205	1027205	0.3211	1028695
14:07:00	1029000	1029440	1028000	1028985	0.7116	1028978
14:08:00	1029385	1029425	1026530	1027910	0.5105	1028286
14:09:00	1027910	1029320	1027415	1029155	0.1487	1029080
14:10:00	1029165	1029390	1027490	1029390	0.0677	1029136
14:11:00	1028010	1028030	1026350	1026465	0.8528	1027632
14:12:00	1026530	1027175	1026010	1027175	0.1707	1026748
14:13:00	1027000	1027000	1026315	1026685	0.0923	1026886
14:14:00	1026120	1027000	1025015	1027000	0.1496	1025530
14:15:00	1025090	1026895	1025060	1026895	0.0173	1025393
14:16:00	1026860	1027740	1026860	1027740	0.4660	1027115
14:17:00	1028000	1029045	1027805	1029000	0.0491	1028725
14:18:00	1027820	1027820	1027820	1027820	0.0010	1027820
14:19:00	1029770	1030000	1028760	1028760	0.0186	1029166
14:20:00	1028730	1030635	1028715	1029460	0.2846	1030444
14:21:00	1028820	1030580	1027000	1028855	0.7383	1028521
14:22:00	1030465	1031485	1030465	1031150	0.0455	1031052
14:23:00	1031180	1033000	1030050	1031470	0.0501	1031364
14:24:00	1032995	1033000	1029550	1029550	0.5099	1030875
14:25:00	1030940	1030955	1028235	1029870	0.2091	1028897
14:26:00	1029020	1030850	1026600	1029770	1.0577	1028770
14:27:00	1029000	1029750	1026900	1026950	0.0580	1028767
14:28:00	1028000	1029000	1026960	1028990	0.1959	1028178
14:29:00	1029000	1030000	1027500	1027500	0.0167	1027958
14:30:00	1027000	1029430	1026990	1027030	0.1429	1027934
14:31:00	1029370	1029370	1027065	1027065	0.0130	1027599
14:32:00	1029500	1030985	1028945	1030985	0.6559	1029993
14:33:00	1030940	1033095	1030270	1033095	0.2171	1032744
14:34:00	1030280	1034000	1030275	1032985	0.0317	1032560
14:35:00	1032955	1039900	1032955	1038950	4.7631	1036596
14:36:00	1038950	1040945	1036455	1036455	2.9505	1038607
14:37:00	1036440	1039240	1035150	1037990	1.5397	1036680
14:38:00	1038000	1038005	1035260	1035990	0.9622	1035951
14:39:00	1035930	1038400	1035105	1037255	0.3376	1036468
14:40:00	1038400	1040000	1036540	1037420	1.1373	1037557
14:41:00	1036885	1037625	1035490	1037590	0.2589	1036619
14:42:00	1036270	1037590	1036100	1036105	0.3544	1036236
14:43:00	1037570	1039260	1036130	1038015	0.2514	1037169
14:44:00	1038875	1040995	1037310	1037310	0.0600	1040346
14:45:00	1037975	1037975	1035100	1037850	4.5932	1036723
14:46:00	1037845	1037845	1034600	1035055	3.2689	1035288
14:47:00	1037005	1037015	1035050	1035870	0.4200	1035099
14:48:00	1035085	1035995	1034450	1034605	0.8113	1034907
14:49:00	1035890	1036995	1035000	1035000	0.0430	1036075
14:50:00	1035030	1035030	1033280	1034480	0.5044	1034096
14:51:00	1034000	1036000	1033260	1036000	2.0823	1034466
14:52:00	1034550	1034550	1033350	1033350	0.6267	1033988
14:53:00	1033355	1035805	1033260	1034610	0.2268	1033974
14:54:00	1033410	1036000	1033400	1035455	0.4956	1035364
14:55:00	1034645	1037000	1034645	1035785	1.5526	1035141
14:56:00	1036600	1037085	1035545	1035700	3.7452	1036168
14:57:00	1036485	1037450	1035980	1036125	0.1997	1036199
14:58:00	1036130	1036995	1036005	1036300	0.4018	1036176
14:59:00	1036285	1037000	1036005	1036015	0.5589	1036596
15:00:00	1036015	1037990	1035050	1035910	5.9830	1036344
15:01:00	1035910	1036000	1033405	1035920	0.3200	1035716
15:02:00	1035930	1036995	1035660	1035660	0.1305	1036269
15:03:00	1036055	1038000	1034800	1035270	0.9518	1035866
15:04:00	1035005	1035430	1034310	1035430	0.1520	1034826
15:05:00	1034425	1034425	1033405	1034100	0.1586	1034028
15:06:00	1034270	1034270	1033405	1034010	0.1788	1033921
15:07:00	1034010	1034485	1033405	1034485	0.2771	1033876
15:08:00	1034505	1035180	1034505	1035030	1.6767	1035021
15:09:00	1035070	1035840	1035000	1035055	0.1519	1035129
15:10:00	1035055	1035840	1033405	1034325	0.4197	1034482
15:11:00	1034020	1034400	1033405	1034000	0.3230	1034070
15:12:00	1034415	1034420	1033430	1033960	0.0926	1033612
15:13:00	1033810	1036950	1033810	1036950	1.3785	1034946
15:14:00	1036950	1038000	1035995	1037175	0.7708	1037049
15:15:00	1037995	1038425	1036000	1036000	4.2639	1037264
15:16:00	1037310	1037325	1036205	1037310	0.0692	1037287
15:17:00	1036505	1036965	1036000	1036935	0.7060	1036073
15:18:00	1036950	1039200	1036950	1038680	3.0436	1038153
15:19:00	1038020	1038505	1037970	1038400	0.4133	1038385
