暗号資産価格データベース Zaif:XEM/JPY 2020/03/11

2020年03月11日
Zaif:XEM/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	4.7900	4.7900	4.7900	4.7900	20000.0	4.7900
00:00:30	4.7801	4.7801	4.7801	4.7801	500.0	4.7801
00:01:00	4.7900	4.7900	4.7900	4.7900	1500.0	4.7900
00:01:30	4.7800	4.7800	4.7700	4.7700	129735.9	4.7717
00:02:00	4.7700	4.7700	4.7700	4.7700	89425.8	4.7700
00:02:30	4.7691	4.7700	4.7691	4.7700	3512.3	4.7699
00:03:00	-
00:03:30	4.7690	4.7690	4.7630	4.7630	103277.0	4.7630
00:04:00	4.7630	4.7630	4.7630	4.7630	77157.5	4.7630
00:04:30	4.7620	4.7630	4.7600	4.7630	9682.0	4.7626
00:05:00	-
00:05:30	4.7601	4.7630	4.7601	4.7630	15921.5	4.7629
00:06:00	4.7630	4.7630	4.7600	4.7600	39715.1	4.7601
00:06:30	4.7590	4.7590	4.7534	4.7534	10000.0	4.7534
00:07:00	4.7534	4.7534	4.7500	4.7500	64676.2	4.7515
00:07:30	4.7496	4.7496	4.7400	4.7400	26015.0	4.7402
00:08:00	4.7400	4.7497	4.7390	4.7390	109006.6	4.7398
00:08:30	4.7381	4.7390	4.7342	4.7370	121965.4	4.7367
00:09:00	4.7370	4.7370	4.7370	4.7370	88522.0	4.7370
00:09:30	4.7371	4.7371	4.7371	4.7371	200.0	4.7371
00:10:00	-
00:10:30	4.7371	4.7500	4.7371	4.7500	3592.0	4.7471
00:11:00	4.7400	4.7400	4.7370	4.7370	25.0	4.7394
00:11:30	4.7371	4.7371	4.7371	4.7371	500.0	4.7371
00:12:00	4.7370	4.7370	4.7370	4.7370	68912.1	4.7370
00:12:30	4.7342	4.7370	4.7342	4.7370	2305.0	4.7364
00:13:00	4.7499	4.7499	4.7340	4.7340	1005.0	4.7341
00:13:30	4.7341	4.7341	4.7341	4.7341	0.1	4.7341
00:14:00	4.7340	4.7340	4.7340	4.7340	5508.1	4.7340
00:14:30	4.7330	4.7331	4.7230	4.7230	2280.5	4.7245
00:15:00	4.7230	4.7230	4.7201	4.7230	251390.7	4.7222
00:15:30	4.7201	4.7201	4.7055	4.7055	2076.1	4.7121
00:16:00	4.7200	4.7200	4.7101	4.7101	1611.2	4.7101
00:16:30	4.7102	4.7201	4.7102	4.7201	999.8	4.7151
00:17:00	4.7202	4.7202	4.7202	4.7202	500.0	4.7202
00:17:30	-
00:18:00	-
00:18:30	4.7251	4.7300	4.7251	4.7300	1100.0	4.7278
00:19:00	4.7300	4.7500	4.7300	4.7500	3245.0	4.7405
00:19:30	-
00:20:00	4.7400	4.7400	4.7251	4.7251	50.0	4.7331
00:20:30	4.7252	4.7252	4.7252	4.7252	500.0	4.7252
00:21:00	4.7251	4.7251	4.7250	4.7251	286832.0	4.7250
00:21:30	-
00:22:00	4.7200	4.7200	4.7051	4.7051	310.0	4.7170
00:22:30	4.7052	4.7052	4.7052	4.7052	500.0	4.7052
00:23:00	4.7200	4.7250	4.7053	4.7054	18800.1	4.7053
00:23:30	4.7053	4.7053	4.7030	4.7030	94933.7	4.7048
00:24:00	4.7050	4.7050	4.7050	4.7050	206978.3	4.7050
00:24:30	-
00:25:00	4.7021	4.7021	4.7010	4.7010	250.0	4.7011
00:25:30	4.7011	4.7011	4.7000	4.7000	175586.9	4.7002
00:26:00	-
00:26:30	4.6700	4.6700	4.6500	4.6600	38293.7	4.6528
00:27:00	4.6700	4.6700	4.6500	4.6600	413013.2	4.6500
00:27:30	4.6502	4.6600	4.6501	4.6600	67564.0	4.6514
00:28:00	4.6600	4.6600	4.6491	4.6491	38952.2	4.6524
00:28:30	4.6500	4.6500	4.6500	4.6500	14809.9	4.6500
00:29:00	4.6500	4.6500	4.6390	4.6500	32561.2	4.6488
00:29:30	4.6501	4.6600	4.6501	4.6600	7579.1	4.6593
00:30:00	-
00:30:30	-
00:31:00	4.6601	4.6601	4.6303	4.6500	116781.4	4.6371
00:31:30	4.6400	4.6400	4.6300	4.6300	90160.0	4.6301
00:32:00	4.6291	4.6291	4.6190	4.6191	1500.0	4.6197
00:32:30	4.6191	4.6191	4.6180	4.6180	283409.9	4.6183
00:33:00	4.6171	4.6180	4.6171	4.6180	34960.1	4.6180
00:33:30	4.6181	4.6181	4.6181	4.6181	500.0	4.6181
00:34:00	-
00:34:30	4.6180	4.6180	4.6152	4.6152	29456.9	4.6152
00:35:00	4.6152	4.6152	4.6100	4.6100	187773.8	4.6122
00:35:30	4.6090	4.6090	4.6000	4.6000	224118.8	4.6003
00:36:00	4.5960	4.5960	4.5800	4.5800	5394.2	4.5810
00:36:30	4.5800	4.5801	4.5800	4.5801	21211.0	4.5800
00:37:00	4.5800	4.5800	4.5710	4.5800	76532.9	4.5795
00:37:30	4.5801	4.5900	4.5800	4.5800	27245.0	4.5883
00:38:00	4.5800	4.6099	4.5800	4.6099	165412.0	4.6040
00:38:30	4.5901	4.6180	4.5901	4.6000	79228.1	4.6101
00:39:00	4.5998	4.5998	4.5802	4.5802	487.0	4.5990
00:39:30	4.5901	4.5998	4.5720	4.5800	123285.1	4.5788
00:40:00	-
00:40:30	4.5722	4.5722	4.5722	4.5722	500.0	4.5722
00:41:00	4.5721	4.5721	4.5706	4.5706	95967.0	4.5709
00:41:30	4.5710	4.5711	4.5600	4.5600	295709.4	4.5660
00:42:00	4.5600	4.5600	4.5433	4.5433	155580.1	4.5520
00:42:30	4.5458	4.5500	4.5400	4.5400	35362.8	4.5423
00:43:00	4.5400	4.5400	4.5220	4.5400	303080.5	4.5349
00:43:30	4.5400	4.5722	4.5400	4.5722	38135.4	4.5711
00:44:00	4.5722	4.5722	4.5501	4.5504	19274.9	4.5716
00:44:30	4.5700	4.5722	4.5500	4.5722	446589.0	4.5502
00:45:00	-
00:45:30	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
00:46:00	4.5722	4.5722	4.5722	4.5722	397.0	4.5722
00:46:30	4.5602	4.5722	4.5601	4.5601	17412.0	4.5602
00:47:00	4.5600	4.5600	4.5508	4.5508	9410.0	4.5595
00:47:30	4.5600	4.5600	4.5500	4.5500	42103.0	4.5509
00:48:00	4.5600	4.5600	4.5600	4.5600	18347.9	4.5600
00:48:30	4.5508	4.5508	4.5508	4.5508	500.0	4.5508
00:49:00	4.5600	4.5600	4.5508	4.5508	861.0	4.5547
00:49:30	-
00:50:00	4.5508	4.5508	4.5508	4.5508	500.0	4.5508
00:50:30	4.5601	4.5601	4.5601	4.5601	1787.5	4.5601
00:51:00	4.5601	4.5700	4.5508	4.5508	2487.5	4.5602
00:51:30	4.5700	4.5700	4.5700	4.5700	1787.5	4.5700
00:52:00	4.5509	4.5509	4.5509	4.5509	500.0	4.5509
00:52:30	-
00:53:00	4.5509	4.5509	4.5509	4.5509	500.0	4.5509
00:53:30	-
00:54:00	4.5510	4.5510	4.5500	4.5500	37575.1	4.5502
00:54:30	4.5406	4.5406	4.5406	4.5406	500.0	4.5406
00:55:00	4.5405	4.5501	4.5404	4.5404	76644.3	4.5454
00:55:30	4.5405	4.5405	4.5400	4.5400	192184.0	4.5402
00:56:00	4.5400	4.5400	4.5400	4.5400	39342.9	4.5400
00:56:30	4.5400	4.5400	4.5210	4.5210	35246.0	4.5284
00:57:00	4.5215	4.5215	4.5215	4.5215	500.0	4.5215
00:57:30	-
00:58:00	-
00:58:30	4.5215	4.5215	4.5215	4.5215	500.0	4.5215
00:59:00	4.5400	4.5400	4.5400	4.5400	21935.9	4.5400
00:59:30	4.5300	4.5300	4.5215	4.5215	5886.0	4.5218
01:00:00	4.5215	4.5215	4.5215	4.5215	4005.0	4.5215
01:00:30	4.5216	4.5216	4.5200	4.5200	85016.8	4.5210
01:01:00	4.5190	4.5199	4.5010	4.5199	9073.9	4.5121
01:01:30	4.5199	4.5200	4.5199	4.5200	18887.1	4.5200
01:02:00	4.5300	4.5302	4.5300	4.5302	620.1	4.5301
01:02:30	4.5302	4.5800	4.5301	4.5800	76538.6	4.5424
01:03:00	4.5800	4.5839	4.5800	4.5800	113997.0	4.5801
01:03:30	4.5701	4.5800	4.5701	4.5800	85408.0	4.5799
01:04:00	4.5800	4.5800	4.5609	4.5609	47897.0	4.5747
01:04:30	4.5701	4.5800	4.5701	4.5800	2130.0	4.5777
01:05:00	4.5800	4.5801	4.5800	4.5801	42974.1	4.5800
01:05:30	4.5800	4.5800	4.5800	4.5800	10175.0	4.5800
01:06:00	4.5840	4.5919	4.5840	4.5919	163506.0	4.5914
01:06:30	4.5803	4.5918	4.5803	4.5918	1403.0	4.5877
01:07:00	4.5918	4.5959	4.5803	4.5803	99277.0	4.5950
01:07:30	-
01:08:00	4.5900	4.5900	4.5804	4.5804	503.0	4.5805
01:08:30	-
01:09:00	4.5804	4.5804	4.5804	4.5804	500.0	4.5804
01:09:30	-
01:10:00	4.5900	4.5900	4.5900	4.5900	5940.0	4.5900
01:10:30	4.5901	4.5901	4.5901	4.5901	500.0	4.5901
01:11:00	-
01:11:30	4.5901	4.5901	4.5900	4.5900	4126.0	4.5900
01:12:00	4.5901	4.5901	4.5901	4.5901	500.0	4.5901
01:12:30	-
01:13:00	-
01:13:30	4.5901	4.5901	4.5901	4.5901	500.0	4.5901
01:14:00	-
01:14:30	4.5911	4.5911	4.5911	4.5911	500.0	4.5911
01:15:00	4.5960	4.6000	4.5960	4.6000	1481.2	4.5992
01:15:30	4.6001	4.6010	4.6001	4.6010	505.1	4.6001
01:16:00	4.6020	4.6020	4.6020	4.6020	505.1	4.6020
01:16:30	4.6100	4.6200	4.6100	4.6200	1046.8	4.6150
01:17:00	4.6210	4.6210	4.6210	4.6210	8.3	4.6210
01:17:30	4.6201	4.6450	4.6201	4.6450	86076.6	4.6447
01:18:00	4.6450	4.6537	4.6450	4.6450	76969.9	4.6451
01:18:30	4.6450	4.6450	4.6200	4.6200	47503.4	4.6450
01:19:00	-
01:19:30	4.6109	4.6590	4.6109	4.6590	29495.0	4.6578
01:20:00	4.6590	4.6590	4.6590	4.6590	44651.0	4.6590
01:20:30	-
01:21:00	-
01:21:30	4.6401	4.6590	4.6401	4.6589	10122.0	4.6570
01:22:00	-
01:22:30	-
01:23:00	-
01:23:30	-
01:24:00	-
01:24:30	4.6401	4.6500	4.6401	4.6500	42247.0	4.6496
01:25:00	4.6400	4.6500	4.6400	4.6500	102687.5	4.6478
01:25:30	4.6301	4.6500	4.6301	4.6500	9039.6	4.6489
01:26:00	4.6585	4.6585	4.6585	4.6585	6095.0	4.6585
01:26:30	4.6500	4.6501	4.6500	4.6501	599.9	4.6501
01:27:00	-
01:27:30	4.6501	4.6501	4.6501	4.6501	500.0	4.6501
01:28:00	4.6500	4.6502	4.6300	4.6502	12782.1	4.6346
01:28:30	4.6400	4.6400	4.6100	4.6100	26246.0	4.6113
01:29:00	4.6100	4.6100	4.6100	4.6100	10000.0	4.6100
01:29:30	4.6100	4.6100	4.6100	4.6100	40.0	4.6100
01:30:00	4.6101	4.6500	4.6101	4.6500	6831.0	4.6469
01:30:30	4.6400	4.6400	4.6100	4.6100	38443.0	4.6100
01:31:00	4.6100	4.6100	4.6100	4.6100	40703.4	4.6100
01:31:30	4.6090	4.6090	4.6055	4.6055	44619.8	4.6055
01:32:00	4.6055	4.6055	4.6055	4.6055	19451.0	4.6055
01:32:30	4.6055	4.6055	4.6000	4.6000	2083.0	4.6013
01:33:00	4.6000	4.6000	4.6000	4.6000	6293.2	4.6000
01:33:30	-
01:34:00	4.5990	4.5990	4.5812	4.5817	17550.0	4.5818
01:34:30	4.5815	4.5815	4.5815	4.5815	4588.0	4.5815
01:35:00	4.5819	4.5819	4.5819	4.5819	500.0	4.5819
01:35:30	-
01:36:00	4.5991	4.6000	4.5991	4.6000	520.1	4.5991
01:36:30	-
01:37:00	4.6001	4.6001	4.6001	4.6001	500.0	4.6001
01:37:30	4.6001	4.6001	4.6000	4.6000	27396.0	4.6000
01:38:00	4.6002	4.6002	4.6002	4.6002	500.0	4.6002
01:38:30	4.6003	4.6003	4.6003	4.6003	500.0	4.6003
01:39:00	4.6056	4.6056	4.6018	4.6018	1000.0	4.6037
01:39:30	4.6091	4.6100	4.6091	4.6100	520.1	4.6091
01:40:00	-
01:40:30	4.6029	4.6029	4.6029	4.6029	500.0	4.6029
01:41:00	4.6200	4.6200	4.6060	4.6060	8.1	4.6198
01:41:30	4.6038	4.6038	4.6038	4.6038	499.9	4.6038
01:42:00	-
01:42:30	4.6038	4.6060	4.6038	4.6060	550.0	4.6040
01:43:00	-
01:43:30	-
01:44:00	4.6101	4.6101	4.6101	4.6101	500.0	4.6101
01:44:30	4.6102	4.6350	4.6102	4.6350	3555.0	4.6314
01:45:00	-
01:45:30	4.6351	4.6351	4.6351	4.6351	500.0	4.6351
01:46:00	4.6351	4.6351	4.6351	4.6351	100.0	4.6351
01:46:30	4.6352	4.6352	4.6352	4.6352	335.0	4.6352
01:47:00	-
01:47:30	-
01:48:00	-
01:48:30	4.6352	4.6352	4.6352	4.6352	1000.0	4.6352
01:49:00	4.6352	4.6390	4.6352	4.6390	309.0	4.6369
01:49:30	4.6352	4.6352	4.6352	4.6352	500.0	4.6352
01:50:00	4.6352	4.6352	4.6351	4.6351	5000.0	4.6351
01:50:30	4.6352	4.6352	4.6351	4.6351	6900.0	4.6351
01:51:00	-
01:51:30	-
01:52:00	4.6301	4.6301	4.6301	4.6301	500.0	4.6301
01:52:30	4.6301	4.6301	4.6300	4.6300	3000.0	4.6300
01:53:00	4.6302	4.6400	4.6302	4.6400	29474.1	4.6302
01:53:30	4.6303	4.6303	4.6303	4.6303	500.0	4.6303
01:54:00	-
01:54:30	4.6399	4.6399	4.6399	4.6399	0.1	4.6399
01:55:00	-
01:55:30	-
01:56:00	-
01:56:30	4.6398	4.6398	4.6300	4.6300	3216.3	4.6301
01:57:00	-
01:57:30	4.6201	4.6201	4.6201	4.6201	500.0	4.6201
01:58:00	-
01:58:30	4.6202	4.6202	4.6202	4.6202	500.0	4.6202
01:59:00	-
01:59:30	4.6211	4.6211	4.6211	4.6211	500.0	4.6211
02:00:00	4.6300	4.6300	4.6212	4.6212	6101.0	4.6299
02:00:30	4.6212	4.6212	4.6212	4.6212	399.0	4.6212
02:01:00	4.6221	4.6300	4.6221	4.6300	1000.0	4.6260
02:01:30	4.6300	4.6399	4.6300	4.6399	374.7	4.6324
02:02:00	-
02:02:30	4.6301	4.6301	4.6301	4.6301	500.0	4.6301
02:03:00	-
02:03:30	4.6302	4.6302	4.6302	4.6302	500.0	4.6302
02:04:00	4.6399	4.6399	4.6399	4.6399	437.0	4.6399
02:04:30	4.6303	4.6303	4.6303	4.6303	500.0	4.6303
02:05:00	-
02:05:30	4.6304	4.6304	4.6304	4.6304	500.0	4.6304
02:06:00	-
02:06:30	4.6305	4.6305	4.6100	4.6200	47098.1	4.6178
02:07:00	-
02:07:30	4.6218	4.6218	4.6218	4.6218	500.0	4.6218
02:08:00	-
02:08:30	4.6222	4.6222	4.6222	4.6222	500.0	4.6222
02:09:00	4.6230	4.6230	4.6230	4.6230	500.0	4.6230
02:09:30	4.6300	4.6300	4.6300	4.6300	20.1	4.6300
02:10:00	4.6399	4.6480	4.6399	4.6480	38830.0	4.6478
02:10:30	4.6301	4.6301	4.6301	4.6301	500.0	4.6301
02:11:00	4.6480	4.6480	4.6480	4.6480	30005.0	4.6480
02:11:30	4.6301	4.6480	4.6301	4.6480	20500.0	4.6476
02:12:00	4.6480	4.6480	4.6309	4.6309	4967.0	4.6463
02:12:30	4.6480	4.6480	4.6480	4.6480	121.8	4.6480
02:13:00	4.6490	4.6550	4.6490	4.6550	45.6	4.6510
02:13:30	4.6551	4.6600	4.6551	4.6600	1771.7	4.6585
02:14:00	4.6600	4.6605	4.6600	4.6605	707.9	4.6604
02:14:30	4.6610	4.6700	4.6610	4.6700	476.2	4.6698
02:15:00	4.6700	4.6790	4.6700	4.6701	5530.9	4.6700
02:15:30	4.6790	4.6900	4.6790	4.6900	5000.0	4.6860
02:16:00	4.6900	4.6910	4.6900	4.6910	17274.5	4.6902
02:16:30	4.6910	4.6910	4.6900	4.6900	11161.4	4.6907
02:17:00	4.6900	4.6900	4.6900	4.6900	716.3	4.6900
02:17:30	4.6900	4.6900	4.6700	4.6700	20864.0	4.6774
02:18:00	-
02:18:30	4.6801	4.6801	4.6801	4.6801	500.0	4.6801
02:19:00	-
02:19:30	4.6802	4.6802	4.6802	4.6802	500.0	4.6802
02:20:00	4.6802	4.6802	4.6802	4.6802	203.0	4.6802
02:20:30	4.6803	4.6803	4.6803	4.6803	500.0	4.6803
02:21:00	-
02:21:30	4.6804	4.6804	4.6804	4.6804	500.0	4.6804
02:22:00	-
02:22:30	4.6805	4.6901	4.6805	4.6901	1020.1	4.6854
02:23:00	-
02:23:30	4.6902	4.6990	4.6902	4.6990	2305.6	4.6952
02:24:00	4.6998	4.7000	4.6998	4.7000	20936.0	4.7000
02:24:30	-
02:25:00	4.6990	4.6991	4.6990	4.6991	600.0	4.6991
02:25:30	-
02:26:00	4.6991	4.7000	4.6991	4.7000	13092.0	4.7000
02:26:30	4.6991	4.7000	4.6991	4.7000	8466.1	4.6999
02:27:00	4.7000	4.7000	4.7000	4.7000	9.9	4.7000
02:27:30	-
02:28:00	4.7001	4.7100	4.7001	4.7100	5971.0	4.7091
02:28:30	-
02:29:00	4.7000	4.7000	4.7000	4.7000	6954.0	4.7000
02:29:30	-
02:30:00	-
02:30:30	-
02:31:00	-
02:31:30	4.7001	4.7100	4.7000	4.7000	13587.0	4.7059
02:32:00	-
02:32:30	-
02:33:00	-
02:33:30	4.7000	4.7000	4.7000	4.7000	9.0	4.7000
02:34:00	-
02:34:30	4.7000	4.7000	4.7000	4.7000	206.8	4.7000
02:35:00	-
02:35:30	4.7000	4.7000	4.7000	4.7000	3007.0	4.7000
02:36:00	-
02:36:30	-
02:37:00	4.7001	4.7169	4.7001	4.7169	20000.1	4.7147
02:37:30	4.7001	4.7001	4.7001	4.7001	0.1	4.7001
02:38:00	-
02:38:30	-
02:39:00	4.7001	4.7001	4.7001	4.7001	200.0	4.7001
02:39:30	4.7001	4.7001	4.7000	4.7000	20936.8	4.7000
02:40:00	-
02:40:30	4.6900	4.6900	4.6800	4.6800	2187.6	4.6899
02:41:00	-
02:41:30	-
02:42:00	-
02:42:30	-
02:43:00	-
02:43:30	-
02:44:00	4.6701	4.6701	4.6701	4.6701	385.0	4.6701
02:44:30	4.6701	4.6701	4.6701	4.6701	5.0	4.6701
02:45:00	4.6701	4.6701	4.6701	4.6701	1610.0	4.6701
02:45:30	4.6720	4.6720	4.6720	4.6720	18411.9	4.6720
02:46:00	4.6720	4.6720	4.6720	4.6720	29.0	4.6720
02:46:30	-
02:47:00	-
02:47:30	-
02:48:00	4.6702	4.6702	4.6702	4.6702	26.0	4.6702
02:48:30	-
02:49:00	4.6702	4.6720	4.6702	4.6720	4000.0	4.6713
02:49:30	-
02:50:00	4.6702	4.6702	4.6702	4.6702	0.1	4.6702
02:50:30	4.6702	4.6720	4.6702	4.6720	2000.0	4.6711
02:51:00	4.6701	4.6701	4.6700	4.6700	27.1	4.6700
02:51:30	-
02:52:00	4.6671	4.6690	4.6671	4.6690	5000.0	4.6688
02:52:30	4.6671	4.6680	4.6600	4.6600	5045.9	4.6679
02:53:00	4.6590	4.6590	4.6550	4.6550	76.2	4.6558
02:53:30	4.6540	4.6540	4.6400	4.6400	10258.3	4.6498
02:54:00	4.6400	4.6500	4.6400	4.6500	17136.8	4.6500
02:54:30	4.6500	4.6501	4.6500	4.6501	1025.0	4.6501
02:55:00	4.6500	4.6500	4.6500	4.6500	3270.0	4.6500
02:55:30	4.6500	4.6500	4.6500	4.6500	5162.2	4.6500
02:56:00	4.6500	4.6500	4.6500	4.6500	5005.0	4.6500
02:56:30	4.6401	4.6500	4.6401	4.6500	8796.3	4.6494
02:57:00	4.6500	4.6500	4.6500	4.6500	30017.3	4.6500
02:57:30	4.6401	4.6500	4.6401	4.6500	29448.0	4.6498
02:58:00	4.6500	4.6501	4.6500	4.6501	101.0	4.6501
02:58:30	4.6414	4.6414	4.6414	4.6414	500.0	4.6414
02:59:00	-
02:59:30	4.6417	4.6501	4.6417	4.6501	888.0	4.6454
03:00:00	4.6501	4.6501	4.6501	4.6501	11.4	4.6501
03:00:30	-
03:01:00	-
03:01:30	-
03:02:00	-
03:02:30	4.6417	4.6417	4.6417	4.6417	1500.0	4.6417
03:03:00	4.6417	4.6417	4.6417	4.6417	500.0	4.6417
03:03:30	-
03:04:00	-
03:04:30	-
03:05:00	-
03:05:30	4.6417	4.6417	4.6417	4.6417	500.0	4.6417
03:06:00	-
03:06:30	-
03:07:00	-
03:07:30	4.6416	4.6416	4.6416	4.6416	10118.3	4.6416
03:08:00	-
03:08:30	-
03:09:00	-
03:09:30	4.6401	4.6541	4.6401	4.6541	3000.0	4.6432
03:10:00	4.6541	4.6541	4.6541	4.6541	619.0	4.6541
03:10:30	-
03:11:00	-
03:11:30	-
03:12:00	-
03:12:30	-
03:13:00	-
03:13:30	-
03:14:00	-
03:14:30	-
03:15:00	4.6401	4.6401	4.6401	4.6401	26.1	4.6401
03:15:30	-
03:16:00	-
03:16:30	-
03:17:00	4.6401	4.6401	4.6401	4.6401	1765.4	4.6401
03:17:30	-
03:18:00	4.6400	4.6400	4.6400	4.6400	27.2	4.6400
03:18:30	-
03:19:00	-
03:19:30	4.6391	4.6500	4.6391	4.6500	4104.0	4.6433
03:20:00	4.6390	4.6390	4.6300	4.6300	55.2	4.6333
03:20:30	-
03:21:00	4.6290	4.6290	4.6213	4.6213	756.0	4.6215
03:21:30	-
03:22:00	4.6214	4.6214	4.6214	4.6214	500.0	4.6214
03:22:30	4.6214	4.6214	4.6214	4.6214	500.0	4.6214
03:23:00	-
03:23:30	4.6218	4.6218	4.6218	4.6218	500.0	4.6218
03:24:00	4.6218	4.6218	4.6218	4.6218	500.0	4.6218
03:24:30	4.6291	4.6291	4.6291	4.6291	500.0	4.6291
03:25:00	4.6235	4.6235	4.6235	4.6235	500.0	4.6235
03:25:30	-
03:26:00	-
03:26:30	4.6241	4.6400	4.6241	4.6400	2268.6	4.6365
03:27:00	4.6400	4.6500	4.6301	4.6301	2111.0	4.6406
03:27:30	-
03:28:00	4.6301	4.6301	4.6301	4.6301	500.0	4.6301
03:28:30	-
03:29:00	4.6301	4.6301	4.6301	4.6301	500.0	4.6301
03:29:30	-
03:30:00	4.6301	4.6301	4.6301	4.6301	500.0	4.6301
03:30:30	4.6500	4.6500	4.6500	4.6500	3530.9	4.6500
03:31:00	4.6301	4.6301	4.6301	4.6301	500.0	4.6301
03:31:30	4.6500	4.6500	4.6500	4.6500	5296.3	4.6500
03:32:00	4.6500	4.6500	4.6318	4.6318	74266.6	4.6499
03:32:30	4.6500	4.6500	4.6500	4.6500	11449.3	4.6500
03:33:00	4.6504	4.6680	4.6504	4.6680	88990.0	4.6679
03:33:30	4.6680	4.6700	4.6680	4.6700	7277.2	4.6680
03:34:00	4.6720	4.6750	4.6720	4.6750	11.6	4.6735
03:34:30	4.6751	4.6751	4.6751	4.6751	0.1	4.6751
03:35:00	4.6751	4.6751	4.6720	4.6720	200.0	4.6736
03:35:30	4.6721	4.7100	4.6721	4.7100	179063.3	4.6968
03:36:00	4.7100	4.7100	4.6730	4.6730	508762.7	4.7089
03:36:30	4.6722	4.6722	4.6722	4.6722	500.0	4.6722
03:37:00	4.6900	4.7094	4.6900	4.7094	515.1	4.7083
03:37:30	4.6901	4.6910	4.6901	4.6910	2500.0	4.6908
03:38:00	4.7094	4.7094	4.7094	4.7094	0.1	4.7094
03:38:30	4.7093	4.7133	4.7093	4.7133	61082.0	4.7098
03:39:00	-
03:39:30	4.7128	4.7128	4.7000	4.7000	687.0	4.7093
03:40:00	-
03:40:30	4.7099	4.7099	4.7099	4.7099	0.1	4.7099
03:41:00	4.7099	4.7129	4.7099	4.7129	4536.0	4.7126
03:41:30	4.7128	4.7128	4.7128	4.7128	103.1	4.7128
03:42:00	-
03:42:30	-
03:43:00	-
03:43:30	-
03:44:00	4.7001	4.7001	4.7001	4.7001	0.1	4.7001
03:44:30	-
03:45:00	-
03:45:30	4.7001	4.7001	4.7001	4.7001	1999.9	4.7001
03:46:00	-
03:46:30	4.7001	4.7001	4.7001	4.7001	23000.0	4.7001
03:47:00	-
03:47:30	4.7002	4.7002	4.7002	4.7002	1000.0	4.7002
03:48:00	-
03:48:30	-
03:49:00	-
03:49:30	-
03:50:00	-
03:50:30	-
03:51:00	-
03:51:30	4.7002	4.7002	4.7002	4.7002	9000.0	4.7002
03:52:00	-
03:52:30	-
03:53:00	-
03:53:30	4.7001	4.7001	4.7000	4.7000	193.0	4.7001
03:54:00	4.7000	4.7000	4.6720	4.6720	41.0	4.6849
03:54:30	-
03:55:00	-
03:55:30	-
03:56:00	-
03:56:30	4.6700	4.6700	4.6700	4.6700	120.0	4.6700
03:57:00	4.6700	4.6700	4.6620	4.6620	5.1	4.6626
03:57:30	4.6625	4.6721	4.6625	4.6721	2000.0	4.6692
03:58:00	-
03:58:30	4.6633	4.6633	4.6633	4.6633	500.0	4.6633
03:59:00	-
03:59:30	4.6641	4.6799	4.6641	4.6799	2200.0	4.6763
04:00:00	-
04:00:30	4.6610	4.6610	4.6510	4.6510	50.0	4.6578
04:01:00	4.6510	4.6510	4.6477	4.6477	50.0	4.6490
04:01:30	4.6478	4.6600	4.6478	4.6600	520.1	4.6483
04:02:00	4.6500	4.6600	4.6479	4.6479	1613.2	4.6495
04:02:30	-
04:03:00	4.6600	4.6611	4.6501	4.6501	1000.1	4.6556
04:03:30	4.6500	4.6600	4.6500	4.6600	3080.9	4.6501
04:04:00	4.6500	4.6500	4.6500	4.6500	0.1	4.6500
04:04:30	4.6501	4.6501	4.6501	4.6501	500.0	4.6501
04:05:00	4.6700	4.6700	4.6509	4.6700	520.2	4.6516
04:05:30	-
04:06:00	4.6800	4.6800	4.6800	4.6800	20.1	4.6800
04:06:30	-
04:07:00	-
04:07:30	-
04:08:00	4.6800	4.6800	4.6800	4.6800	535.0	4.6800
04:08:30	4.6801	4.6801	4.6801	4.6801	1000.0	4.6801
04:09:00	-
04:09:30	4.6801	4.6801	4.6801	4.6801	500.0	4.6801
04:10:00	-
04:10:30	4.6801	4.6804	4.6801	4.6804	948.0	4.6802
04:11:00	4.6801	4.6801	4.6801	4.6801	500.0	4.6801
04:11:30	-
04:12:00	-
04:12:30	4.6804	4.6804	4.6804	4.6804	552.0	4.6804
04:13:00	-
04:13:30	4.6804	4.6804	4.6804	4.6804	500.0	4.6804
04:14:00	4.6804	4.6804	4.6804	4.6804	500.0	4.6804
04:14:30	-
04:15:00	4.6900	4.6990	4.6804	4.6804	525.8	4.6810
04:15:30	4.7000	4.7000	4.7000	4.7000	22.9	4.7000
04:16:00	-
04:16:30	4.7003	4.7200	4.7003	4.7200	1230.4	4.7116
04:17:00	-
04:17:30	4.7101	4.7259	4.7101	4.7259	21099.9	4.7255
04:18:00	4.7259	4.7260	4.7259	4.7259	41623.0	4.7259
04:18:30	-
04:19:00	4.7231	4.7290	4.7231	4.7290	508.3	4.7232
04:19:30	4.7291	4.7340	4.7291	4.7340	20000.0	4.7338
04:20:00	4.7339	4.7340	4.7290	4.7290	12511.2	4.7330
04:20:30	4.7290	4.7290	4.7231	4.7231	7014.9	4.7284
04:21:00	4.7200	4.7200	4.6843	4.7000	761.2	4.6869
04:21:30	4.6901	4.7300	4.6901	4.7300	1061.2	4.7102
04:22:00	4.7370	4.7400	4.7370	4.7400	502.0	4.7399
04:22:30	4.7341	4.7500	4.7341	4.7500	112050.0	4.7447
04:23:00	4.7520	4.7630	4.7520	4.7630	500.0	4.7598
04:23:30	4.7501	4.7660	4.7501	4.7660	2438.0	4.7628
04:24:00	-
04:24:30	-
04:25:00	4.7550	4.7550	4.7500	4.7500	8079.0	4.7503
04:25:30	4.7500	4.7500	4.7500	4.7500	2000.8	4.7500
04:26:00	-
04:26:30	-
04:27:00	4.7500	4.7500	4.7400	4.7400	110.4	4.7482
04:27:30	4.7300	4.7300	4.7103	4.7103	100.0	4.7167
04:28:00	-
04:28:30	-
04:29:00	4.7201	4.7301	4.7201	4.7301	900.0	4.7245
04:29:30	4.7202	4.7202	4.7202	4.7202	300.0	4.7202
04:30:00	-
04:30:30	4.7202	4.7202	4.7202	4.7202	700.0	4.7202
04:31:00	-
04:31:30	4.7251	4.7251	4.7251	4.7251	500.0	4.7251
04:32:00	-
04:32:30	-
04:33:00	-
04:33:30	4.7252	4.7252	4.7252	4.7252	1000.0	4.7252
04:34:00	4.7301	4.7501	4.7301	4.7501	500.0	4.7449
04:34:30	-
04:35:00	-