15:20:00	1038900	1040025	1038900	1039470	2.4492	1039259
15:21:00	1039470	1040025	1038485	1039940	0.3159	1039597
15:22:00	1039010	1039910	1030085	1038915	3.8783	1033918
15:23:00	1038915	1040220	1038915	1039995	1.6110	1039663
15:24:00	1040220	1041495	1039560	1041495	0.8407	1040557
15:25:00	1041495	1041500	1040105	1040105	0.4553	1040835
15:26:00	1040090	1040615	1036010	1036010	2.8835	1038944
15:27:00	1036250	1037045	1034050	1035570	4.6910	1036028
15:28:00	1035570	1036800	1033435	1033435	0.1646	1034368
15:29:00	1035260	1035800	1035160	1035185	0.0926	1035360
15:30:00	1035180	1035190	1033580	1034780	2.3887	1035050
15:31:00	1033595	1035865	1033320	1035865	1.4727	1034573
15:32:00	1035480	1036615	1034905	1035915	0.1205	1035781
15:33:00	1035830	1035835	1035830	1035835	0.0399	1035830
15:34:00	1036250	1036250	1034785	1036000	0.1105	1034920
15:35:00	1036280	1036910	1034840	1035090	1.8035	1036448
15:36:00	1035090	1036885	1034525	1034525	0.1632	1035309
15:37:00	1036110	1036135	1035275	1035275	2.1960	1036072
15:38:00	-
15:39:00	1035300	1036315	1033855	1036155	2.3040	1035184
15:40:00	1036250	1039000	1036250	1039000	0.4006	1037447
15:41:00	1039015	1039945	1038200	1039000	0.3464	1039201
15:42:00	1038225	1040000	1038220	1040000	0.0990	1039165
15:43:00	1039995	1040340	1038830	1038830	0.3840	1039574
15:44:00	1038440	1039000	1037505	1039000	0.1659	1037931
15:45:00	1039000	1039310	1037535	1039105	0.0120	1037810
15:46:00	1038000	1038550	1036010	1038015	0.1167	1037066
15:47:00	1038270	1038270	1037010	1037010	0.0090	1037155
15:48:00	1037005	1038000	1036000	1036000	0.4060	1036577
15:49:00	1036940	1037930	1035415	1037105	0.2208	1037202
15:50:00	1037900	1040120	1037900	1039670	0.3057	1039269
15:51:00	1039670	1040780	1039665	1040025	0.0259	1040370
15:52:00	1040015	1040015	1039825	1039825	0.0272	1039960
15:53:00	1039900	1040535	1038005	1038005	0.6654	1039087
15:54:00	1038815	1038815	1036620	1037420	0.2085	1037441
15:55:00	1037245	1038275	1036020	1036020	0.4229	1036773
15:56:00	1036040	1036055	1034255	1035970	0.4060	1035286
15:57:00	1035480	1035890	1035480	1035525	0.0260	1035561
15:58:00	1035890	1037750	1035530	1035930	1.0446	1036189
15:59:00	1037000	1037000	1035500	1036095	0.1476	1036731
16:00:00	1035500	1035500	1034370	1035160	0.3674	1035379
16:01:00	1034370	1034370	1033500	1034185	0.9152	1034089
16:02:00	1033505	1034420	1033500	1033805	0.8213	1034233
16:03:00	1033550	1033770	1031180	1032750	0.8588	1032554
16:04:00	1032755	1035000	1032750	1035000	0.5347	1034063
16:05:00	1033525	1034710	1033500	1034710	0.0836	1033790
16:06:00	1034720	1035155	1033500	1033500	1.2161	1034848
16:07:00	1033760	1033845	1031010	1033315	5.8923	1031670
16:08:00	1032665	1032665	1031035	1031035	0.1557	1031863
16:09:00	1031035	1032825	1031005	1031145	0.4967	1031032
16:10:00	1031015	1031015	1030505	1030505	0.4756	1030860
16:11:00	1030505	1030600	1030010	1030480	1.1148	1030487
16:12:00	1030485	1030870	1029990	1030000	3.2265	1030253
16:13:00	1029990	1029990	1028900	1029005	3.4513	1029456
16:14:00	1028780	1029530	1028350	1028350	0.6416	1028508
16:15:00	1028345	1030395	1028005	1029610	4.0238	1029577
16:16:00	1030400	1031200	1029990	1031200	0.3946	1031095
16:17:00	1031200	1033155	1031150	1031190	1.4747	1031865
16:18:00	1031145	1033055	1031145	1031385	0.0250	1031374
16:19:00	1031405	1031405	1031230	1031245	0.0269	1031283
16:20:00	1031395	1032610	1029160	1032000	0.3209	1031674
16:21:00	1031950	1031995	1030100	1031735	0.6526	1031418
16:22:00	1032435	1032435	1030790	1032270	0.0955	1032112
16:23:00	1032410	1033400	1032410	1032525	0.1372	1033047
16:24:00	1032525	1032525	1030790	1030790	1.2179	1032341
16:25:00	1031885	1033630	1030895	1033630	1.7213	1031618
16:26:00	1033630	1033630	1031430	1031430	0.0093	1032318
16:27:00	1033935	1033935	1031500	1033930	0.0509	1031768
16:28:00	1033930	1033930	1031525	1031670	0.0445	1032192
16:29:00	1033425	1033500	1031715	1033500	0.2109	1033396
16:30:00	1032300	1032315	1032075	1032290	0.1250	1032098
16:31:00	1032150	1032150	1031420	1031420	0.1748	1031451
16:32:00	1030480	1031190	1030020	1030020	1.1457	1030391
16:33:00	1030025	1030625	1028515	1028515	0.3508	1029782