04:35:30	4.7401	4.7401	4.7401	4.7401	115.0	4.7401
04:36:00	-
04:36:30	4.7400	4.7400	4.7400	4.7400	20.1	4.7400
04:37:00	4.7320	4.7329	4.7320	4.7329	1040.0	4.7324
04:37:30	-
04:38:00	-
04:38:30	4.7344	4.7344	4.7344	4.7344	500.0	4.7344
04:39:00	4.7401	4.7401	4.7401	4.7401	1385.0	4.7401
04:39:30	-
04:40:00	4.7409	4.7409	4.7409	4.7409	1000.0	4.7409
04:40:30	-
04:41:00	-
04:41:30	-
04:42:00	-
04:42:30	-
04:43:00	-
04:43:30	-
04:44:00	4.7409	4.7409	4.7409	4.7409	1759.2	4.7409
04:44:30	-
04:45:00	-
04:45:30	4.7408	4.7408	4.7408	4.7408	4685.0	4.7408
04:46:00	-
04:46:30	4.7408	4.7408	4.7408	4.7408	2000.0	4.7408
04:47:00	4.7409	4.7409	4.7409	4.7409	1240.0	4.7409
04:47:30	-
04:48:00	-
04:48:30	-
04:49:00	-
04:49:30	-
04:50:00	4.7409	4.7409	4.7409	4.7409	1762.3	4.7409
04:50:30	-
04:51:00	-
04:51:30	-
04:52:00	-
04:52:30	-
04:53:00	-
04:53:30	-
04:54:00	4.7409	4.7409	4.7409	4.7409	1759.2	4.7409
04:54:30	4.7409	4.7409	4.7409	4.7409	479.3	4.7409
04:55:00	4.7409	4.7409	4.7409	4.7409	500.0	4.7409
04:55:30	4.7500	4.7500	4.7500	4.7500	20.1	4.7500
04:56:00	4.7409	4.7409	4.7409	4.7409	500.0	4.7409
04:56:30	-
04:57:00	4.7409	4.7409	4.7409	4.7409	500.0	4.7409
04:57:30	-
04:58:00	4.7410	4.7410	4.7409	4.7409	697.0	4.7409
04:58:30	-
04:59:00	4.7600	4.7700	4.7411	4.7411	5121.0	4.7671
04:59:30	4.7700	4.7700	4.7700	4.7700	196.0	4.7700
05:00:00	4.7700	4.7700	4.7700	4.7700	17623.2	4.7700
05:00:30	-
05:01:00	4.7600	4.7600	4.7408	4.7408	5505.1	4.7408
05:01:30	4.7409	4.7409	4.7409	4.7409	500.0	4.7409
05:02:00	4.7500	4.7500	4.7200	4.7200	84699.0	4.7431
05:02:30	4.7191	4.7200	4.7191	4.7200	8827.2	4.7199
05:03:00	4.7190	4.7200	4.7086	4.7200	5496.3	4.7196
05:03:30	4.7087	4.7087	4.7087	4.7087	500.0	4.7087
05:04:00	-
05:04:30	4.7084	4.7084	4.7084	4.7084	500.0	4.7084
05:05:00	-
05:05:30	4.7091	4.7091	4.7091	4.7091	500.0	4.7091
05:06:00	-
05:06:30	4.7101	4.7101	4.7100	4.7100	5100.0	4.7100
05:07:00	-
05:07:30	4.7102	4.7102	4.7000	4.7000	98707.0	4.7056
05:08:00	-
05:08:30	4.7003	4.7004	4.7000	4.7004	16298.0	4.7001
05:09:00	4.7011	4.7011	4.7011	4.7011	100.0	4.7011
05:09:30	4.7011	4.7103	4.7011	4.7103	900.0	4.7062
05:10:00	4.7103	4.7400	4.7103	4.7400	68.0	4.7224
05:10:30	-
05:11:00	4.7300	4.7300	4.7100	4.7100	50.0	4.7171
05:11:30	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
05:12:00	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
05:12:30	-
05:13:00	-
05:13:30	4.7200	4.7200	4.7200	4.7200	500.0	4.7200
05:14:00	4.7200	4.7200	4.7200	4.7200	500.0	4.7200
05:14:30	-
05:15:00	4.7200	4.7300	4.7200	4.7200	30.7	4.7218
05:15:30	4.7201	4.7201	4.7201	4.7201	500.0	4.7201
05:16:00	-
05:16:30	4.7203	4.7203	4.7203	4.7203	500.0	4.7203
05:17:00	4.7300	4.7300	4.7300	4.7300	19.5	4.7300
05:17:30	-
05:18:00	4.7301	4.7301	4.7301	4.7301	1000.0	4.7301
05:18:30	4.7301	4.7301	4.7301	4.7301	500.0	4.7301
05:19:00	4.7200	4.7200	4.7100	4.7100	747.8	4.7103
05:19:30	-
05:20:00	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
05:20:30	-
05:21:00	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
05:21:30	-
05:22:00	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
05:22:30	-
05:23:00	4.7161	4.7161	4.7161	4.7161	500.0	4.7161
05:23:30	-
05:24:00	4.7161	4.7161	4.7161	4.7161	500.0	4.7161
05:24:30	-
05:25:00	4.7200	4.7301	4.7200	4.7301	237.2	4.7292
05:25:30	-
05:26:00	4.7301	4.7301	4.7301	4.7301	303.0	4.7301
05:26:30	-
05:27:00	-
05:27:30	-
05:28:00	-
05:28:30	-
05:29:00	-
05:29:30	4.7301	4.7500	4.7301	4.7500	6052.5	4.7434
05:30:00	-
05:30:30	4.7560	4.7700	4.7560	4.7700	3296.0	4.7692
05:31:00	-
05:31:30	-
05:32:00	4.7501	4.7700	4.7501	4.7700	20000.0	4.7695
05:32:30	-
05:33:00	4.7501	4.7700	4.7501	4.7700	847.0	4.7583
05:33:30	-
05:34:00	4.7501	4.7750	4.7501	4.7750	70000.0	4.7732
05:34:30	4.7501	4.7750	4.7400	4.7750	30060.3	4.7746
05:35:00	-
05:35:30	-
05:36:00	-
05:36:30	4.7600	4.7600	4.7600	4.7600	0.1	4.7600
05:37:00	4.7800	4.7900	4.7800	4.7900	10499.8	4.7869
05:37:30	4.7900	4.7900	4.7900	4.7900	9023.0	4.7900
05:38:00	-
05:38:30	4.7901	4.7910	4.7900	4.7900	4996.9	4.7903
05:39:00	4.7900	4.7900	4.7900	4.7900	10674.0	4.7900
05:39:30	-
05:40:00	-
05:40:30	4.7901	4.7901	4.7901	4.7901	8.0	4.7901
05:41:00	4.7900	4.7900	4.7900	4.7900	4000.0	4.7900
05:41:30	-
05:42:00	4.7901	4.7901	4.7901	4.7901	113.0	4.7901
05:42:30	4.7900	4.7900	4.7900	4.7900	52000.0	4.7900
05:43:00	4.7901	4.7980	4.7901	4.7980	28447.0	4.7970
05:43:30	-
05:44:00	-
05:44:30	-
05:45:00	-
05:45:30	-
05:46:00	-
05:46:30	4.7901	4.7901	4.7901	4.7901	0.1	4.7901
05:47:00	4.7900	4.7980	4.7900	4.7980	30147.6	4.7975
05:47:30	4.7851	4.7851	4.7850	4.7850	9.7	4.7850
05:48:00	4.7850	4.7850	4.7800	4.7800	1001.0	4.7800
05:48:30	-
05:49:00	-
05:49:30	-
05:50:00	-
05:50:30	-
05:51:00	-
05:51:30	-
05:52:00	-
05:52:30	-
05:53:00	-
05:53:30	-
05:54:00	4.7801	4.8000	4.7801	4.8000	59748.9	4.7985
05:54:30	4.8000	4.8000	4.8000	4.8000	1000.0	4.8000
05:55:00	-
05:55:30	-
05:56:00	4.8000	4.8000	4.8000	4.8000	999.0	4.8000
05:56:30	4.8001	4.8001	4.8001	4.8001	559.0	4.8001
05:57:00	4.8000	4.8000	4.8000	4.8000	1000.0	4.8000
05:57:30	4.8001	4.8030	4.8001	4.8030	3633.0	4.8018
05:58:00	-
05:58:30	4.8160	4.8270	4.8160	4.8270	5388.9	4.8264
05:59:00	-
05:59:30	4.8101	4.8269	4.8101	4.8269	36319.0	4.8263
06:00:00	4.8264	4.8264	4.8101	4.8101	1571.1	4.8264
06:00:30	-
06:01:00	-
06:01:30	4.8102	4.8102	4.8102	4.8102	1000.0	4.8102
06:02:00	-
06:02:30	4.8103	4.8264	4.8103	4.8264	27554.0	4.8261
06:03:00	-
06:03:30	4.8102	4.8102	4.8101	4.8101	11776.4	4.8101
06:04:00	-
06:04:30	-
06:05:00	-
06:05:30	-
06:06:00	4.8101	4.8101	4.8101	4.8101	1504.0	4.8101
06:06:30	-
06:07:00	4.8101	4.8101	4.8100	4.8100	27949.6	4.8100
06:07:30	4.8030	4.8030	4.8000	4.8000	60952.0	4.8000
06:08:00	-
06:08:30	-
06:09:00	4.8000	4.8000	4.8000	4.8000	24014.0	4.8000
06:09:30	-
06:10:00	4.8000	4.8000	4.8000	4.8000	10559.0	4.8000
06:10:30	-
06:11:00	-
06:11:30	-
06:12:00	-
06:12:30	-
06:13:00	-
06:13:30	4.8001	4.8001	4.8001	4.8001	3000.0	4.8001
06:14:00	-
06:14:30	-
06:15:00	4.8001	4.8001	4.8001	4.8001	25.2	4.8001
06:15:30	-
06:16:00	-
06:16:30	4.8001	4.8001	4.8001	4.8001	1474.8	4.8001
06:17:00	-
06:17:30	-
06:18:00	-
06:18:30	-
06:19:00	-
06:19:30	4.8002	4.8100	4.8002	4.8100	2020.1	4.8015
06:20:00	4.8102	4.8102	4.8102	4.8102	178.0	4.8102
06:20:30	-
06:21:00	-
06:21:30	-
06:22:00	4.8101	4.8103	4.8101	4.8103	2822.0	4.8102
06:22:30	-
06:23:00	-
06:23:30	-
06:24:00	-
06:24:30	-
06:25:00	-
06:25:30	-
06:26:00	-
06:26:30	-
06:27:00	-
06:27:30	-
06:28:00	4.8121	4.8121	4.8121	4.8121	3000.0	4.8121
06:28:30	-
06:29:00	-
06:29:30	4.8122	4.8200	4.8121	4.8121	14858.0	4.8154
06:30:00	4.8121	4.8121	4.8000	4.8000	12600.0	4.8054
06:30:30	4.8001	4.8001	4.8001	4.8001	500.0	4.8001
06:31:00	-
06:31:30	-
06:32:00	-
06:32:30	4.8200	4.8200	4.8200	4.8200	352.0	4.8200
06:33:00	-
06:33:30	-
06:34:00	-
06:34:30	-
06:35:00	-
06:35:30	4.8199	4.8199	4.8199	4.8199	0.1	4.8199
06:36:00	-
06:36:30	-
06:37:00	-
06:37:30	-
06:38:00	-
06:38:30	-
06:39:00	-
06:39:30	-
06:40:00	4.8141	4.8141	4.8010	4.8010	2556.9	4.8010
06:40:30	4.8010	4.8010	4.8000	4.8000	100000.0	4.8002
06:41:00	4.8000	4.8000	4.8000	4.8000	26447.2	4.8000
06:41:30	4.8000	4.8000	4.7600	4.7600	30539.6	4.7997
06:42:00	-
06:42:30	-
06:43:00	4.7580	4.7580	4.7580	4.7580	44.6	4.7580
06:43:30	4.7570	4.7600	4.7500	4.7600	3243.6	4.7568
06:44:00	-
06:44:30	4.7601	4.7601	4.7601	4.7601	113.0	4.7601
06:45:00	-
06:45:30	-
06:46:00	4.7601	4.7601	4.7601	4.7601	887.0	4.7601
06:46:30	4.7621	4.7621	4.7620	4.7620	1422.0	4.7620
06:47:00	-
06:47:30	-
06:48:00	-
06:48:30	-
06:49:00	-
06:49:30	-
06:50:00	4.7620	4.7620	4.7391	4.7400	40894.2	4.7511
06:50:30	4.7400	4.7400	4.7400	4.7400	24233.0	4.7400
06:51:00	-
06:51:30	-
06:52:00	-
06:52:30	-
06:53:00	-
06:53:30	-
06:54:00	-
06:54:30	4.7391	4.7399	4.7391	4.7399	7000.0	4.7397
06:55:00	-
06:55:30	-
06:56:00	4.7391	4.7391	4.7391	4.7391	50.0	4.7391
06:56:30	4.7390	4.7390	4.7390	4.7390	24.9	4.7390
06:57:00	4.7380	4.7391	4.7300	4.7391	10750.0	4.7306
06:57:30	-
06:58:00	-
06:58:30	-
06:59:00	-
06:59:30	-
07:00:00	4.7301	4.7400	4.7301	4.7400	57208.2	4.7396
07:00:30	4.7401	4.7500	4.7401	4.7500	520.1	4.7405
07:01:00	4.7600	4.7621	4.7600	4.7621	1520.1	4.7621
07:01:30	4.7622	4.7700	4.7622	4.7700	520.1	4.7625
07:02:00	4.7700	4.7700	4.7700	4.7700	124.9	4.7700
07:02:30	4.7622	4.7700	4.7622	4.7622	6992.0	4.7681
07:03:00	4.7710	4.7710	4.7710	4.7710	2.1	4.7710
07:03:30	4.7710	4.7710	4.7710	4.7710	13697.0	4.7710
07:04:00	4.7711	4.7711	4.7700	4.7700	60145.0	4.7704
07:04:30	4.7701	4.7712	4.7700	4.7700	30816.6	4.7710
07:05:00	-
07:05:30	4.7622	4.7622	4.7600	4.7600	709.0	4.7621
07:06:00	4.7600	4.7600	4.7600	4.7600	0.9	4.7600
07:06:30	4.7500	4.7500	4.7260	4.7260	5200.0	4.7262
07:07:00	4.7261	4.7261	4.7261	4.7261	5331.0	4.7261
07:07:30	4.7262	4.7262	4.7262	4.7262	9.0	4.7262
07:08:00	4.7262	4.7262	4.7262	4.7262	1.0	4.7262
07:08:30	4.7261	4.7261	4.7261	4.7261	500.0	4.7261
07:09:00	4.7262	4.7262	4.7262	4.7262	490.0	4.7262
07:09:30	4.7263	4.7263	4.7263	4.7263	500.0	4.7263
07:10:00	4.7400	4.7501	4.7400	4.7501	540.2	4.7497
07:10:30	-
07:11:00	-
07:11:30	4.7401	4.7401	4.7401	4.7401	500.0	4.7401
07:12:00	-
07:12:30	-
07:13:00	-
07:13:30	-
07:14:00	-
07:14:30	-
07:15:00	4.7451	4.7451	4.7451	4.7451	25.5	4.7451
07:15:30	-
07:16:00	-
07:16:30	-
07:17:00	-
07:17:30	4.7450	4.7450	4.7400	4.7400	7642.0	4.7400
07:18:00	4.7400	4.7400	4.7305	4.7305	35083.2	4.7398
07:18:30	4.7400	4.7400	4.7400	4.7400	4004.0	4.7400
07:19:00	-
07:19:30	4.7309	4.7400	4.7309	4.7400	1445.8	4.7368
07:20:00	-
07:20:30	-
07:21:00	-
07:21:30	-
07:22:00	-
07:22:30	-
07:23:00	-
07:23:30	-
07:24:00	-
07:24:30	-
07:25:00	-
07:25:30	-
07:26:00	-
07:26:30	-
07:27:00	4.7401	4.7401	4.7401	4.7401	126.0	4.7401
07:27:30	-
07:28:00	4.7401	4.7451	4.7401	4.7451	6459.0	4.7417
07:28:30	4.7401	4.7451	4.7401	4.7451	900.0	4.7423
07:29:00	-
07:29:30	-
07:30:00	4.7400	4.7400	4.7400	4.7400	11389.5	4.7400
07:30:30	-
07:31:00	-
07:31:30	4.7301	4.7301	4.7301	4.7301	300.0	4.7301
07:32:00	-
07:32:30	-
07:33:00	4.7301	4.7301	4.7301	4.7301	1200.0	4.7301
07:33:30	-
07:34:00	4.7300	4.7301	4.7300	4.7301	39650.0	4.7300
07:34:30	-
07:35:00	4.7301	4.7400	4.7301	4.7400	4504.0	4.7389
07:35:30	-
07:36:00	4.7301	4.7400	4.7301	4.7400	175806.6	4.7400
07:36:30	-
07:37:00	4.7400	4.7400	4.7400	4.7400	37497.0	4.7400
07:37:30	-
07:38:00	-
07:38:30	-
07:39:00	4.7400	4.7400	4.7400	4.7400	10029.0	4.7400
07:39:30	4.7401	4.7401	4.7401	4.7401	2500.0	4.7401
07:40:00	-
07:40:30	-
07:41:00	-
07:41:30	-