16:34:00	1029725	1029760	1029725	1029760	0.0438	1029743
16:35:00	1031410	1031415	1028535	1028535	0.1419	1028944
16:36:00	1030385	1030385	1028505	1029230	0.2123	1029217
16:37:00	1028050	1030905	1028025	1030905	0.0163	1028497
16:38:00	1030400	1031160	1028105	1031160	0.1319	1030386
16:39:00	1031175	1031910	1031175	1031910	0.8402	1031349
16:40:00	1031360	1038000	1031360	1036455	4.2138	1035788
16:41:00	1036455	1039000	1035415	1038600	0.9038	1037576
16:42:00	1038615	1044560	1037465	1042770	1.7449	1041897
16:43:00	1042770	1044395	1040050	1041965	2.0910	1041901
16:44:00	1041960	1042865	1041295	1042000	0.6268	1042090
16:45:00	1042315	1044495	1039000	1040910	3.6029	1040417
16:46:00	1039745	1040895	1039740	1040270	0.0837	1040106
16:47:00	1040255	1041000	1039600	1040300	2.4374	1040087
16:48:00	1040305	1041995	1039090	1041990	3.1466	1041861
16:49:00	1041995	1044495	1041990	1043000	3.7425	1042347
16:50:00	1043000	1043005	1041960	1042620	1.5108	1042591
16:51:00	1042500	1042505	1041335	1041335	0.1093	1042468
16:52:00	1041335	1041335	1039815	1041315	0.2794	1041256
16:53:00	1040815	1040815	1039660	1040710	0.4865	1040507
16:54:00	1040710	1041330	1039265	1041330	1.2062	1040780
16:55:00	1041330	1043115	1040160	1040160	1.6152	1041605
16:56:00	1040790	1042300	1040790	1042275	0.1302	1042213
16:57:00	1040880	1042335	1039260	1042000	0.1690	1040946
16:58:00	1042285	1042325	1039265	1039265	0.1030	1040448
16:59:00	1040995	1041995	1039930	1039930	0.1321	1041253
17:00:00	1040430	1040430	1039150	1039150	0.2809	1039635
17:01:00	1039090	1040000	1038655	1040000	1.3736	1039478
17:02:00	1039995	1041000	1039995	1040440	0.8370	1040217
17:03:00	1040430	1041015	1040300	1041015	0.2895	1040734
17:04:00	1041390	1041625	1039840	1040570	0.2217	1040684
17:05:00	1040570	1040880	1040570	1040880	0.0620	1040628
17:06:00	1040945	1042295	1040945	1041080	0.5952	1041101
17:07:00	1042540	1042700	1041075	1042700	0.0156	1042377
17:08:00	1042700	1043500	1041125	1041675	1.1396	1042918
17:09:00	1043495	1044215	1042000	1042000	1.6017	1043787
17:10:00	1042000	1042970	1041085	1041085	2.1202	1041950
17:11:00	1041980	1041980	1041000	1041095	3.0784	1041005
17:12:00	1042000	1042035	1041000	1041000	0.4282	1041252
17:13:00	1041025	1042840	1041025	1041525	0.2350	1041663
17:14:00	1042900	1043785	1042740	1042740	0.2031	1043125
17:15:00	1042785	1044400	1042785	1044400	0.1716	1044040
17:16:00	1044395	1044400	1041600	1041600	0.1785	1042498
17:17:00	1041910	1042900	1041910	1042900	0.1859	1042889
17:18:00	1041620	1041620	1039845	1039845	1.6122	1040816
17:19:00	1040970	1040985	1040970	1040985	0.0150	1040976
17:20:00	1040400	1041045	1040100	1041045	0.2049	1041019
17:21:00	1041000	1041000	1039210	1039210	0.3505	1040225
17:22:00	1039210	1040015	1038665	1039025	1.5577	1039127
17:23:00	1039125	1039600	1039000	1039600	1.0376	1039110
17:24:00	1039495	1039495	1039000	1039000	0.0126	1039042
17:25:00	1038440	1040200	1038000	1038940	1.0418	1038644
17:26:00	1038000	1038000	1035865	1035895	1.3943	1036970
17:27:00	1037835	1038010	1036005	1037025	0.3132	1037850
17:28:00	1038000	1038000	1037895	1038000	0.0543	1037958
17:29:00	1038010	1039015	1037940	1038000	1.2592	1038267
17:30:00	1037955	1038000	1037060	1037985	0.1572	1037943
17:31:00	1038845	1038845	1038845	1038845	0.0159	1038845
17:32:00	1038820	1040030	1037960	1037960	0.6856	1039035
17:33:00	1038720	1040200	1038720	1040200	1.1632	1039775
17:34:00	1039070	1039070	1039070	1039070	0.0010	1039070
17:35:00	1040170	1045000	1039010	1039010	5.7101	1042128
17:36:00	1039055	1039055	1037330	1037990	0.5181	1038094
17:37:00	1038000	1038295	1037995	1038295	0.0171	1038040
17:38:00	1037630	1038280	1037105	1037120	0.0180	1037484
17:39:00	1037225	1040000	1035550	1035550	1.6970	1037868
17:40:00	1037000	1037965	1036485	1036790	0.0830	1036620
17:41:00	1036790	1037915	1032000	1036685	2.3784	1033963
17:42:00	1037230	1040000	1036565	1038770	1.2526	1038567
17:43:00	1038765	1039685	1038755	1039605	0.0958	1039089
17:44:00	1039605	1040225	1039015	1039015	1.3773	1040124
17:45:00	1039025	1039690	1037225	1038395	1.5633	1038818
17:46:00	1038120	1039600	1037710	1037710	0.3194	1038137
17:47:00	1037570	1038005	1037225	1037990	0.0290	1037507
17:48:00	1037990	1038005	1037255	1038005	0.0184	1037590
17:49:00	1037990	1038045	1037990	1037995	0.4962	1038011
17:50:00	1037995	1038910	1037230	1038910	0.8480	1037965
17:51:00	1037710	1038750	1036815	1036815	0.0331	1037145
17:52:00	1036815	1037485	1036010	1036015	1.4968	1036775
17:53:00	1036040	1036780	1035320	1035885	0.1911	1035991
17:54:00	1035885	1035995	1035000	1035000	1.1336	1035906
17:55:00	1035345	1036040	1035345	1036035	0.8041	1035513
17:56:00	1036095	1036100	1036090	1036090	0.0080	1036094
17:57:00	1035500	1036420	1033005	1036420	0.7110	1035936
17:58:00	-
17:59:00	1035025	1036000	1033350	1033350	0.5029	1035431
18:00:00	1035690	1035690	1035585	1035590	0.1020	1035591
18:01:00	1035585	1037215	1035585	1037185	0.5951	1036447
18:02:00	1036140	1037375	1036125	1036880	0.4486	1037143
18:03:00	1037370	1037375	1036340	1036385	0.2991	1037353
18:04:00	1037310	1037315	1033420	1035155	0.5780	1036426
18:05:00	1036000	1036245	1035175	1036195	0.2372	1036105
18:06:00	1036235	1036235	1035350	1035350	0.0578	1036069
18:07:00	1035345	1036215	1035220	1035270	0.3576	1035964
18:08:00	1035265	1035265	1034000	1034000	1.8569	1034352
18:09:00	1033995	1034000	1033000	1033000	1.8559	1033429
18:10:00	1032665	1033025	1032545	1033025	0.5835	1032819
18:11:00	1034000	1034000	1032545	1033985	0.0550	1033733
18:12:00	1033985	1033995	1031660	1033000	2.4776	1033651
18:13:00	1032920	1033995	1032005	1032860	0.5210	1033009
18:14:00	1033360	1033360	1030535	1030535	0.3586	1032000
18:15:00	1030535	1030895	1028125	1030200	3.7714	1028939
18:16:00	1030215	1030880	1028500	1028875	0.4543	1030236
18:17:00	1028880	1030000	1028875	1030000	0.5740	1029904
18:18:00	1029995	1030010	1028885	1028885	2.8157	1029999
18:19:00	1030000	1032185	1029985	1030335	3.0929	1030818
18:20:00	1030040	1031070	1030030	1031005	0.2320	1030820
18:21:00	1031290	1032105	1031000	1031000	0.0420	1031451
18:22:00	1031330	1032000	1030055	1030065	0.2680	1030596
18:23:00	1030275	1031715	1030000	1031715	0.4391	1030111
18:24:00	1030000	1030820	1029205	1030820	1.3326	1029996
18:25:00	1030000	1030000	1028120	1028120	0.5202	1029181
18:26:00	1028120	1030715	1027970	1030080	0.6371	1029510
18:27:00	1029425	1030715	1027105	1028135	0.2481	1028845
18:28:00	1029000	1029000	1025555	1028000	1.8130	1027057
18:29:00	1025555	1027670	1023990	1026380	0.5831	1025408
18:30:00	1027660	1027660	1026390	1026390	0.3624	1026400
18:31:00	1026395	1027990	1026390	1027990	0.5849	1026678
18:32:00	1027995	1028640	1027135	1027135	3.1246	1027982
18:33:00	1028140	1029000	1028000	1028425	1.5840	1028362
18:34:00	1028560	1029440	1028010	1028175	5.3292	1028662
18:35:00	1028175	1029500	1027250	1029500	0.8336	1028246
18:36:00	1029300	1029995	1028005	1028005	0.0291	1029347
18:37:00	1028220	1029295	1027710	1029080	0.3698	1028178
18:38:00	1029540	1033000	1028105	1033000	3.5427	1030584
18:39:00	1031000	1032070	1030190	1032070	0.2705	1031024
18:40:00	1033000	1037985	1030285	1033000	1.4575	1033867
18:41:00	1034165	1035100	1031205	1031205	1.4527	1032848
18:42:00	1032415	1033155	1030025	1030050	2.0388	1030355
18:43:00	1031000	1031000	1030990	1030990	0.0877	1030990
18:44:00	1030985	1030985	1030065	1030980	0.4515	1030975
18:45:00	1030995	1031210	1028005	1031020	1.9743	1030792
18:46:00	1031035	1031040	1030065	1030860	0.1627	1030607
18:47:00	1030360	1030790	1028055	1028070	0.1021	1029795
18:48:00	1029970	1030000	1028005	1028005	0.0858	1028073
18:49:00	1029000	1029410	1028535	1028535	1.4026	1029372
18:50:00	1028935	1029930	1028000	1028005	1.1588	1028032
18:51:00	-
18:52:00	1028900	1029865	1028050	1028075	0.1371	1029134
18:53:00	1029990	1029995	1028135	1028135	0.1077	1028923
18:54:00	1028500	1031210	1028495	1031205	1.2816	1029359
18:55:00	1030010	1030010	1029800	1029800	0.4442	1029866
18:56:00	1029805	1030935	1029800	1030935	0.5697	1029918
18:57:00	1029805	1029805	1029465	1029465	0.1430	1029488
18:58:00	1029405	1029405	1027710	1027710	3.1113	1028702
18:59:00	1028335	1028335	1025540	1025545	1.8709	1026136
19:00:00	1025540	1027090	1024505	1024505	1.7911	1025085
19:01:00	1026000	1026000	1022000	1022000	0.8116	1024013
19:02:00	1023550	1023550	1020660	1020935	1.2694	1022467