07:42:00	4.7401	4.7402	4.7401	4.7402	409.0	4.7402
07:42:30	-
07:43:00	-
07:43:30	-
07:44:00	4.7402	4.7402	4.7402	4.7402	88.0	4.7402
07:44:30	-
07:45:00	-
07:45:30	-
07:46:00	-
07:46:30	-
07:47:00	-
07:47:30	4.7401	4.7401	4.7400	4.7400	9600.0	4.7400
07:48:00	4.7400	4.7400	4.7400	4.7400	10190.0	4.7400
07:48:30	-
07:49:00	4.7400	4.7400	4.7400	4.7400	21560.0	4.7400
07:49:30	4.7400	4.7400	4.7260	4.7260	143847.0	4.7350
07:50:00	-
07:50:30	-
07:51:00	-
07:51:30	-
07:52:00	-
07:52:30	4.7260	4.7260	4.7260	4.7260	4900.0	4.7260
07:53:00	-
07:53:30	4.7260	4.7260	4.7250	4.7250	18464.2	4.7254
07:54:00	-
07:54:30	-
07:55:00	4.7240	4.7240	4.7200	4.7200	422.0	4.7201
07:55:30	-
07:56:00	4.7201	4.7201	4.7201	4.7201	500.0	4.7201
07:56:30	-
07:57:00	-
07:57:30	-
07:58:00	-
07:58:30	-
07:59:00	-
07:59:30	-
08:00:00	4.7201	4.7201	4.7200	4.7200	300.0	4.7200
08:00:30	4.7201	4.7201	4.7103	4.7103	571.1	4.7187
08:01:00	-
08:01:30	4.7103	4.7103	4.7004	4.7004	1800.0	4.7076
08:02:00	4.7005	4.7100	4.7004	4.7004	14052.0	4.7023
08:02:30	4.7005	4.7005	4.7005	4.7005	500.1	4.7005
08:03:00	-
08:03:30	4.7005	4.7005	4.7005	4.7005	500.0	4.7005
08:04:00	4.7005	4.7005	4.7005	4.7005	0.1	4.7005
08:04:30	4.7006	4.7006	4.7006	4.7006	10.0	4.7006
08:05:00	-
08:05:30	4.7005	4.7005	4.7000	4.7000	132677.5	4.7000
08:06:00	4.6990	4.6990	4.6907	4.6907	1000.0	4.6909
08:06:30	-
08:07:00	4.6991	4.7000	4.6991	4.7000	967.0	4.6995
08:07:30	4.6900	4.6900	4.6721	4.6721	1198.8	4.6838
08:08:00	4.6722	4.6722	4.6722	4.6722	3905.0	4.6722
08:08:30	4.6723	4.6725	4.6723	4.6725	500.3	4.6723
08:09:00	4.6900	4.7000	4.6723	4.6900	123619.1	4.6829
08:09:30	4.6724	4.6900	4.6724	4.6900	520.1	4.6731
08:10:00	4.6800	4.6800	4.6800	4.6800	0.1	4.6800
08:10:30	4.6801	4.6801	4.6801	4.6801	500.0	4.6801
08:11:00	-
08:11:30	4.6700	4.6700	4.6600	4.6600	1199.3	4.6650
08:12:00	4.6550	4.6600	4.6455	4.6455	399791.8	4.6458
08:12:30	4.6501	4.6501	4.6500	4.6501	3500.1	4.6500
08:13:00	4.6502	4.6502	4.6502	4.6502	0.1	4.6502
08:13:30	4.6502	4.6502	4.6502	4.6502	500.0	4.6502
08:14:00	4.6600	4.6602	4.6600	4.6602	20.3	4.6600
08:14:30	4.6603	4.6604	4.6603	4.6604	500.2	4.6603
08:15:00	4.6700	4.6800	4.6700	4.6700	47612.3	4.6800
08:15:30	4.6610	4.6800	4.6610	4.6800	8254.3	4.6794
08:16:00	4.6801	4.6806	4.6801	4.6806	9116.4	4.6802
08:16:30	4.6806	4.6807	4.6806	4.6807	11148.2	4.6806
08:17:00	4.6807	4.6955	4.6807	4.6955	6479.0	4.6833
08:17:30	4.6956	4.6960	4.6956	4.6960	502.8	4.6956
08:18:00	4.6970	4.6970	4.6960	4.6960	13546.8	4.6965
08:18:30	4.6961	4.7006	4.6961	4.7006	10527.9	4.7003
08:19:00	4.7010	4.7030	4.7010	4.7030	7.5	4.7020
08:19:30	4.7031	4.7031	4.7031	4.7031	500.0	4.7031
08:20:00	4.7040	4.7104	4.7040	4.7104	538.1	4.7103
08:20:30	4.7105	4.7120	4.7105	4.7120	505.2	4.7105
08:21:00	4.7120	4.7130	4.7120	4.7130	12.7	4.7122
08:21:30	4.7131	4.7200	4.7131	4.7200	739.0	4.7153
08:22:00	4.7220	4.7230	4.7220	4.7230	4.8	4.7225
08:22:30	4.7231	4.7300	4.7231	4.7300	537.1	4.7235
08:23:00	4.7310	4.7330	4.7310	4.7330	7.1	4.7320
08:23:30	-
08:24:00	4.7331	4.7340	4.7331	4.7340	502.4	4.7331
08:24:30	4.7341	4.7390	4.7341	4.7390	511.6	4.7342
08:25:00	4.7390	4.7390	4.7390	4.7390	32405.0	4.7390
08:25:30	4.7361	4.7400	4.7361	4.7400	23837.6	4.7389
08:26:00	4.7410	4.7420	4.7410	4.7420	8.6	4.7415
08:26:30	4.7420	4.7421	4.7420	4.7421	510.0	4.7421
08:27:00	4.7430	4.7430	4.7430	4.7430	4.4	4.7430
08:27:30	4.7431	4.7444	4.7431	4.7444	711.3	4.7434
08:28:00	4.7450	4.7450	4.7450	4.7450	4.5	4.7450
08:28:30	4.7451	4.7486	4.7451	4.7486	25000.0	4.7485
08:29:00	4.7490	4.7497	4.7488	4.7497	91461.4	4.7490
08:29:30	4.7451	4.7533	4.7451	4.7451	37514.1	4.7531
08:30:00	4.7540	4.7550	4.7452	4.7550	4.3	4.7543
08:30:30	4.7552	4.7552	4.7551	4.7551	1479.6	4.7551
08:31:00	4.7551	4.7609	4.7551	4.7609	91597.0	4.7608
08:31:30	-
08:32:00	-
08:32:30	4.7553	4.7553	4.7553	4.7553	1000.0	4.7553
08:33:00	4.7553	4.7553	4.7551	4.7551	1292.0	4.7552
08:33:30	4.7551	4.7597	4.7551	4.7597	15138.0	4.7553
08:34:00	-
08:34:30	4.7551	4.7551	4.7551	4.7551	42583.4	4.7551
08:35:00	4.7551	4.7551	4.7551	4.7551	62750.3	4.7551
08:35:30	-
08:36:00	-
08:36:30	-
08:37:00	-
08:37:30	-
08:38:00	4.7551	4.7551	4.7551	4.7551	7421.4	4.7551
08:38:30	4.7552	4.7552	4.7552	4.7552	639.0	4.7552
08:39:00	4.7551	4.7551	4.7551	4.7551	36799.0	4.7551
08:39:30	4.7551	4.7551	4.7551	4.7551	36779.0	4.7551
08:40:00	-
08:40:30	-
08:41:00	-
08:41:30	4.7551	4.7551	4.7551	4.7551	53535.5	4.7551
08:42:00	-
08:42:30	4.7500	4.7500	4.7500	4.7500	227.1	4.7500
08:43:00	4.7500	4.7500	4.7500	4.7500	218.0	4.7500
08:43:30	4.7400	4.7400	4.7400	4.7400	20.1	4.7400
08:44:00	-
08:44:30	-
08:45:00	4.7390	4.7390	4.7300	4.7300	4318.6	4.7390
08:45:30	-
08:46:00	-
08:46:30	4.7290	4.7290	4.7280	4.7280	5.0	4.7285
08:47:00	4.7280	4.7292	4.7280	4.7292	28154.4	4.7284
08:47:30	4.7293	4.7293	4.7293	4.7293	500.0	4.7293
08:48:00	-
08:48:30	-
08:49:00	-
08:49:30	4.7271	4.7271	4.7271	4.7271	1000.0	4.7271
08:50:00	-
08:50:30	-
08:51:00	-
08:51:30	-
08:52:00	-
08:52:30	4.7270	4.7270	4.7200	4.7200	50359.6	4.7200
08:53:00	4.7190	4.7190	4.7190	4.7190	0.1	4.7190
08:53:30	-
08:54:00	-
08:54:30	-
08:55:00	-
08:55:30	-
08:56:00	-
08:56:30	-
08:57:00	4.7190	4.7190	4.7190	4.7190	0.1	4.7190
08:57:30	4.7190	4.7190	4.7190	4.7190	0.4	4.7190
08:58:00	4.7190	4.7190	4.7190	4.7190	0.4	4.7190
08:58:30	-
08:59:00	-
08:59:30	4.7191	4.7191	4.7191	4.7191	3500.0	4.7191
09:00:00	4.7191	4.7191	4.7191	4.7191	10196.0	4.7191
09:00:30	-
09:01:00	-
09:01:30	-
09:02:00	4.7191	4.7191	4.7191	4.7191	24487.0	4.7191
09:02:30	4.7191	4.7191	4.7191	4.7191	11864.0	4.7191
09:03:00	4.7192	4.7192	4.7150	4.7150	1383.0	4.7159
09:03:30	-
09:04:00	-
09:04:30	-
09:05:00	4.7151	4.7151	4.7151	4.7151	1000.0	4.7151
09:05:30	-
09:06:00	4.7152	4.7194	4.7152	4.7194	1717.3	4.7180
09:06:30	4.7201	4.7201	4.7201	4.7201	500.0	4.7201
09:07:00	-
09:07:30	4.7200	4.7200	4.7200	4.7200	18000.0	4.7200
09:08:00	-
09:08:30	4.7201	4.7201	4.7201	4.7201	160.0	4.7201
09:09:00	-
09:09:30	4.7200	4.7200	4.7100	4.7100	20400.0	4.7102
09:10:00	-
09:10:30	-
09:11:00	-
09:11:30	4.7100	4.7201	4.7100	4.7201	3502.1	4.7140
09:12:00	-
09:12:30	4.7202	4.7202	4.7202	4.7202	500.0	4.7202
09:13:00	-
09:13:30	4.7202	4.7202	4.7202	4.7202	500.0	4.7202
09:14:00	-
09:14:30	4.7201	4.7202	4.7201	4.7202	20500.0	4.7201
09:15:00	4.7272	4.7400	4.7272	4.7400	25.6	4.7319
09:15:30	4.7301	4.7301	4.7301	4.7301	500.0	4.7301
09:16:00	-
09:16:30	-
09:17:00	-
09:17:30	-
09:18:00	-
09:18:30	4.7301	4.7301	4.7301	4.7301	1.0	4.7301
09:19:00	-
09:19:30	4.7300	4.7300	4.7005	4.7005	100.0	4.7086
09:20:00	-
09:20:30	4.7006	4.7006	4.7000	4.7006	32297.3	4.7002
09:21:00	4.7006	4.7006	4.7004	4.7005	188203.4	4.7005
09:21:30	4.7005	4.7005	4.7005	4.7005	74620.4	4.7005
09:22:00	-
09:22:30	-
09:23:00	4.7006	4.7100	4.7006	4.7100	520.1	4.7010
09:23:30	4.7101	4.7101	4.7101	4.7101	4500.0	4.7101
09:24:00	4.7200	4.7201	4.7200	4.7201	2138.2	4.7201
09:24:30	-
09:25:00	4.7202	4.7301	4.7202	4.7301	2521.6	4.7281
09:25:30	4.7302	4.7310	4.7302	4.7310	502.4	4.7302
09:26:00	-
09:26:30	4.7311	4.7330	4.7311	4.7330	504.8	4.7311
09:27:00	4.7340	4.7340	4.7340	4.7340	2.4	4.7340
09:27:30	4.7341	4.7341	4.7341	4.7341	500.0	4.7341
09:28:00	4.7350	4.7370	4.7350	4.7370	4.8	4.7360
09:28:30	4.7371	4.7380	4.7371	4.7380	502.4	4.7371
09:29:00	4.7390	4.7390	4.7390	4.7390	2.4	4.7390
09:29:30	4.7391	4.7400	4.7391	4.7400	522.5	4.7391
09:30:00	4.7401	4.7420	4.7401	4.7420	28226.5	4.7418
09:30:30	4.7420	4.7420	4.7420	4.7420	500.4	4.7420
09:31:00	-
09:31:30	4.7421	4.7450	4.7421	4.7450	505.0	4.7421
09:32:00	4.7470	4.7470	4.7470	4.7470	2.5	4.7470
09:32:30	4.7471	4.7500	4.7471	4.7500	35263.0	4.7494
09:33:00	4.7500	4.7520	4.7500	4.7520	1972.6	4.7500
09:33:30	4.7521	4.7550	4.7521	4.7550	20961.0	4.7549
09:34:00	4.7560	4.7590	4.7560	4.7590	13048.0	4.7590
09:34:30	4.7551	4.7590	4.7551	4.7590	20956.0	4.7589
09:35:00	4.7600	4.7600	4.7590	4.7600	36180.4	4.7594
09:35:30	4.7590	4.7591	4.7590	4.7591	1829.5	4.7590
09:36:00	4.7610	4.7610	4.7591	4.7592	13897.2	4.7608
09:36:30	-
09:37:00	4.7592	4.7592	4.7550	4.7550	630.5	4.7559
09:37:30	-
09:38:00	-
09:38:30	-
09:39:00	-
09:39:30	4.7550	4.7550	4.7500	4.7500	6277.0	4.7508
09:40:00	-
09:40:30	-
09:41:00	-
09:41:30	-
09:42:00	-
09:42:30	-
09:43:00	-
09:43:30	-
09:44:00	4.7500	4.7500	4.7500	4.7500	12661.1	4.7500
09:44:30	4.7400	4.7400	4.7270	4.7270	50.0	4.7337
09:45:00	4.7270	4.7270	4.7180	4.7180	40.3	4.7211
09:45:30	4.7181	4.7181	4.7181	4.7181	500.0	4.7181
09:46:00	-
09:46:30	4.7181	4.7181	4.7181	4.7181	500.0	4.7181
09:47:00	4.7180	4.7180	4.7170	4.7170	2000.0	4.7170
09:47:30	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:48:00	-
09:48:30	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:49:00	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:49:30	4.7170	4.7170	4.7170	4.7170	1667.0	4.7170
09:50:00	4.7170	4.7170	4.7170	4.7170	15.0	4.7170
09:50:30	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:51:00	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:51:30	-
09:52:00	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:52:30	-
09:53:00	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:53:30	-
09:54:00	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:54:30	4.7300	4.7399	4.7300	4.7399	35262.0	4.7399
09:55:00	-
09:55:30	-
09:56:00	4.7397	4.7397	4.7170	4.7170	25.0	4.7195
09:56:30	4.7171	4.7171	4.7171	4.7171	500.0	4.7171
09:57:00	4.7299	4.7299	4.7170	4.7171	505.0	4.7171
09:57:30	4.7300	4.7399	4.7300	4.7399	59470.0	4.7360
09:58:00	-
09:58:30	-
09:59:00	4.7201	4.7201	4.7201	4.7201	500.0	4.7201
09:59:30	-
10:00:00	-
10:00:30	-
10:01:00	4.7201	4.7201	4.7201	4.7201	1000.0	4.7201
10:01:30	4.7201	4.7201	4.7201	4.7201	500.0	4.7201
10:02:00	-
10:02:30	-
10:03:00	4.7202	4.7399	4.7202	4.7399	701.0	4.7258
10:03:30	4.7203	4.7203	4.7203	4.7203	500.0	4.7203
10:04:00	-
10:04:30	4.7201	4.7201	4.7201	4.7201	500.0	4.7201
10:05:00	-
10:05:30	4.7205	4.7205	4.7205	4.7205	500.0	4.7205
10:06:00	-
10:06:30	4.7206	4.7206	4.7206	4.7206	500.0	4.7206
10:07:00	-
10:07:30	-
10:08:00	-
10:08:30	-
10:09:00	-
10:09:30	-
10:10:00	4.7206	4.7206	4.7206	4.7206	1762.3	4.7206
10:10:30	-
10:11:00	4.7206	4.7206	4.7206	4.7206	237.7	4.7206
10:11:30	-
10:12:00	-
10:12:30	-
10:13:00	-
10:13:30	4.7200	4.7200	4.7000	4.7000	19485.0	4.7002
10:14:00	4.7004	4.7004	4.7004	4.7004	500.0	4.7004
10:14:30	-
10:15:00	4.7100	4.7200	4.7100	4.7200	25.7	4.7122
10:15:30	-
10:16:00	-
10:16:30	-
10:17:00	-
10:17:30	-
10:18:00	-