19:03:00	1021700	1022425	1020500	1021550	1.2007	1021351
19:04:00	1021550	1022000	1020050	1021985	1.2862	1020636
19:05:00	1021995	1023875	1021490	1023875	0.1874	1022624
19:06:00	1022000	1022025	1020000	1020995	1.0200	1020916
19:07:00	1020000	1022000	1018830	1020820	2.1478	1020443
19:08:00	1021995	1022000	1020105	1020105	0.1244	1020995
19:09:00	1020105	1020265	1019810	1020135	0.6172	1019915
19:10:00	1020160	1020160	1018835	1018835	0.2242	1019155
19:11:00	1019045	1020000	1018835	1018985	1.0005	1019064
19:12:00	1018985	1020000	1016305	1017190	1.0203	1018787
19:13:00	1017515	1018460	1016315	1018000	0.8283	1017831
19:14:00	1017540	1017610	1016305	1016315	0.1491	1017397
19:15:00	1016310	1016315	1014010	1014010	1.7751	1015670
19:16:00	1014010	1015180	1012210	1014300	0.6161	1013808
19:17:00	1014305	1015195	1014020	1014020	1.4419	1014578
19:18:00	1015070	1016000	1014000	1015060	0.8359	1014489
19:19:00	1015065	1016010	1015060	1015770	0.2306	1015662
19:20:00	1015850	1017255	1015065	1017255	0.4374	1016484
19:21:00	1017070	1018260	1017060	1018260	3.2234	1017466
19:22:00	1017515	1017535	1017505	1017505	0.1046	1017509
19:23:00	1017505	1017505	1015065	1015065	1.8353	1017259
19:24:00	1016480	1016485	1014500	1014795	2.2342	1015114
19:25:00	1014840	1018200	1014840	1018140	0.6317	1016879
19:26:00	1018145	1018500	1014925	1016080	1.2544	1016832
19:27:00	1016110	1018000	1016085	1018000	0.1210	1017672
19:28:00	1016175	1016205	1014925	1016205	0.1997	1016102
19:29:00	1016985	1017340	1014925	1017340	1.0925	1016833
19:30:00	1017375	1018245	1017045	1017045	0.2358	1017452
19:31:00	1017460	1017460	1016005	1016715	0.7176	1016728
19:32:00	1016000	1016595	1014925	1016000	2.6051	1015481
19:33:00	1015010	1016200	1011100	1012515	2.2801	1012215
19:34:00	1011475	1013490	1010000	1010670	3.2884	1012040
19:35:00	1010010	1011000	1003200	1008075	7.2885	1006488
19:36:00	1008075	1009985	1006875	1007740	4.3376	1007543
19:37:00	1007715	1009675	1007710	1008590	1.2083	1008191
19:38:00	1009175	1012140	1009170	1011935	1.6549	1010187
19:39:00	1011935	1011935	1009130	1009620	1.9453	1011270
19:40:00	1010510	1011920	1009630	1011920	0.4590	1010810
19:41:00	1011690	1015510	1010530	1015010	0.5528	1013295
19:42:00	1015015	1015015	1013835	1014005	1.0722	1014441
19:43:00	1014010	1014890	1012385	1012720	2.2397	1014240
19:44:00	1012005	1012670	1011505	1012615	0.7112	1012068
19:45:00	1012015	1012015	1010675	1010675	0.1162	1011304
19:46:00	1010710	1013100	1010705	1013100	4.5950	1011543
19:47:00	1011580	1012000	1011545	1011545	0.8430	1011928
19:48:00	1011600	1011975	1010310	1010315	0.3881	1010994
19:49:00	1010310	1014605	1010020	1014390	4.6031	1012512
19:50:00	1013710	1013715	1012000	1012665	0.1686	1013115
19:51:00	1012605	1012695	1012000	1012585	0.1117	1012176
19:52:00	1012010	1012010	1009985	1010030	3.9354	1010355
19:53:00	1010530	1010560	1009075	1009075	0.1246	1010482
19:54:00	1010015	1010015	1007200	1007200	1.1736	1008934
19:55:00	1007205	1010895	1006885	1010110	0.8541	1009670
19:56:00	1010170	1013990	1008915	1013990	4.6998	1011391
19:57:00	1013990	1015000	1012335	1015000	2.5962	1013903
19:58:00	1014000	1016990	1013880	1016520	2.2695	1014174
19:59:00	1015085	1020000	1015080	1020000	2.2070	1018034
20:00:00	1020000	1020000	1017045	1017045	1.5521	1017556
20:01:00	1017720	1018990	1017705	1018250	0.2140	1018474
20:02:00	1018245	1021240	1018245	1020070	1.6100	1020037
20:03:00	1020030	1021225	1018300	1018300	2.4723	1019885
20:04:00	1018305	1019505	1017260	1017940	0.3757	1018287
20:05:00	1017260	1020565	1017260	1019995	5.2388	1019157
20:06:00	1020045	1021800	1020045	1020110	0.2835	1021266
20:07:00	1020120	1021120	1019995	1019995	0.1841	1020102
20:08:00	1019905	1020510	1017505	1020500	0.2441	1020237
20:09:00	1020500	1020505	1019000	1019000	0.6440	1019842
20:10:00	1019955	1019955	1018660	1019170	0.1290	1018770
20:11:00	1019155	1019155	1017900	1018970	1.1910	1018664
20:12:00	1017540	1017540	1017300	1017305	0.4650	1017307
20:13:00	1017305	1017305	1016410	1016415	1.3725	1017071
20:14:00	1016060	1016060	1014885	1015505	3.5658	1015073
20:15:00	1015000	1015575	1014570	1015575	0.5156	1014916
20:16:00	1014615	1015600	1014000	1014480	1.4008	1014718