10:18:30	4.7101	4.7101	4.7101	4.7101	2000.0	4.7101
10:19:00	-
10:19:30	-
10:20:00	4.7100	4.7100	4.7002	4.7002	18370.0	4.7028
10:20:30	-
10:21:00	4.7003	4.7101	4.7003	4.7101	561.0	4.7014
10:21:30	4.7004	4.7206	4.7004	4.7206	2459.2	4.7146
10:22:00	-
10:22:30	4.7207	4.7207	4.7207	4.7207	10.0	4.7207
10:23:00	4.7207	4.7207	4.7207	4.7207	490.0	4.7207
10:23:30	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
10:24:00	-
10:24:30	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
10:25:00	-
10:25:30	-
10:26:00	-
10:26:30	-
10:27:00	-
10:27:30	-
10:28:00	-
10:28:30	-
10:29:00	-
10:29:30	-
10:30:00	-
10:30:30	-
10:31:00	-
10:31:30	-
10:32:00	-
10:32:30	-
10:33:00	-
10:33:30	4.7101	4.7290	4.7101	4.7290	5000.0	4.7120
10:34:00	4.7101	4.7101	4.7100	4.7100	10000.0	4.7100
10:34:30	-
10:35:00	-
10:35:30	4.7102	4.7290	4.7102	4.7290	15182.1	4.7278
10:36:00	-
10:36:30	4.7290	4.7290	4.7290	4.7290	12919.9	4.7290
10:37:00	-
10:37:30	-
10:38:00	-
10:38:30	4.7101	4.7101	4.7101	4.7101	1000.0	4.7101
10:39:00	-
10:39:30	-
10:40:00	-
10:40:30	-
10:41:00	4.7101	4.7101	4.7101	4.7101	1000.0	4.7101
10:41:30	4.7108	4.7200	4.7108	4.7200	4030.9	4.7189
10:42:00	-
10:42:30	-
10:43:00	4.7101	4.7101	4.7101	4.7101	1000.0	4.7101
10:43:30	-
10:44:00	-
10:44:30	-
10:45:00	-
10:45:30	-
10:46:00	-
10:46:30	-
10:47:00	-
10:47:30	-
10:48:00	-
10:48:30	-
10:49:00	4.7100	4.7100	4.7100	4.7100	8183.0	4.7100
10:49:30	-
10:50:00	4.7101	4.7370	4.7101	4.7370	24703.0	4.7325
10:50:30	4.7200	4.7200	4.7104	4.7104	20.2	4.7200
10:51:00	4.7107	4.7111	4.7107	4.7111	0.4	4.7109
10:51:30	-
10:52:00	-
10:52:30	4.7111	4.7114	4.7111	4.7114	11627.1	4.7111
10:53:00	-
10:53:30	-
10:54:00	4.7112	4.7112	4.7112	4.7112	500.0	4.7112
10:54:30	-
10:55:00	-
10:55:30	-
10:56:00	-
10:56:30	4.7112	4.7113	4.7112	4.7113	1500.1	4.7112
10:57:00	-
10:57:30	-
10:58:00	-
10:58:30	4.7115	4.7200	4.7115	4.7200	5277.7	4.7184
10:59:00	4.7200	4.7201	4.7200	4.7201	3518.5	4.7200
10:59:30	4.7114	4.7114	4.7114	4.7114	0.1	4.7114
11:00:00	-
11:00:30	-
11:01:00	-
11:01:30	-
11:02:00	4.7115	4.7115	4.7115	4.7115	1759.2	4.7115
11:02:30	-
11:03:00	-
11:03:30	-
11:04:00	-
11:04:30	4.7115	4.7115	4.7115	4.7115	20.0	4.7115
11:05:00	-
11:05:30	-
11:06:00	4.7115	4.7201	4.7115	4.7115	2259.2	4.7116
11:06:30	-
11:07:00	4.7115	4.7115	4.7115	4.7115	500.0	4.7115
11:07:30	4.7200	4.7200	4.7200	4.7200	31893.5	4.7200
11:08:00	-
11:08:30	4.7115	4.7115	4.7115	4.7115	500.0	4.7115
11:09:00	-
11:09:30	4.7115	4.7115	4.7115	4.7115	500.0	4.7115
11:10:00	4.7200	4.7200	4.7200	4.7200	87.7	4.7200
11:10:30	4.7115	4.7115	4.7115	4.7115	500.0	4.7115
11:11:00	4.7114	4.7114	4.7114	4.7114	0.1	4.7114
11:11:30	-
11:12:00	4.7115	4.7115	4.7115	4.7115	500.0	4.7115
11:12:30	4.7115	4.7115	4.7115	4.7115	500.0	4.7115
11:13:00	4.7115	4.7115	4.7115	4.7115	500.0	4.7115
11:13:30	-
11:14:00	-
11:14:30	-
11:15:00	4.7115	4.7115	4.7115	4.7115	1000.0	4.7115
11:15:30	-
11:16:00	-
11:16:30	-
11:17:00	-
11:17:30	-
11:18:00	-
11:18:30	-
11:19:00	-
11:19:30	-
11:20:00	4.7116	4.7116	4.7116	4.7116	500.0	4.7116
11:20:30	-
11:21:00	4.7115	4.7115	4.7115	4.7115	400.0	4.7115
11:21:30	-
11:22:00	-
11:22:30	4.7116	4.7116	4.7116	4.7116	500.0	4.7116
11:23:00	-
11:23:30	-
11:24:00	4.7115	4.7115	4.7100	4.7100	110000.0	4.7101
11:24:30	4.7100	4.7100	4.7100	4.7100	57940.2	4.7100
11:25:00	-
11:25:30	-
11:26:00	4.7071	4.7071	4.7071	4.7071	23.0	4.7071
11:26:30	-
11:27:00	-
11:27:30	-
11:28:00	-
11:28:30	4.7071	4.7071	4.7071	4.7071	1762.3	4.7071
11:29:00	4.7071	4.7116	4.7071	4.7116	3524.6	4.7106
11:29:30	4.7071	4.7116	4.7071	4.7116	1762.3	4.7103
11:30:00	4.7116	4.7116	4.7116	4.7116	9.0	4.7116
11:30:30	4.7071	4.7071	4.7071	4.7071	500.0	4.7071
11:31:00	-
11:31:30	-
11:32:00	-
11:32:30	-
11:33:00	-
11:33:30	-
11:34:00	4.7071	4.7071	4.7071	4.7071	1762.3	4.7071
11:34:30	4.7071	4.7071	4.7071	4.7071	32.0	4.7071
11:35:00	-
11:35:30	4.7071	4.7071	4.7071	4.7071	705.7	4.7071
11:36:00	-
11:36:30	4.7073	4.7074	4.7070	4.7074	14500.0	4.7072
11:37:00	-
11:37:30	4.7077	4.7100	4.7077	4.7100	19385.5	4.7099
11:38:00	4.7076	4.7076	4.7070	4.7070	14000.0	4.7074
11:38:30	-
11:39:00	4.7079	4.7080	4.7079	4.7080	6500.0	4.7079
11:39:30	4.7080	4.7116	4.7080	4.7116	746.6	4.7092
11:40:00	4.7116	4.7116	4.7116	4.7116	1400.0	4.7116
11:40:30	-
11:41:00	4.7117	4.7117	4.7117	4.7117	114.0	4.7117
11:41:30	-
11:42:00	-
11:42:30	-
11:43:00	4.7061	4.7061	4.7061	4.7061	1000.0	4.7061
11:43:30	4.7061	4.7061	4.7061	4.7061	500.0	4.7061
11:44:00	-
11:44:30	4.7061	4.7061	4.7061	4.7061	500.0	4.7061
11:45:00	-
11:45:30	-
11:46:00	4.7061	4.7061	4.7061	4.7061	499.0	4.7061
11:46:30	4.7061	4.7061	4.7061	4.7061	500.0	4.7061
11:47:00	-
11:47:30	4.7061	4.7061	4.7061	4.7061	500.0	4.7061
11:48:00	-
11:48:30	4.7061	4.7061	4.7061	4.7061	501.0	4.7061
11:49:00	-
11:49:30	4.7061	4.7061	4.7061	4.7061	499.0	4.7061
11:50:00	-
11:50:30	4.7061	4.7061	4.7061	4.7061	500.0	4.7061
11:51:00	-
11:51:30	4.7061	4.7061	4.7061	4.7061	500.0	4.7061
11:52:00	-
11:52:30	4.7061	4.7061	4.7061	4.7061	500.0	4.7061
11:53:00	-
11:53:30	-
11:54:00	-
11:54:30	4.7060	4.7060	4.7010	4.7010	71269.3	4.7022
11:55:00	4.7000	4.7001	4.7000	4.7000	97068.0	4.7000
11:55:30	-
11:56:00	-
11:56:30	4.7001	4.7001	4.7001	4.7001	1000.0	4.7001
11:57:00	-
11:57:30	-
11:58:00	-
11:58:30	4.7002	4.7299	4.7002	4.7299	30719.0	4.7223
11:59:00	4.7100	4.7100	4.7000	4.7000	15958.0	4.7000
11:59:30	-
12:00:00	-
12:00:30	-
12:01:00	-
12:01:30	4.7101	4.7101	4.7101	4.7101	1500.0	4.7101
12:02:00	-
12:02:30	-
12:03:00	-
12:03:30	-
12:04:00	-
12:04:30	-
12:05:00	-
12:05:30	4.7101	4.7101	4.7101	4.7101	8500.0	4.7101
12:06:00	-
12:06:30	-
12:07:00	-
12:07:30	-
12:08:00	-
12:08:30	4.7100	4.7100	4.7100	4.7100	20.0	4.7100
12:09:00	4.7001	4.7001	4.7001	4.7001	0.3	4.7001
12:09:30	-
12:10:00	4.7002	4.7002	4.7002	4.7002	170.0	4.7002
12:10:30	4.7001	4.7001	4.7000	4.7000	4017.4	4.7000
12:11:00	4.7000	4.7000	4.7000	4.7000	3003.0	4.7000
12:11:30	-
12:12:00	-
12:12:30	-
12:13:00	-
12:13:30	-
12:14:00	-
12:14:30	-
12:15:00	4.7001	4.7001	4.7001	4.7001	25.8	4.7001
12:15:30	-
12:16:00	4.7000	4.7000	4.7000	4.7000	10000.0	4.7000
12:16:30	4.7000	4.7000	4.7000	4.7000	10000.0	4.7000
12:17:00	-
12:17:30	-
12:18:00	4.7001	4.7002	4.7001	4.7002	3524.6	4.7001
12:18:30	4.7000	4.7102	4.7000	4.7102	44903.6	4.7090
12:19:00	4.7008	4.7008	4.7008	4.7008	500.0	4.7008
12:19:30	4.7001	4.7050	4.7001	4.7050	0.2	4.7026
12:20:00	-
12:20:30	4.7002	4.7003	4.7002	4.7003	0.2	4.7002
12:21:00	4.7051	4.7200	4.7051	4.7200	39734.3	4.7198
12:21:30	-
12:22:00	4.7201	4.7350	4.7201	4.7350	25126.1	4.7288
12:22:30	4.7201	4.7350	4.7201	4.7350	3721.0	4.7330
12:23:00	-
12:23:30	-
12:24:00	-
12:24:30	-
12:25:00	4.7201	4.7201	4.7201	4.7201	1500.0	4.7201
12:25:30	-
12:26:00	-
12:26:30	-
12:27:00	-
12:27:30	-
12:28:00	4.7201	4.7201	4.7201	4.7201	49500.0	4.7201
12:28:30	-
12:29:00	-
12:29:30	4.7200	4.7200	4.7200	4.7200	0.1	4.7200
12:30:00	-
12:30:30	-
12:31:00	-
12:31:30	4.7200	4.7200	4.7000	4.7000	9000.0	4.7001
12:32:00	-
12:32:30	4.7000	4.7000	4.7000	4.7000	20000.0	4.7000
12:33:00	4.7000	4.7000	4.7000	4.7000	13696.0	4.7000
12:33:30	4.7000	4.7000	4.7000	4.7000	13708.0	4.7000
12:34:00	4.7001	4.7001	4.7001	4.7001	1000.0	4.7001
12:34:30	-
12:35:00	-
12:35:30	-
12:36:00	-
12:36:30	-
12:37:00	4.7100	4.7100	4.7100	4.7100	3000.0	4.7100
12:37:30	4.7100	4.7100	4.7100	4.7100	255.0	4.7100
12:38:00	4.7000	4.7000	4.7000	4.7000	0.1	4.7000
12:38:30	4.7002	4.7002	4.7002	4.7002	2.0	4.7002
12:39:00	4.7002	4.7002	4.7002	4.7002	498.0	4.7002
12:39:30	4.7004	4.7004	4.7004	4.7004	500.0	4.7004
12:40:00	4.7005	4.7005	4.7000	4.7000	111295.0	4.7002
12:40:30	-
12:41:00	-
12:41:30	-
12:42:00	-
12:42:30	4.7000	4.7100	4.7000	4.7100	1762.3	4.7017
12:43:00	-
12:43:30	4.7000	4.7000	4.7000	4.7000	500.0	4.7000
12:44:00	-
12:44:30	-
12:45:00	4.7001	4.7001	4.7001	4.7001	500.0	4.7001
12:45:30	-
12:46:00	-
12:46:30	-
12:47:00	-
12:47:30	4.7001	4.7001	4.7001	4.7001	1500.0	4.7001
12:48:00	-
12:48:30	-
12:49:00	-
12:49:30	-
12:50:00	-
12:50:30	-
12:51:00	-
12:51:30	-
12:52:00	4.7001	4.7001	4.7001	4.7001	19906.2	4.7001
12:52:30	-
12:53:00	-
12:53:30	-
12:54:00	-
12:54:30	-
12:55:00	4.7000	4.7002	4.7000	4.7002	14801.3	4.7001
12:55:30	-
12:56:00	-
12:56:30	-
12:57:00	-
12:57:30	-
12:58:00	-
12:58:30	-
12:59:00	4.7001	4.7100	4.7001	4.7004	14059.0	4.7065
12:59:30	4.7100	4.7200	4.7100	4.7200	5296.3	4.7190
13:00:00	4.7200	4.7200	4.7200	4.7200	1765.4	4.7200
13:00:30	4.7101	4.7200	4.7101	4.7200	1047.9	4.7153
13:01:00	4.7201	4.7201	4.7201	4.7201	500.0	4.7201
13:01:30	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
13:02:00	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
13:02:30	-
13:03:00	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
13:03:30	4.7300	4.7360	4.7300	4.7360	4041.5	4.7360
13:04:00	-
13:04:30	-
13:05:00	-
13:05:30	-
13:06:00	-
13:06:30	-
13:07:00	-
13:07:30	4.7360	4.7360	4.7360	4.7360	1601.0	4.7360
13:08:00	-
13:08:30	-
13:09:00	-
13:09:30	-
13:10:00	-
13:10:30	-
13:11:00	-
13:11:30	-
13:12:00	-
13:12:30	-
13:13:00	-
13:13:30	-
13:14:00	-
13:14:30	-
13:15:00	4.7361	4.7361	4.7361	4.7361	30.6	4.7361
13:15:30	-
13:16:00	-
13:16:30	-
13:17:00	-
13:17:30	-
13:18:00	-
13:18:30	-
13:19:00	-
13:19:30	-
13:20:00	-
13:20:30	-
13:21:00	-
13:21:30	-
13:22:00	-
13:22:30	-
13:23:00	-
13:23:30	-
13:24:00	-
13:24:30	-
13:25:00	-
13:25:30	4.7361	4.7361	4.7361	4.7361	613.0	4.7361
13:26:00	4.7361	4.7361	4.7361	4.7361	24.1	4.7361
13:26:30	-
13:27:00	-
13:27:30	-
13:28:00	-
13:28:30	4.7361	4.7361	4.7361	4.7361	35.1	4.7361
13:29:00	-
13:29:30	-
13:30:00	4.7360	4.7360	4.7360	4.7360	0.5	4.7360
13:30:30	4.7350	4.7350	4.7350	4.7350	5.0	4.7350
13:31:00	4.7200	4.7200	4.7101	4.7101	120.1	4.7118
13:31:30	4.7100	4.7100	4.7100	4.7100	20.1	4.7100
13:32:00	4.7096	4.7096	4.7061	4.7096	50500.0	4.7096
13:32:30	4.7096	4.7096	4.7096	4.7096	11662.7	4.7096
13:33:00	-
13:33:30	4.7096	4.7096	4.7003	4.7003	22799.0	4.7087
13:34:00	-
13:34:30	-
13:35:00	4.7000	4.7000	4.6970	4.6970	14522.6	4.6972
13:35:30	4.6961	4.6970	4.6961	4.6970	5296.3	4.6969
13:36:00	4.6960	4.6960	4.6932	4.6932	101.0	4.6933
13:36:30	-
13:37:00	-
13:37:30	-
13:38:00	-
13:38:30	4.6931	4.6931	4.6931	4.6931	500.0	4.6931
13:39:00	-
13:39:30	-
13:40:00	4.6931	4.6933	4.6931	4.6933	1765.4	4.6932
13:40:30	-
13:41:00	-
13:41:30	-
13:42:00	-
13:42:30	-
13:43:00	4.6800	4.6800	4.6633	4.6701	463088.1	4.6635
13:43:30	-
13:44:00	-
13:44:30	4.6701	4.6701	4.6701	4.6701	500.0	4.6701
13:45:00	4.6708	4.6708	4.6708	4.6708	500.0	4.6708
13:45:30	-
13:46:00	-
13:46:30	4.6708	4.6708	4.6708	4.6708	500.0	4.6708
13:47:00	4.6900	4.6933	4.6900	4.6933	1254.1	4.6931
13:47:30	4.6801	4.6940	4.6801	4.6940	503.1	4.6802
13:48:00	-
13:48:30	4.6801	4.7001	4.6800	4.7001	2279.3	4.6830
13:49:00	4.7001	4.7001	4.7001	4.7001	194.4	4.7001
13:49:30	-
13:50:00	-
13:50:30	4.7002	4.7040	4.7002	4.7040	1004.8	4.7002
13:51:00	-
13:51:30	4.7041	4.7050	4.7041	4.7050	1765.4	4.7047
13:52:00	4.7050	4.7050	4.7050	4.7050	4493.1	4.7050
13:52:30	-
13:53:00	-
13:53:30	4.7021	4.7050	4.7021	4.7050	5296.3	4.7045
13:54:00	-
13:54:30	-
13:55:00	4.7021	4.7050	4.7021	4.7050	1661.6	4.7041
13:55:30	-
13:56:00	-
13:56:30	4.7051	4.7051	4.7051	4.7051	1000.0	4.7051
13:57:00	4.7051	4.7060	4.7050	4.7060	11902.4	4.7050
13:57:30	4.7070	4.7070	4.7070	4.7070	1002.4	4.7070
13:58:00	4.7070	4.7070	4.7060	4.7060	2000.0	4.7064
13:58:30	4.7061	4.7120	4.7061	4.7120	529.8	4.7063
13:59:00	4.7124	4.7124	4.7124	4.7124	500.0	4.7124
13:59:30	4.7130	4.7300	4.7123	4.7300	11787.9	4.7254
14:00:00	4.7300	4.7300	4.7127	4.7127	6758.4	4.7262
14:00:30	4.7128	4.7300	4.7120	4.7300	7949.6	4.7178
14:01:00	4.7123	4.7127	4.7000	4.7127	11920.1	4.7107
14:01:30	4.7126	4.7126	4.7126	4.7126	9874.0	4.7126
14:02:00	4.7000	4.7100	4.7000	4.7008	500.8	4.7008
14:02:30	4.7200	4.7200	4.7200	4.7200	20.1	4.7200
14:03:00	4.7101	4.7101	4.7101	4.7101	500.0	4.7101
14:03:30	4.7100	4.7100	4.7100	4.7100	3520.1	4.7100
14:04:00	4.7100	4.7100	4.7036	4.7100	45937.0	4.7099
14:04:30	4.7100	4.7100	4.7100	4.7100	36171.9	4.7100
14:05:00	-
14:05:30	-
14:06:00	-
14:06:30	4.7101	4.7104	4.7101	4.7104	1000.0	4.7103
14:07:00	4.7100	4.7100	4.7100	4.7100	16608.0	4.7100
14:07:30	-
14:08:00	-
14:08:30	4.7101	4.7101	4.7010	4.7010	19910.0	4.7016
14:09:00	-
14:09:30	4.7018	4.7018	4.7018	4.7018	500.0	4.7018
14:10:00	4.7014	4.7014	4.7014	4.7014	10000.0	4.7014
14:10:30	-
14:11:00	4.7015	4.7015	4.7015	4.7015	500.0	4.7015
14:11:30	4.7015	4.7015	4.7015	4.7015	500.0	4.7015
14:12:00	-
14:12:30	4.7015	4.7015	4.7015	4.7015	500.0	4.7015
14:13:00	4.7014	4.7014	4.7014	4.7014	100.0	4.7014
14:13:30	4.7014	4.7014	4.7014	4.7014	100.0	4.7014
14:14:00	4.7014	4.7014	4.7014	4.7014	100.0	4.7014
14:14:30	4.7014	4.7015	4.7010	4.7010	15294.1	4.7013
14:15:00	4.7010	4.7100	4.7010	4.7010	8957.0	4.7010
14:15:30	4.7010	4.7011	4.7010	4.7010	7000.1	4.7010
14:16:00	4.7010	4.7010	4.7010	4.7010	4372.0	4.7010
14:16:30	4.7010	4.7010	4.7010	4.7010	20107.9	4.7010
14:17:00	4.7000	4.7000	4.7000	4.7000	20020.1	4.7000
14:17:30	4.6991	4.7000	4.6991	4.7000	1772.9	4.6997
14:18:00	4.7000	4.7000	4.7000	4.7000	2370.0	4.7000
14:18:30	-
14:19:00	4.7001	4.7001	4.7001	4.7001	500.0	4.7001
14:19:30	4.7001	4.7001	4.7000	4.7000	55357.1	4.7001
14:20:00	-
14:20:30	-
14:21:00	4.6991	4.6999	4.6991	4.6999	500.1	4.6991
14:21:30	4.7000	4.7000	4.7000	4.7000	42699.9	4.7000
14:22:00	-
14:22:30	-
14:23:00	-
14:23:30	-
14:24:00	-
14:24:30	4.6990	4.6990	4.6930	4.6930	201.0	4.6933
14:25:00	4.6991	4.6991	4.6991	4.6991	600.0	4.6991
14:25:30	-
14:26:00	-
14:26:30	-
14:27:00	4.6930	4.6930	4.6930	4.6930	1570.0	4.6930
14:27:30	-
14:28:00	-
14:28:30	-
14:29:00	-
14:29:30	-
14:30:00	-
14:30:30	4.6931	4.6931	4.6931	4.6931	1065.0	4.6931
14:31:00	-
14:31:30	4.6931	4.6999	4.6931	4.6999	3335.1	4.6947
14:32:00	-
14:32:30	-
14:33:00	-
14:33:30	4.6931	4.6934	4.6931	4.6934	1000.0	4.6932
14:34:00	-
14:34:30	-
14:35:00	4.6931	4.6931	4.6931	4.6931	500.0	4.6931
14:35:30	4.6931	4.6931	4.6931	4.6931	200.0	4.6931
14:36:00	-
14:36:30	-
14:37:00	-
14:37:30	-
14:38:00	-
14:38:30	-
14:39:00	-
14:39:30	4.6931	4.6931	4.6931	4.6931	194.0	4.6931
14:40:00	4.6930	4.6930	4.6930	4.6930	515.6	4.6930
14:40:30	-
14:41:00	-
14:41:30	-
14:42:00	-
14:42:30	-
14:43:00	-
14:43:30	-
14:44:00	-
14:44:30	-
14:45:00	-
14:45:30	4.6921	4.6921	4.6921	4.6921	3700.0	4.6921
14:46:00	-
14:46:30	-
14:47:00	-
14:47:30	4.6600	4.6600	4.6500	4.6500	39679.1	4.6534
14:48:00	4.6501	4.6501	4.6501	4.6501	115.0	4.6501
14:48:30	4.6500	4.6600	4.6500	4.6600	18748.0	4.6500
14:49:00	-
14:49:30	-
14:50:00	4.6501	4.6501	4.6501	4.6501	25355.0	4.6501
14:50:30	4.6502	4.6810	4.6501	4.6501	22000.0	4.6768
14:51:00	-
14:51:30	-
14:52:00	4.6700	4.6700	4.6502	4.6502	3000.0	4.6511
14:52:30	-
14:53:00	4.6700	4.6701	4.6700	4.6701	20.2	4.6700
14:53:30	-
14:54:00	4.6601	4.6601	4.6601	4.6601	1000.0	4.6601
14:54:30	4.6701	4.6800	4.6701	4.6800	21020.0	4.6701
14:55:00	-
14:55:30	4.6703	4.6860	4.6703	4.6860	5236.0	4.6845
14:56:00	-
14:56:30	4.6704	4.6800	4.6704	4.6800	20500.0	4.6798
14:57:00	4.6870	4.6930	4.6870	4.6930	51036.0	4.6918
14:57:30	4.6704	4.6704	4.6704	4.6704	20.1	4.6704
14:58:00	-
14:58:30	-
14:59:00	-
14:59:30	-
15:00:00	-
15:00:30	-
15:01:00	4.6703	4.6704	4.6703	4.6704	1979.9	4.6703
15:01:30	4.6705	4.6705	4.6705	4.6705	500.0	4.6705
15:02:00	4.6899	4.6930	4.6899	4.6930	13671.6	4.6930
15:02:30	-
15:03:00	4.6931	4.6931	4.6931	4.6931	0.1	4.6931
15:03:30	-
15:04:00	4.6931	4.7069	4.6931	4.7069	251546.0	4.7063
15:04:30	-
15:05:00	-
15:05:30	-
15:06:00	-
15:06:30	-
15:07:00	-
15:07:30	-
15:08:00	-
15:08:30	-
15:09:00	-
15:09:30	-
15:10:00	-
15:10:30	-
15:11:00	-
15:11:30	-
15:12:00	-
15:12:30	-
15:13:00	4.6901	4.7000	4.6901	4.7000	4500.9	4.6901
15:13:30	-
15:14:00	-
15:14:30	-
15:15:00	4.7051	4.7051	4.7051	4.7051	1000.0	4.7051
15:15:30	-
15:16:00	4.7061	4.7100	4.7061	4.7100	28532.8	4.7099
15:16:30	4.7101	4.7279	4.7101	4.7279	48521.7	4.7243
15:17:00	-
15:17:30	-
15:18:00	4.7101	4.7101	4.7101	4.7101	14.0	4.7101
15:18:30	-
15:19:00	-
15:19:30	-
15:20:00	4.7101	4.7101	4.7101	4.7101	472.0	4.7101
15:20:30	-
15:21:00	-
15:21:30	-
15:22:00	4.7100	4.7100	4.7000	4.7000	1200.0	4.7017
15:22:30	-
15:23:00	-
15:23:30	-
15:24:00	-
15:24:30	-
15:25:00	-
15:25:30	-
15:26:00	4.6970	4.6970	4.6800	4.6800	15959.9	4.6800
15:26:30	-
15:27:00	4.6801	4.7195	4.6801	4.7194	45567.5	4.7158
15:27:30	4.7001	4.7001	4.7001	4.7001	291.0	4.7001
15:28:00	-
15:28:30	-
15:29:00	-
15:29:30	-
15:30:00	-
15:30:30	-
15:31:00	-
15:31:30	-
15:32:00	-
15:32:30	-
15:33:00	4.7001	4.7001	4.7001	4.7001	2709.0	4.7001
15:33:30	-
15:34:00	-
15:34:30	-
15:35:00	4.7001	4.7001	4.7001	4.7001	8224.0	4.7001
15:35:30	-
15:36:00	-
15:36:30	-
15:37:00	-
15:37:30	-
15:38:00	-
15:38:30	-
15:39:00	-
15:39:30	-
15:40:00	-
15:40:30	-
15:41:00	-
15:41:30	-
15:42:00	-
15:42:30	-
15:43:00	-
15:43:30	-
15:44:00	-
15:44:30	4.7001	4.7001	4.7000	4.7000	7557.0	4.7000
15:45:00	-
15:45:30	-
15:46:00	-
15:46:30	-
15:47:00	-
15:47:30	-
15:48:00	4.7000	4.7000	4.7000	4.7000	39.7	4.7000
15:48:30	-
15:49:00	-
15:49:30	4.6901	4.6901	4.6901	4.6901	911.0	4.6901
15:50:00	4.6900	4.6900	4.6800	4.6800	1760.0	4.6803
15:50:30	-
15:51:00	4.6800	4.6800	4.6800	4.6800	19902.0	4.6800
15:51:30	4.6800	4.6800	4.6800	4.6800	0.2	4.6800
15:52:00	-
15:52:30	4.6800	4.6800	4.6800	4.6800	0.1	4.6800
15:53:00	4.6800	4.6800	4.6800	4.6800	1000.0	4.6800
15:53:30	-
15:54:00	-
15:54:30	-
15:55:00	-
15:55:30	-
15:56:00	-
15:56:30	-
15:57:00	4.6800	4.6800	4.6800	4.6800	16322.2	4.6800
15:57:30	4.6800	4.6800	4.6700	4.6700	29742.0	4.6760
15:58:00	-
15:58:30	-
15:59:00	-
15:59:30	4.6700	4.6701	4.6700	4.6701	37008.0	4.6700
16:00:00	4.6700	4.6700	4.6700	4.6700	813.0	4.6700
16:00:30	4.6700	4.6700	4.6700	4.6700	9404.8	4.6700
16:01:00	4.6700	4.6700	4.6700	4.6700	52.0	4.6700
16:01:30	-
16:02:00	-
16:02:30	-
16:03:00	-
16:03:30	4.6691	4.6691	4.6691	4.6691	11500.0	4.6691
16:04:00	4.6700	4.6801	4.6700	4.6801	5863.3	4.6769
16:04:30	4.6802	4.6802	4.6802	4.6802	500.0	4.6802
16:05:00	-
16:05:30	-
16:06:00	-
16:06:30	-
16:07:00	-
16:07:30	-
16:08:00	-
16:08:30	-
16:09:00	-
16:09:30	4.6701	4.6701	4.6701	4.6701	2000.0	4.6701
16:10:00	-
16:10:30	4.6701	4.6701	4.6701	4.6701	1.0	4.6701
16:11:00	4.6701	4.6802	4.6701	4.6802	1499.0	4.6735
16:11:30	-
16:12:00	4.6900	4.7011	4.6900	4.7011	50973.0	4.7011
16:12:30	4.6701	4.6701	4.6701	4.6701	500.0	4.6701
16:13:00	-
16:13:30	-
16:14:00	-
16:14:30	-
16:15:00	4.6702	4.6702	4.6701	4.6701	20688.1	4.6701
16:15:30	-
16:16:00	4.6702	4.6702	4.6702	4.6702	1474.0	4.6702
16:16:30	4.6703	4.6703	4.6703	4.6703	500.0	4.6703
16:17:00	4.6900	4.7000	4.6900	4.7000	40.2	4.6950
16:17:30	-
16:18:00	-
16:18:30	4.7000	4.7000	4.7000	4.7000	52.0	4.7000
16:19:00	-
16:19:30	4.7001	4.7001	4.7001	4.7001	1500.0	4.7001
16:20:00	-
16:20:30	4.7002	4.7100	4.7002	4.7100	550.8	4.7009
16:21:00	4.7120	4.7160	4.7120	4.7160	6000.0	4.7160
16:21:30	4.7101	4.7201	4.7101	4.7200	287624.0	4.7196
16:22:00	4.7197	4.7197	4.7197	4.7197	7.0	4.7197
16:22:30	4.7101	4.7197	4.7101	4.7197	30440.0	4.7195
16:23:00	-
16:23:30	-
16:24:00	-
16:24:30	-
16:25:00	-
16:25:30	-
16:26:00	-
16:26:30	4.7101	4.7149	4.7100	4.7100	3288.1	4.7118
16:27:00	4.7100	4.7100	4.7100	4.7100	13.0	4.7100
16:27:30	4.7001	4.7001	4.7001	4.7001	500.0	4.7001
16:28:00	-
16:28:30	-
16:29:00	-
16:29:30	4.7001	4.7196	4.7001	4.7196	49962.7	4.7139
16:30:00	4.7196	4.7196	4.7196	4.7196	5133.3	4.7196
16:30:30	4.7001	4.7001	4.7001	4.7001	61.0	4.7001
16:31:00	-
16:31:30	-
16:32:00	-
16:32:30	-
16:33:00	-
16:33:30	4.7001	4.7196	4.7001	4.7196	27544.1	4.7181
16:34:00	-
16:34:30	4.7001	4.7001	4.7001	4.7001	500.0	4.7001
16:35:00	4.7200	4.7200	4.7200	4.7200	503.0	4.7200
16:35:30	4.7101	4.7101	4.7101	4.7101	349.0	4.7101
16:36:00	-
16:36:30	-
16:37:00	4.7101	4.7101	4.7101	4.7101	19.0	4.7101
16:37:30	-
16:38:00	-
16:38:30	-
16:39:00	-
16:39:30	-
16:40:00	-
16:40:30	-
16:41:00	4.7100	4.7101	4.7100	4.7101	2499.9	4.7101
16:41:30	-
16:42:00	-
16:42:30	-
16:43:00	-
16:43:30	-
16:44:00	-
16:44:30	4.7101	4.7101	4.7101	4.7101	501.0	4.7101
16:45:00	-
16:45:30	-
16:46:00	-
16:46:30	4.7101	4.7200	4.7101	4.7200	3151.1	4.7102
16:47:00	-
16:47:30	-
16:48:00	4.7201	4.7201	4.7201	4.7201	500.0	4.7201
16:48:30	4.7202	4.7202	4.7202	4.7202	500.0	4.7202
16:49:00	-
16:49:30	-
16:50:00	-
16:50:30	4.7203	4.7203	4.7203	4.7203	1000.0	4.7203
16:51:00	-
16:51:30	-
16:52:00	-
16:52:30	4.7203	4.7203	4.7203	4.7203	1000.0	4.7203
16:53:00	-
16:53:30	-
16:54:00	4.7204	4.7204	4.7204	4.7204	500.0	4.7204
16:54:30	4.7206	4.7206	4.7206	4.7206	306.0	4.7206
16:55:00	-
16:55:30	-
16:56:00	4.7206	4.7206	4.7206	4.7206	694.0	4.7206
16:56:30	-
16:57:00	-
16:57:30	4.7206	4.7207	4.7206	4.7207	1000.0	4.7207
16:58:00	-
16:58:30	4.7206	4.7206	4.7206	4.7206	500.0	4.7206
16:59:00	4.7205	4.7205	4.7205	4.7205	7810.0	4.7205
16:59:30	-
17:00:00	4.7206	4.7206	4.7206	4.7206	500.0	4.7206
17:00:30	-
17:01:00	4.7206	4.7206	4.7206	4.7206	500.0	4.7206
17:01:30	4.7206	4.7250	4.7206	4.7250	10000.0	4.7248