20:17:00	1015000	1015000	1014005	1014005	0.1870	1014242
20:18:00	1014995	1015625	1014020	1015310	2.5809	1015279
20:19:00	1015495	1016060	1014745	1015805	2.7663	1015987
20:20:00	1015825	1015870	1014055	1014570	0.1230	1014636
20:21:00	1014070	1016060	1014065	1014995	0.2183	1015013
20:22:00	1014995	1016060	1014155	1015365	0.0630	1015920
20:23:00	1015350	1015365	1014220	1014235	0.0513	1014453
20:24:00	1015365	1016060	1015000	1015000	0.8680	1015691
20:25:00	1015035	1016050	1011585	1012700	1.8625	1013526
20:26:00	1011450	1012715	1010000	1011105	4.3664	1010727
20:27:00	1011105	1011105	1009000	1009240	1.1564	1010193
20:28:00	1009250	1009985	1005005	1007650	1.3853	1006548
20:29:00	1008380	1009495	1006145	1006625	1.6673	1006950
20:30:00	1006625	1006625	1001500	1002045	2.1570	1003181
20:31:00	1001500	1001985	999990	1000000	7.4388	1000244
20:32:00	999990	1000000	998325	999995	5.3894	999272
20:33:00	999995	1000000	998010	998325	1.9459	999319
20:34:00	998010	998325	995335	998295	2.5229	997313
20:35:00	998325	999995	996000	996000	0.8117	998020
20:36:00	996000	998070	995515	996135	4.7040	996380
20:37:00	996880	1000000	996075	1000000	1.9766	998386
20:38:00	999975	1001195	999125	1000000	0.8697	999682
20:39:00	1001145	1001145	995000	995085	3.5096	997016
20:40:00	995085	998905	995000	996690	6.3349	995806
20:41:00	996690	998570	995000	995000	4.7357	995807
20:42:00	995000	995000	989000	989000	5.2998	990841
20:43:00	989000	998300	988500	992980	3.1005	991859
20:44:00	992710	995990	990000	991360	2.9815	992566
20:45:00	991360	994325	987000	989340	4.3021	991653
20:46:00	988495	992000	986935	989955	3.5543	989054
20:47:00	989995	991000	986220	988005	1.1303	989469
20:48:00	988005	990000	980010	983000	4.0907	984838
20:49:00	983000	990000	980000	990000	7.0279	983306
20:50:00	988045	993500	985000	990000	4.8633	990022
20:51:00	992020	998000	990000	998000	3.7634	993509
20:52:00	998000	999940	993550	994000	1.8112	997200
20:53:00	994000	996780	994000	994185	0.3943	995170
20:54:00	994190	994605	991005	992065	3.0276	993350
20:55:00	992065	995000	990000	995000	3.3855	993283
20:56:00	995000	996000	992500	993400	1.6068	995338
20:57:00	994255	995880	992500	992500	0.4489	994193
20:58:00	992500	994000	990000	990000	6.2696	991241
20:59:00	990985	992000	989000	992000	1.0760	990220
21:00:00	992000	993585	988985	988985	3.1308	990748
21:01:00	989670	990180	985000	986000	3.1246	988409
21:02:00	985760	992020	984215	990185	3.3665	988398
21:03:00	990185	995000	990010	992150	3.9176	990816
21:04:00	992150	993620	991720	993115	1.2882	992375
21:05:00	994000	994500	992350	994090	2.8758	994225
21:06:00	994020	994495	993000	994015	0.2331	993523
21:07:00	994495	997200	993700	997000	2.7703	995161
21:08:00	997000	998780	994845	997160	1.2123	996919
21:09:00	998770	999940	996215	996600	1.9519	997769
21:10:00	999400	999415	996605	997165	0.3037	997852
21:11:00	997085	998085	996600	997520	0.5958	996748
21:12:00	997520	997520	994945	995610	3.1869	995469
21:13:00	995740	995905	994845	995905	0.2719	995476
21:14:00	995935	996490	995035	996490	0.0037	995842
21:15:00	995110	995955	994225	994225	0.0680	994880
21:16:00	994270	994270	990845	992735	4.1474	992081
21:17:00	992710	992860	991760	992030	0.7242	992085
21:18:00	992790	995280	992600	994260	1.0815	993071
21:19:00	994210	995575	994210	994510	1.4029	994450
21:20:00	994515	996550	992600	995605	2.0836	994736
21:21:00	996490	998000	993675	996705	2.4181	995958
21:22:00	996705	998700	996300	997995	1.6842	997345
21:23:00	997985	999000	997890	998130	2.7091	998604
21:24:00	998135	1005560	997890	1005560	4.3275	1002340
21:25:00	1005560	1006705	1003140	1006500	1.4403	1005233
21:26:00	1006500	1014550	1005555	1010000	3.4118	1008699
21:27:00	1010000	1010000	1007725	1009995	1.8764	1009726
21:28:00	1009030	1009990	1008500	1008910	1.6105	1008825
21:29:00	1008915	1010560	1008500	1010560	1.0250	1009657
21:30:00	1010560	1011045	1009000	1009025	1.6004	1009808
21:31:00	1009020	1009100	1006215	1006230	1.4201	1008143
21:32:00	1006225	1011085	1006225	1011045	1.5576	1008240
21:33:00	1011195	1015090	1011195	1012640	0.9680	1012282
21:34:00	1013380	1016725	1012865	1016060	3.3145	1015850