17:02:00	-
17:02:30	4.7206	4.7206	4.7206	4.7206	500.0	4.7206
17:03:00	4.7250	4.7250	4.7250	4.7250	500.0	4.7250
17:03:30	4.7211	4.7211	4.7211	4.7211	500.0	4.7211
17:04:00	-
17:04:30	4.7220	4.7220	4.7220	4.7220	500.0	4.7220
17:05:00	-
17:05:30	4.7224	4.7530	4.7224	4.7530	79611.3	4.7440
17:06:00	4.7401	4.7600	4.7401	4.7600	1341.2	4.7509
17:06:30	4.7680	4.7799	4.7680	4.7799	12527.7	4.7772
17:07:00	4.7800	4.7899	4.7800	4.7898	8462.0	4.7893
17:07:30	4.7701	4.7893	4.7701	4.7893	2997.0	4.7861
17:08:00	4.7885	4.7885	4.7882	4.7885	20667.0	4.7884
17:08:30	4.7701	4.7701	4.7701	4.7701	500.0	4.7701
17:09:00	-
17:09:30	4.7701	4.7796	4.7701	4.7796	1490.0	4.7764
17:10:00	4.7700	4.7796	4.7700	4.7796	1778.3	4.7701
17:10:30	4.7700	4.7796	4.7700	4.7796	47676.5	4.7794
17:11:00	4.7700	4.7700	4.7700	4.7700	0.1	4.7700
17:11:30	4.7701	4.7701	4.7701	4.7701	400.0	4.7701
17:12:00	-
17:12:30	4.7701	4.7701	4.7600	4.7600	27292.1	4.7624
17:13:00	-
17:13:30	4.7500	4.7500	4.7500	4.7500	0.1	4.7500
17:14:00	4.7500	4.7501	4.7460	4.7501	4873.0	4.7465
17:14:30	-
17:15:00	4.7501	4.7502	4.7500	4.7500	2857.5	4.7500
17:15:30	-
17:16:00	4.7501	4.7700	4.7500	4.7600	71313.9	4.7684
17:16:30	-
17:17:00	-
17:17:30	4.7601	4.7601	4.7601	4.7601	500.0	4.7601
17:18:00	-
17:18:30	4.7501	4.7501	4.7501	4.7501	500.0	4.7501
17:19:00	-
17:19:30	4.7501	4.7501	4.7501	4.7501	500.0	4.7501
17:20:00	-
17:20:30	4.7501	4.7501	4.7501	4.7501	500.0	4.7501
17:21:00	-
17:21:30	4.7501	4.7501	4.7501	4.7501	500.0	4.7501
17:22:00	-
17:22:30	4.7501	4.7501	4.7501	4.7501	500.0	4.7501
17:23:00	4.7700	4.7700	4.7700	4.7700	0.1	4.7700
17:23:30	4.7601	4.7700	4.7601	4.7700	1473.0	4.7666
17:24:00	-
17:24:30	4.7601	4.7601	4.7601	4.7601	500.0	4.7601
17:25:00	-
17:25:30	4.7601	4.7601	4.7601	4.7601	500.0	4.7601
17:26:00	-
17:26:30	4.7600	4.7600	4.7500	4.7500	19169.2	4.7500
17:27:00	4.7450	4.7450	4.7400	4.7400	551.4	4.7402
17:27:30	4.7390	4.7390	4.7350	4.7350	9196.0	4.7350
17:28:00	-
17:28:30	4.7340	4.7340	4.7310	4.7310	979.6	4.7340
17:29:00	-
17:29:30	4.7300	4.7300	4.7201	4.7201	25632.0	4.7249
17:30:00	-
17:30:30	-
17:31:00	4.7201	4.7201	4.7180	4.7180	75773.0	4.7183
17:31:30	-
17:32:00	-
17:32:30	-
17:33:00	4.7180	4.7180	4.7180	4.7180	839.4	4.7180
17:33:30	-
17:34:00	-
17:34:30	-
17:35:00	4.7171	4.7175	4.7171	4.7175	18846.0	4.7175
17:35:30	-
17:36:00	4.7170	4.7170	4.7090	4.7090	457.6	4.7126
17:36:30	-
17:37:00	4.7090	4.7090	4.7090	4.7090	1.0	4.7090
17:37:30	4.7090	4.7090	4.7090	4.7090	1.0	4.7090
17:38:00	4.7090	4.7090	4.7090	4.7090	66246.0	4.7090
17:38:30	4.7090	4.7090	4.7090	4.7090	3277.0	4.7090
17:39:00	-
17:39:30	-
17:40:00	-
17:40:30	-
17:41:00	-
17:41:30	-
17:42:00	-
17:42:30	4.7091	4.7099	4.7091	4.7099	3500.1	4.7091
17:43:00	4.7171	4.7181	4.7171	4.7181	2000.0	4.7176
17:43:30	4.7199	4.7202	4.7199	4.7202	500.0	4.7202
17:44:00	4.7202	4.7202	4.7202	4.7202	30.2	4.7202
17:44:30	4.7203	4.7203	4.7203	4.7203	500.0	4.7203
17:45:00	-
17:45:30	-
17:46:00	4.7204	4.7299	4.7204	4.7299	500.1	4.7204
17:46:30	-
17:47:00	4.7540	4.7700	4.7540	4.7700	8393.2	4.7699
17:47:30	4.7300	4.7695	4.7300	4.7695	17203.4	4.7683
17:48:00	4.7691	4.7691	4.7691	4.7691	12677.0	4.7691
17:48:30	-
17:49:00	4.7601	4.7601	4.7600	4.7600	16207.5	4.7601
17:49:30	-
17:50:00	-
17:50:30	4.7501	4.7700	4.7501	4.7700	1020.3	4.7505
17:51:00	4.7702	4.7894	4.7702	4.7894	3000.0	4.7868
17:51:30	-
17:52:00	4.7701	4.7899	4.7700	4.7899	40607.5	4.7863
17:52:30	4.7701	4.7899	4.7701	4.7898	35647.0	4.7896
17:53:00	4.7800	4.7925	4.7800	4.7920	13218.1	4.7909
17:53:30	-
17:54:00	4.7801	4.7927	4.7801	4.7927	435694.0	4.7925
17:54:30	4.7801	4.7900	4.7801	4.7900	44837.0	4.7899
17:55:00	4.7899	4.7900	4.7899	4.7900	25.0	4.7900
17:55:30	-
17:56:00	-
17:56:30	-
17:57:00	4.7801	4.7900	4.7801	4.7900	7000.0	4.7886
17:57:30	4.7801	4.7801	4.7801	4.7801	142.0	4.7801
17:58:00	-
17:58:30	4.7801	4.7801	4.7613	4.7613	4381.1	4.7663
17:59:00	4.7605	4.7800	4.7510	4.7510	8290.1	4.7736
17:59:30	4.7601	4.7601	4.7601	4.7601	500.0	4.7601
18:00:00	-
18:00:30	-
18:01:00	4.7606	4.7900	4.7606	4.7900	596.9	4.7641
18:01:30	-
18:02:00	-
18:02:30	4.7821	4.7930	4.7821	4.7900	33961.1	4.7897
18:03:00	4.7930	4.7940	4.7930	4.7940	10078.6	4.7935
18:03:30	4.7940	4.7940	4.7940	4.7940	8240.0	4.7940
18:04:00	-
18:04:30	4.7821	4.7950	4.7620	4.7620	15851.1	4.7862
18:05:00	-
18:05:30	4.7621	4.7621	4.7621	4.7621	500.0	4.7621
18:06:00	4.7610	4.7610	4.7580	4.7580	2000.0	4.7580
18:06:30	-
18:07:00	-
18:07:30	4.7651	4.7651	4.7651	4.7651	19.9	4.7651
18:08:00	4.7651	4.7950	4.7650	4.7650	2396.5	4.7710
18:08:30	4.7661	4.7661	4.7661	4.7661	499.9	4.7661
18:09:00	-
18:09:30	-
18:10:00	4.7651	4.7651	4.7651	4.7651	29.0	4.7651
18:10:30	-
18:11:00	4.7651	4.7651	4.7651	4.7651	50.0	4.7651
18:11:30	-
18:12:00	-
18:12:30	-
18:13:00	-
18:13:30	-
18:14:00	-
18:14:30	-
18:15:00	4.7651	4.7651	4.7651	4.7651	25.4	4.7651
18:15:30	-
18:16:00	-
18:16:30	-
18:17:00	-
18:17:30	4.7651	4.7651	4.7600	4.7600	60.8	4.7620
18:18:00	4.7590	4.7590	4.7590	4.7590	14.3	4.7590
18:18:30	4.7571	4.7571	4.7350	4.7350	8361.0	4.7452
18:19:00	-
18:19:30	-
18:20:00	4.7381	4.7381	4.7381	4.7381	500.0	4.7381
18:20:30	-
18:21:00	4.7400	4.7400	4.7400	4.7400	26637.0	4.7400
18:21:30	-
18:22:00	-
18:22:30	-
18:23:00	-
18:23:30	4.7350	4.7350	4.7350	4.7350	775.8	4.7350
18:24:00	-
18:24:30	-
18:25:00	-
18:25:30	-
18:26:00	-
18:26:30	-
18:27:00	-
18:27:30	-
18:28:00	-
18:28:30	-
18:29:00	-
18:29:30	-
18:30:00	4.7340	4.7340	4.7340	4.7340	10.0	4.7340
18:30:30	-
18:31:00	-
18:31:30	-
18:32:00	4.7341	4.7341	4.7341	4.7341	416.0	4.7341
18:32:30	4.7340	4.7340	4.7340	4.7340	10.0	4.7340
18:33:00	-
18:33:30	-
18:34:00	-
18:34:30	-
18:35:00	-
18:35:30	4.7110	4.7110	4.7000	4.7000	186354.5	4.7017
18:36:00	4.7100	4.7200	4.7100	4.7200	21.1	4.7105
18:36:30	4.7101	4.7101	4.7101	4.7101	190.0	4.7101
18:37:00	-
18:37:30	-
18:38:00	4.7100	4.7101	4.7100	4.7101	810.5	4.7101
18:38:30	-
18:39:00	4.7101	4.7200	4.7101	4.7200	529.6	4.7105
18:39:30	4.7200	4.7200	4.7200	4.7200	1500.0	4.7200
18:40:00	-
18:40:30	-
18:41:00	-
18:41:30	-
18:42:00	-
18:42:30	-
18:43:00	4.7201	4.7201	4.7201	4.7201	130.0	4.7201
18:43:30	-
18:44:00	-
18:44:30	-
18:45:00	-
18:45:30	-
18:46:00	4.7201	4.7201	4.7201	4.7201	360.0	4.7201
18:46:30	-
18:47:00	4.7201	4.7201	4.7201	4.7201	2555.0	4.7201
18:47:30	-
18:48:00	4.7200	4.7200	4.7000	4.7000	28725.5	4.7000
18:48:30	-
18:49:00	4.6990	4.6990	4.6800	4.6805	5066.0	4.6816
18:49:30	-
18:50:00	-
18:50:30	4.6822	4.6822	4.6822	4.6822	500.0	4.6822
18:51:00	4.6833	4.6833	4.6833	4.6833	4290.0	4.6833
18:51:30	4.6834	4.6836	4.6834	4.6836	505.0	4.6834
18:52:00	-
18:52:30	4.6845	4.7000	4.6845	4.7000	732.0	4.6891
18:53:00	-
18:53:30	-
18:54:00	-
18:54:30	-
18:55:00	4.6861	4.6866	4.6861	4.6866	1500.0	4.6863
18:55:30	4.7000	4.7000	4.6900	4.6900	2743.3	4.6998
18:56:00	4.7000	4.7201	4.6901	4.6901	2020.0	4.7164
18:56:30	4.6901	4.7629	4.6901	4.7500	354.0	4.7546
18:57:00	4.7400	4.7400	4.7300	4.7300	40.2	4.7350
18:57:30	-
18:58:00	-
18:58:30	-
18:59:00	-
18:59:30	-
19:00:00	4.7201	4.7201	4.7201	4.7201	100.0	4.7201
19:00:30	-
19:01:00	-
19:01:30	-
19:02:00	4.7200	4.7200	4.7170	4.7170	37.2	4.7193
19:02:30	4.7160	4.7160	4.7100	4.7100	49.2	4.7118
19:03:00	4.7099	4.7168	4.7099	4.7168	46727.0	4.7108
19:03:30	4.7090	4.7090	4.7050	4.7050	20.2	4.7070
19:04:00	4.7040	4.7040	4.7000	4.7000	40.6	4.7011
19:04:30	-
19:05:00	4.6990	4.6990	4.6990	4.6990	90.6	4.6990
19:05:30	-
19:06:00	-
19:06:30	-
19:07:00	-
19:07:30	-
19:08:00	-
19:08:30	-
19:09:00	-
19:09:30	-
19:10:00	4.6980	4.6980	4.6868	4.6868	511.3	4.6875
19:10:30	4.6868	4.6868	4.6800	4.6800	40753.2	4.6817
19:11:00	-
19:11:30	4.6790	4.6790	4.6700	4.6700	1883.0	4.6732
19:12:00	4.6791	4.6791	4.6700	4.6700	1131.4	4.6740
19:12:30	4.6660	4.6660	4.6550	4.6550	79210.6	4.6550
19:13:00	4.6550	4.6550	4.6550	4.6550	2368.0	4.6550
19:13:30	4.6550	4.6550	4.6550	4.6550	11352.0	4.6550
19:14:00	4.6551	4.6551	4.6551	4.6551	500.0	4.6551
19:14:30	4.6552	4.6552	4.6552	4.6552	500.0	4.6552
19:15:00	4.6691	4.6691	4.6691	4.6691	26.0	4.6691
19:15:30	4.6571	4.6800	4.6571	4.6800	21221.7	4.6792
19:16:00	4.6890	4.6990	4.6800	4.6800	88336.8	4.6932
19:16:30	4.6800	4.6800	4.6800	4.6800	10400.0	4.6800
19:17:00	4.6800	4.6800	4.6800	4.6800	401.4	4.6800
19:17:30	-
19:18:00	4.6700	4.6700	4.6572	4.6572	6585.6	4.6573
19:18:30	-
19:19:00	-
19:19:30	4.6573	4.6573	4.6573	4.6573	1000.0	4.6573
19:20:00	4.6600	4.6600	4.6600	4.6600	4500.0	4.6600
19:20:30	-
19:21:00	-
19:21:30	4.6611	4.6611	4.6611	4.6611	1000.0	4.6611
19:22:00	4.6610	4.6610	4.6610	4.6610	5000.0	4.6610
19:22:30	4.6573	4.6573	4.6572	4.6572	47094.0	4.6572
19:23:00	4.6610	4.6610	4.6610	4.6610	7691.0	4.6610
19:23:30	4.6573	4.6573	4.6572	4.6573	10710.1	4.6572
19:24:00	-
19:24:30	4.6574	4.6700	4.6574	4.6700	47114.4	4.6613
19:25:00	4.6701	4.6701	4.6700	4.6700	7000.0	4.6700
19:25:30	-
19:26:00	4.6701	4.6701	4.6701	4.6701	500.1	4.6701
19:26:30	4.6700	4.6700	4.6573	4.6573	42890.8	4.6635
19:27:00	-
19:27:30	4.6574	4.6701	4.6574	4.6701	1000.0	4.6637
19:28:00	4.6701	4.6720	4.6701	4.6720	3665.0	4.6720
19:28:30	4.6720	4.6720	4.6720	4.6720	14760.0	4.6720
19:29:00	-
19:29:30	4.6721	4.6721	4.6720	4.6720	53968.0	4.6720
19:30:00	4.6720	4.6720	4.6572	4.6572	52968.0	4.6629
19:30:30	4.6573	4.6573	4.6573	4.6573	500.0	4.6573
19:31:00	-
19:31:30	4.6573	4.6573	4.6571	4.6571	2108.0	4.6571
19:32:00	-
19:32:30	4.6572	4.6804	4.6572	4.6804	1040.5	4.6689
19:33:00	4.6880	4.6900	4.6850	4.6900	35327.2	4.6876
19:33:30	-
19:34:00	-
19:34:30	-
19:35:00	-
19:35:30	4.6801	4.6900	4.6801	4.6900	20000.0	4.6895
19:36:00	-
19:36:30	-
19:37:00	-
19:37:30	4.6801	4.6801	4.6801	4.6801	56.0	4.6801
19:38:00	-
19:38:30	-
19:39:00	-
19:39:30	-
19:40:00	-
19:40:30	4.6800	4.6800	4.6800	4.6800	20.1	4.6800
19:41:00	-
19:41:30	-
19:42:00	-
19:42:30	-
19:43:00	-
19:43:30	-
19:44:00	4.6701	4.6801	4.6701	4.6801	5000.0	4.6771
19:44:30	4.6701	4.6916	4.6701	4.6916	16199.0	4.6902
19:45:00	-
19:45:30	4.6801	4.6917	4.6801	4.6917	15379.0	4.6912
19:46:00	-
19:46:30	-
19:47:00	-
19:47:30	-
19:48:00	-
19:48:30	4.6801	4.6801	4.6801	4.6801	1500.0	4.6801
19:49:00	4.6900	4.6900	4.6900	4.6900	6.0	4.6900
19:49:30	4.6802	4.6948	4.6802	4.6948	3169.2	4.6903
19:50:00	-
19:50:30	4.6949	4.7000	4.6949	4.7000	28102.0	4.6999
19:51:00	4.7000	4.7000	4.7000	4.7000	16043.0	4.7000
19:51:30	-
19:52:00	-
19:52:30	-
19:53:00	-
19:53:30	4.6949	4.6949	4.6900	4.6900	4745.9	4.6948
19:54:00	4.6900	4.6900	4.6900	4.6900	3000.0	4.6900