21:35:00	1016060	1019950	1014030	1019950	2.6689	1016501
21:36:00	1019950	1021535	1016430	1018860	2.6644	1019264
21:37:00	1018860	1020000	1017000	1017485	3.9992	1018877
21:38:00	1018235	1020000	1017000	1020000	2.2625	1017404
21:39:00	1019995	1021000	1018000	1018285	7.0454	1018762
21:40:00	1018310	1022095	1018285	1022095	1.8478	1020479
21:41:00	1022095	1025555	1021995	1024010	1.5081	1024684
21:42:00	1024010	1024865	1021500	1024745	4.8789	1022775
21:43:00	1022005	1026900	1022000	1026900	2.1277	1025297
21:44:00	1027000	1032000	1025895	1032000	5.8735	1029178
21:45:00	1032000	1032000	1027105	1028190	2.5957	1029187
21:46:00	1028015	1028015	1024010	1025000	6.7755	1025827
21:47:00	1025000	1029000	1025000	1028115	1.7646	1027951
21:48:00	1028115	1033990	1028115	1032860	3.8124	1032089
21:49:00	1032500	1032500	1027630	1030000	3.9482	1031077
21:50:00	1028075	1029915	1027260	1027465	2.8741	1027640
21:51:00	1028820	1028820	1025505	1025505	0.4926	1026467
21:52:00	1025410	1028115	1025410	1028070	0.9660	1027629
21:53:00	1027220	1029925	1026000	1026320	3.1508	1028728
21:54:00	1026255	1029130	1026000	1026040	1.1006	1026795
21:55:00	1027175	1027200	1025070	1026400	0.5143	1025697
21:56:00	1025200	1028000	1025200	1028000	2.6781	1026989
21:57:00	1027995	1030000	1027400	1029205	4.2537	1029246
21:58:00	1029760	1030000	1028005	1030000	2.5788	1029399
21:59:00	1029995	1030000	1027000	1027895	1.8998	1028637
22:00:00	1027000	1030335	1027000	1030220	1.8639	1029733
22:01:00	1030335	1032795	1029930	1031365	2.0394	1032372
22:02:00	1031365	1034000	1030715	1033995	1.4301	1031947
22:03:00	1033505	1034000	1032000	1033000	3.3517	1033117
22:04:00	1033000	1034205	1033000	1033005	1.2519	1033386
22:05:00	1033010	1033015	1031000	1031720	9.4464	1032426
22:06:00	1031695	1032580	1030010	1031075	2.6777	1031426
22:07:00	1030025	1031475	1029630	1030035	0.7843	1030305
22:08:00	1031010	1032995	1031000	1031695	1.1897	1031541
22:09:00	1031695	1032995	1030985	1030985	1.0079	1031666
22:10:00	1031000	1031120	1028360	1029490	0.8836	1029642
22:11:00	1028015	1029980	1027000	1029000	2.2239	1028183
22:12:00	1028990	1029000	1027000	1027000	1.1945	1028562
22:13:00	1027920	1029000	1026000	1026450	2.3550	1027577
22:14:00	1026450	1028000	1025905	1025905	4.6133	1026572
22:15:00	1025905	1028000	1024335	1026370	7.3989	1025387
22:16:00	1025940	1026365	1023090	1023090	2.2335	1025748
22:17:00	1025000	1025180	1023070	1024090	2.0291	1023510
22:18:00	1025000	1026200	1023580	1026000	2.9448	1024245
22:19:00	1025180	1027000	1025005	1027000	1.1826	1025512
22:20:00	1026220	1027050	1024100	1026265	0.4652	1026306
22:21:00	1026270	1027050	1023390	1023390	1.5554	1025970
22:22:00	1024515	1024515	1021830	1023210	0.6106	1023171
22:23:00	1022280	1023210	1022010	1022010	0.7771	1022061
22:24:00	1021980	1023990	1020000	1020000	4.8764	1021803
22:25:00	1022040	1023230	1020000	1022445	1.0221	1022407
22:26:00	1022035	1022975	1020000	1021035	0.7569	1020997
22:27:00	1021035	1022245	1019695	1021970	3.7117	1021528
22:28:00	1022960	1025230	1021220	1022475	1.0345	1023325
22:29:00	1022475	1025050	1022475	1023020	0.8613	1022507
22:30:00	1022940	1024870	1022940	1024870	0.1929	1024125
22:31:00	1024870	1028995	1019995	1022740	10.8295	1022899
22:32:00	1023970	1026045	1022740	1026045	0.4015	1025139
22:33:00	1025030	1029545	1025025	1028255	1.7498	1027053
22:34:00	1028010	1028990	1027360	1028960	1.5046	1028102
22:35:00	1028000	1029550	1028000	1029215	1.6092	1029289
22:36:00	1028970	1030000	1028060	1029015	4.1111	1029368
22:37:00	1029970	1030000	1029040	1030000	0.1099	1029933
22:38:00	1029970	1030770	1029025	1030770	1.0401	1030100
22:39:00	1030125	1031000	1030120	1030730	2.6434	1030570
22:40:00	1030955	1031990	1030000	1030825	0.4100	1030828
22:41:00	1030135	1030135	1029120	1030125	0.2767	1030029
22:42:00	1030125	1031000	1028045	1029000	2.2264	1029083
22:43:00	1028360	1029975	1028000	1028950	2.1050	1029881
22:44:00	1028940	1028965	1027690	1027690	1.3788	1028009
22:45:00	1027065	1027065	1025000	1026005	0.0489	1026385
22:46:00	1026935	1028870	1023515	1026005	3.8445	1025128
22:47:00	1027015	1028855	1026845	1027085	0.4764	1027771
22:48:00	1027900	1027900	1024580	1024580	1.8289	1025928
22:49:00	1024510	1025000	1023000	1024800	2.7868	1024230
22:50:00	1024995	1028370	1024810	1028370	4.0099	1025672
22:51:00	1027230	1029990	1026595	1029180	0.8040	1027700
22:52:00	1029180	1030000	1028040	1029055	1.5874	1029215
22:53:00	1029035	1029990	1026580	1028000	2.1642	1028708
22:54:00	1028005	1029000	1028000	1029000	0.5066	1028008
22:55:00	1029985	1031315	1029985	1031315	1.5459	1031071
22:56:00	1031315	1034285	1031315	1032005	5.0049	1032310
22:57:00	1032010	1032010	1030000	1030975	2.0024	1031555
22:58:00	1030975	1034035	1029240	1032430	1.1882	1030854
22:59:00	1032430	1034015	1029760	1032000	0.3937	1033092
23:00:00	1033025	1037045	1029440	1036150	1.4287	1034049
23:01:00	1037045	1041000	1036150	1039480	2.6442	1039470
23:02:00	1039480	1040000	1038990	1038990	1.6089	1039079
23:03:00	1039985	1045000	1039890	1045000	1.4813	1041700
23:04:00	1045000	1045555	1043000	1044500	2.7884	1044665
23:05:00	1044500	1044785	1040280	1042350	3.6337	1042777
23:06:00	1040285	1043450	1040285	1041345	2.9280	1040588
23:07:00	1040870	1044075	1040870	1042645	0.9162	1042487
23:08:00	1042640	1042640	1041410	1041985	0.6638	1041565
23:09:00	1043200	1043200	1041500	1041525	2.8944	1041993
23:10:00	1041860	1041875	1041405	1041500	1.3672	1041504
23:11:00	1041500	1041500	1040000	1040340	1.6306	1041090
23:12:00	1040300	1043000	1039800	1040985	2.0321	1040231
23:13:00	1040985	1041980	1039760	1040905	0.7399	1040055
23:14:00	1040900	1040900	1038255	1038940	2.1495	1038996
23:15:00	1038940	1039990	1038435	1039990	0.3383	1039032
23:16:00	1039480	1041180	1038550	1039360	2.1379	1039256
23:17:00	1039345	1040615	1039065	1040390	0.2194	1039878
23:18:00	1040440	1040440	1039065	1039845	1.2036	1039985
23:19:00	1039770	1039860	1039000	1039030	1.6826	1039086
23:20:00	1039075	1039075	1036500	1037915	1.8977	1037156
23:21:00	1037925	1041425	1037920	1041290	4.1239	1039675
23:22:00	1041410	1041710	1040200	1041710	0.4225	1041312
23:23:00	1041710	1041710	1040215	1041705	0.5024	1041001
23:24:00	1040220	1041415	1040005	1040215	0.1034	1040650
23:25:00	1041415	1044000	1040065	1043485	1.5061	1042328
23:26:00	1043940	1045000	1042315	1044870	0.6435	1044257
23:27:00	1042905	1048100	1042900	1048100	1.7428	1046381
23:28:00	1048100	1048100	1044630	1045000	3.1150	1046618
23:29:00	1046115	1046115	1043430	1046000	0.5937	1045345
23:30:00	1044970	1045995	1043460	1044650	0.1528	1044831
23:31:00	1044580	1044610	1043455	1044440	0.1719	1044344
23:32:00	1044440	1044440	1040215	1042185	0.9407	1042532
23:33:00	1042185	1043460	1040000	1042090	2.4533	1040389
23:34:00	1041875	1041890	1040165	1040590	0.1610	1041806
23:35:00	1040615	1041485	1039800	1039800	0.8995	1040108
23:36:00	1041200	1041200	1040570	1041025	0.7967	1040622
23:37:00	1041000	1041040	1040030	1041040	0.1379	1040645
23:38:00	1041010	1041010	1040120	1040145	0.0160	1040605
23:39:00	1040130	1041100	1039840	1040015	2.8325	1040174
23:40:00	1039840	1041000	1039455	1039495	1.3058	1040370
23:41:00	1039500	1040845	1039460	1040000	3.1331	1039769
23:42:00	1040000	1040975	1038000	1040480	4.3611	1039491
23:43:00	1040765	1041170	1040260	1040530	0.7680	1040937
23:44:00	1041095	1043700	1041000	1042625	4.7601	1041372
23:45:00	1041135	1045005	1041135	1042520	3.0020	1042784
23:46:00	1044660	1045000	1043000	1043020	0.1545	1043187
23:47:00	1043010	1046930	1043000	1046405	2.0774	1044949
23:48:00	1046400	1047305	1044400	1044575	1.0048	1045543
23:49:00	1044420	1049550	1044400	1049550	1.4328	1046556
23:50:00	1048060	1053600	1048060	1050495	9.0879	1050144
23:51:00	1052200	1053000	1050010	1051515	2.0953	1051677
23:52:00	1050015	1051345	1048360	1050000	3.5425	1049978
23:53:00	1049965	1051340	1048360	1050085	1.0508	1049464
23:54:00	1050090	1051010	1048905	1050305	5.2667	1050189
23:55:00	1050705	1051340	1049945	1050000	1.1531	1050315
23:56:00	1050000	1050160	1048900	1049770	0.8786	1049714
23:57:00	1049000	1050530	1048050	1050530	0.3191	1049816
23:58:00	1050010	1055000	1050005	1052640	4.4461	1051149
23:59:00	1053990	1053995	1050935	1050940	0.8008	1051264

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17日Zaif:BTC/JPY

マーケット/通貨ペア

2019年07月17日
Zaif:BTC/JPY