19:54:30	4.6801	4.6900	4.6801	4.6900	2000.0	4.6875
19:55:00	4.6900	4.6900	4.6900	4.6900	25.7	4.6900
19:55:30	-
19:56:00	-
19:56:30	4.6801	4.6801	4.6801	4.6801	88.0	4.6801
19:57:00	-
19:57:30	-
19:58:00	-
19:58:30	-
19:59:00	-
19:59:30	-
20:00:00	-
20:00:30	-
20:01:00	-
20:01:30	-
20:02:00	-
20:02:30	-
20:03:00	4.6800	4.6800	4.6800	4.6800	10020.1	4.6800
20:03:30	-
20:04:00	-
20:04:30	4.6751	4.6801	4.6751	4.6801	5213.9	4.6791
20:05:00	-
20:05:30	-
20:06:00	4.6800	4.6800	4.6800	4.6800	1068.4	4.6800
20:06:30	-
20:07:00	-
20:07:30	4.6600	4.6600	4.6517	4.6517	75581.9	4.6535
20:08:00	4.6517	4.6517	4.6517	4.6517	6000.0	4.6517
20:08:30	4.6517	4.6517	4.6517	4.6517	3000.0	4.6517
20:09:00	-
20:09:30	4.6517	4.6517	4.6517	4.6517	41655.3	4.6517
20:10:00	-
20:10:30	-
20:11:00	4.6516	4.6516	4.6500	4.6500	182799.0	4.6501
20:11:30	4.6500	4.6500	4.6500	4.6500	5297.0	4.6500
20:12:00	-
20:12:30	4.6501	4.6517	4.6501	4.6517	2500.0	4.6511
20:13:00	-
20:13:30	-
20:14:00	-
20:14:30	4.6501	4.6501	4.6501	4.6501	1000.0	4.6501
20:15:00	4.6700	4.6751	4.6700	4.6751	26.0	4.6712
20:15:30	-
20:16:00	4.6601	4.6601	4.6601	4.6601	11.0	4.6601
20:16:30	-
20:17:00	-
20:17:30	-
20:18:00	-
20:18:30	-
20:19:00	-
20:19:30	-
20:20:00	-
20:20:30	-
20:21:00	-
20:21:30	-
20:22:00	-
20:22:30	-
20:23:00	-
20:23:30	4.6601	4.6650	4.6601	4.6650	13300.6	4.6633
20:24:00	4.6650	4.6650	4.6650	4.6650	8521.0	4.6650
20:24:30	-
20:25:00	-
20:25:30	-
20:26:00	-
20:26:30	4.6601	4.6601	4.6601	4.6601	1600.0	4.6601
20:27:00	4.6650	4.6650	4.6650	4.6650	1759.2	4.6650
20:27:30	4.6601	4.6601	4.6601	4.6601	116.0	4.6601
20:28:00	4.6600	4.6600	4.6471	4.6473	207433.0	4.6479
20:28:30	-
20:29:00	4.6504	4.6504	4.6504	4.6504	500.0	4.6504
20:29:30	-
20:30:00	4.6599	4.6601	4.6599	4.6601	904.2	4.6601
20:30:30	-
20:31:00	4.6650	4.6650	4.6650	4.6650	908.2	4.6650
20:31:30	4.6653	4.6653	4.6653	4.6653	15000.1	4.6653
20:32:00	-
20:32:30	4.6654	4.6654	4.6654	4.6654	904.0	4.6654
20:33:00	-
20:33:30	4.6654	4.6654	4.6654	4.6654	596.0	4.6654
20:34:00	4.6699	4.6741	4.6699	4.6699	4515.0	4.6708
20:34:30	4.6699	4.6699	4.6699	4.6699	500.0	4.6699
20:35:00	4.6741	4.6741	4.6741	4.6741	20.1	4.6741
20:35:30	4.6741	4.6741	4.6741	4.6741	400.0	4.6741
20:36:00	4.6742	4.6742	4.6742	4.6742	5.0	4.6742
20:36:30	4.6742	4.6742	4.6742	4.6742	995.0	4.6742
20:37:00	-
20:37:30	-
20:38:00	4.6743	4.6743	4.6742	4.6742	1098.0	4.6742
20:38:30	4.6743	4.6743	4.6743	4.6743	445.8	4.6743
20:39:00	-
20:39:30	-
20:40:00	-
20:40:30	4.6604	4.6604	4.6604	4.6604	1000.0	4.6604
20:41:00	-
20:41:30	-
20:42:00	4.6654	4.6654	4.6654	4.6654	500.0	4.6654
20:42:30	4.6655	4.6655	4.6655	4.6655	500.0	4.6655
20:43:00	4.6743	4.6743	4.6743	4.6743	524.2	4.6743
20:43:30	4.6830	4.7000	4.6830	4.7000	34969.8	4.7000
20:44:00	4.7000	4.7000	4.6743	4.6744	5881.2	4.6875
20:44:30	4.6744	4.6744	4.6744	4.6744	205.6	4.6744
20:45:00	-
20:45:30	-
20:46:00	-
20:46:30	-
20:47:00	-
20:47:30	-
20:48:00	-
20:48:30	-
20:49:00	-
20:49:30	-
20:50:00	-
20:50:30	-
20:51:00	-
20:51:30	-
20:52:00	-
20:52:30	-
20:53:00	4.6701	4.6701	4.6701	4.6701	4000.0	4.6701
20:53:30	-
20:54:00	-
20:54:30	-
20:55:00	-
20:55:30	-
20:56:00	4.6701	4.6701	4.6701	4.6701	11067.0	4.6701
20:56:30	4.6701	4.6702	4.6701	4.6702	991.0	4.6702
20:57:00	-
20:57:30	-
20:58:00	4.6701	4.6701	4.6701	4.6701	1683.0	4.6701
20:58:30	4.6701	4.6701	4.6701	4.6701	2000.0	4.6701
20:59:00	-
20:59:30	-
21:00:00	4.6702	4.6702	4.6702	4.6702	10.1	4.6702
21:00:30	-
21:01:00	-
21:01:30	-
21:02:00	4.6701	4.6701	4.6701	4.6701	922.0	4.6701
21:02:30	4.6702	4.6702	4.6702	4.6702	0.1	4.6702
21:03:00	-
21:03:30	-
21:04:00	-
21:04:30	-
21:05:00	-
21:05:30	-
21:06:00	-
21:06:30	-
21:07:00	-
21:07:30	-
21:08:00	-
21:08:30	-
21:09:00	-
21:09:30	-
21:10:00	-
21:10:30	-
21:11:00	-
21:11:30	-
21:12:00	-
21:12:30	-
21:13:00	-
21:13:30	-
21:14:00	-
21:14:30	4.6702	4.6702	4.6702	4.6702	5000.0	4.6702
21:15:00	4.6702	4.6702	4.6702	4.6702	26.0	4.6702
21:15:30	-
21:16:00	-
21:16:30	-
21:17:00	4.6701	4.7000	4.6701	4.7000	91709.0	4.6979
21:17:30	-
21:18:00	4.7000	4.7000	4.7000	4.7000	5165.0	4.7000
21:18:30	4.7000	4.7000	4.7000	4.7000	8044.0	4.7000
21:19:00	4.7000	4.7000	4.6700	4.6700	78709.2	4.6979
21:19:30	4.6701	4.6701	4.6701	4.6701	500.0	4.6701
21:20:00	-
21:20:30	4.6701	4.6701	4.6701	4.6701	500.0	4.6701
21:21:00	4.6800	4.6800	4.6800	4.6800	0.1	4.6800
21:21:30	4.6702	4.6702	4.6702	4.6702	500.0	4.6702
21:22:00	-
21:22:30	4.6703	4.6800	4.6703	4.6800	520.0	4.6707
21:23:00	4.6900	4.6900	4.6900	4.6900	20.1	4.6900
21:23:30	-
21:24:00	4.6901	4.7000	4.6901	4.7000	520.1	4.6905
21:24:30	-
21:25:00	-
21:25:30	-
21:26:00	-
21:26:30	-
21:27:00	-
21:27:30	-
21:28:00	4.7000	4.7000	4.6900	4.6900	2179.0	4.6999
21:28:30	-
21:29:00	-
21:29:30	4.6801	4.6801	4.6801	4.6801	1000.0	4.6801
21:30:00	-
21:30:30	-
21:31:00	4.6802	4.6802	4.6802	4.6802	500.0	4.6802
21:31:30	-
21:32:00	-
21:32:30	4.6803	4.6803	4.6803	4.6803	1000.0	4.6803
21:33:00	-
21:33:30	-
21:34:00	4.6804	4.6804	4.6804	4.6804	1000.0	4.6804
21:34:30	-
21:35:00	-
21:35:30	4.6805	4.6805	4.6805	4.6805	17.3	4.6805
21:36:00	-
21:36:30	-
21:37:00	-
21:37:30	4.6800	4.6800	4.6800	4.6800	20.1	4.6800
21:38:00	4.6702	4.6702	4.6701	4.6701	3198.0	4.6701
21:38:30	4.6702	4.6702	4.6702	4.6702	500.0	4.6702
21:39:00	-
21:39:30	-
21:40:00	-
21:40:30	-
21:41:00	-
21:41:30	-
21:42:00	-
21:42:30	-
21:43:00	4.6703	4.6703	4.6703	4.6703	36.3	4.6703
21:43:30	-
21:44:00	-
21:44:30	4.6702	4.6702	4.6701	4.6701	1500.0	4.6701
21:45:00	-
21:45:30	4.6702	4.6702	4.6702	4.6702	500.0	4.6702
21:46:00	-
21:46:30	4.6703	4.6703	4.6703	4.6703	3463.7	4.6703
21:47:00	-
21:47:30	-
21:48:00	-
21:48:30	-
21:49:00	4.6704	4.6704	4.6704	4.6704	1500.0	4.6704
21:49:30	4.6702	4.6702	4.6700	4.6700	71282.0	4.6701
21:50:00	4.6700	4.6995	4.6700	4.6700	288849.0	4.6741
21:50:30	4.6800	4.6800	4.6700	4.6700	67547.0	4.6700
21:51:00	-
21:51:30	4.6700	4.6700	4.6700	4.6700	24.3	4.6700
21:52:00	4.6610	4.6610	4.6500	4.6500	42051.8	4.6524
21:52:30	4.6502	4.6502	4.6502	4.6502	500.0	4.6502
21:53:00	4.6600	4.6801	4.6600	4.6801	6312.0	4.6708
21:53:30	-
21:54:00	-
21:54:30	-
21:55:00	4.6801	4.6802	4.6801	4.6802	28221.0	4.6801
21:55:30	4.6802	4.6802	4.6802	4.6802	709.0	4.6802
21:56:00	-
21:56:30	-
21:57:00	4.6801	4.6801	4.6801	4.6801	1616.0	4.6801
21:57:30	4.6700	4.6700	4.6700	4.6700	0.1	4.6700
21:58:00	-
21:58:30	-
21:59:00	-
21:59:30	-
22:00:00	-
22:00:30	-
22:01:00	-
22:01:30	-
22:02:00	-
22:02:30	4.6701	4.6701	4.6701	4.6701	3000.0	4.6701
22:03:00	-
22:03:30	4.6706	4.6706	4.6706	4.6706	437.0	4.6706
22:04:00	-
22:04:30	-
22:05:00	-
22:05:30	4.6706	4.6706	4.6706	4.6706	1063.0	4.6706
22:06:00	-
22:06:30	-
22:07:00	4.6706	4.6706	4.6706	4.6706	1000.0	4.6706
22:07:30	-
22:08:00	-
22:08:30	-
22:09:00	4.6707	4.6707	4.6707	4.6707	500.0	4.6707
22:09:30	4.6708	4.6708	4.6700	4.6700	120500.0	4.6705
22:10:00	-
22:10:30	-
22:11:00	4.6701	4.6701	4.6701	4.6701	500.0	4.6701
22:11:30	4.6702	4.6702	4.6702	4.6702	500.0	4.6702
22:12:00	4.6702	4.6702	4.6702	4.6702	28544.0	4.6702
22:12:30	-
22:13:00	-
22:13:30	-
22:14:00	4.6703	4.6703	4.6703	4.6703	1000.0	4.6703
22:14:30	-
22:15:00	4.6741	4.6802	4.6741	4.6802	654.9	4.6755
22:15:30	-
22:16:00	4.6741	4.6741	4.6700	4.6700	13343.1	4.6730
22:16:30	4.6603	4.6603	4.6603	4.6603	500.0	4.6603
22:17:00	4.6699	4.6699	4.6699	4.6699	52034.0	4.6699
22:17:30	4.6604	4.6699	4.6604	4.6699	7037.0	4.6692
22:18:00	-
22:18:30	-
22:19:00	-
22:19:30	-
22:20:00	-
22:20:30	4.6604	4.6604	4.6604	4.6604	1500.0	4.6604
22:21:00	4.6741	4.6800	4.6741	4.6800	495.1	4.6743
22:21:30	4.6801	4.6801	4.6801	4.6801	500.0	4.6801
22:22:00	4.6810	4.6900	4.6810	4.6900	500.0	4.6897
22:22:30	4.6802	4.6900	4.6802	4.6900	46242.9	4.6899
22:23:00	-
22:23:30	4.6901	4.6901	4.6901	4.6901	0.1	4.6901
22:24:00	-
22:24:30	-
22:25:00	4.6900	4.6900	4.6700	4.6700	77866.4	4.6723
22:25:30	-
22:26:00	4.6700	4.6700	4.6700	4.6700	9.0	4.6700
22:26:30	4.6604	4.6604	4.6604	4.6604	500.0	4.6604
22:27:00	-
22:27:30	4.6603	4.6603	4.6600	4.6600	108266.0	4.6601
22:28:00	4.6591	4.6591	4.6591	4.6591	500.0	4.6591
22:28:30	4.6604	4.6980	4.6604	4.6980	15000.1	4.6959
22:29:00	4.6900	4.6900	4.6900	4.6900	0.1	4.6900
22:29:30	4.6801	4.6801	4.6801	4.6801	0.1	4.6801
22:30:00	4.6801	4.6980	4.6801	4.6980	7865.1	4.6969
22:30:30	-
22:31:00	4.6801	4.7000	4.6801	4.7000	60257.2	4.6982
22:31:30	4.7001	4.7001	4.7001	4.7001	0.1	4.7001
22:32:00	4.7000	4.7000	4.7000	4.7000	17361.8	4.7000
22:32:30	4.6901	4.7000	4.6901	4.7000	13888.0	4.6996
22:33:00	4.7000	4.7000	4.7000	4.7000	1.3	4.7000
22:33:30	-
22:34:00	4.6901	4.6901	4.6901	4.6901	19.4	4.6901
22:34:30	-
22:35:00	4.6900	4.6900	4.6900	4.6900	0.1	4.6900
22:35:30	4.6901	4.7000	4.6901	4.7000	11513.0	4.6987
22:36:00	-
22:36:30	-
22:37:00	-
22:37:30	4.6901	4.6901	4.6901	4.6901	334.1	4.6901
22:38:00	-
22:38:30	-
22:39:00	-
22:39:30	-
22:40:00	4.6900	4.6900	4.6800	4.6800	11502.0	4.6800
22:40:30	-
22:41:00	-
22:41:30	-
22:42:00	4.6801	4.6801	4.6801	4.6801	477.1	4.6801
22:42:30	4.6801	4.6901	4.6801	4.6901	2709.8	4.6863
22:43:00	4.6987	4.6987	4.6987	4.6987	31232.0	4.6987
22:43:30	-
22:44:00	-
22:44:30	-
22:45:00	-
22:45:30	-
22:46:00	-
22:46:30	4.6986	4.6986	4.6986	4.6986	0.1	4.6986
22:47:00	-
22:47:30	4.6800	4.6800	4.6650	4.6650	29772.0	4.6650
22:48:00	-
22:48:30	-
22:49:00	-
22:49:30	4.6651	4.6651	4.6651	4.6651	0.1	4.6651
22:50:00	-
22:50:30	-
22:51:00	4.6650	4.6650	4.6500	4.6500	748.6	4.6594
22:51:30	4.6491	4.6500	4.6491	4.6500	41204.0	4.6500
22:52:00	-
22:52:30	-
22:53:00	-
22:53:30	-
22:54:00	4.6491	4.6491	4.6491	4.6491	1000.0	4.6491
22:54:30	-
22:55:00	4.6501	4.6501	4.6501	4.6501	0.1	4.6501
22:55:30	4.6501	4.6501	4.6501	4.6501	0.1	4.6501
22:56:00	-
22:56:30	-
22:57:00	4.6501	4.6501	4.6501	4.6501	1999.8	4.6501
22:57:30	-
22:58:00	-
22:58:30	-
22:59:00	4.6589	4.6600	4.6589	4.6600	16010.0	4.6600
22:59:30	-
23:00:00	4.6589	4.6589	4.6589	4.6589	0.1	4.6589
23:00:30	-
23:01:00	4.6589	4.6600	4.6589	4.6600	8572.0	4.6599
23:01:30	4.6588	4.6588	4.6588	4.6588	457.1	4.6588
23:02:00	4.6587	4.6587	4.6587	4.6587	0.1	4.6587
23:02:30	4.6586	4.6586	4.6586	4.6586	0.1	4.6586
23:03:00	4.6585	4.6585	4.6585	4.6585	0.1	4.6585
23:03:30	4.6585	4.6588	4.6584	4.6584	10000.1	4.6587
23:04:00	4.6588	4.6600	4.6588	4.6600	68587.0	4.6593
23:04:30	-
23:05:00	-
23:05:30	-
23:06:00	-
23:06:30	-
23:07:00	-
23:07:30	-
23:08:00	-
23:08:30	-
23:09:00	-
23:09:30	-
23:10:00	-
23:10:30	-
23:11:00	4.6584	4.6600	4.6584	4.6600	56853.0	4.6599
23:11:30	-
23:12:00	-
23:12:30	-
23:13:00	-
23:13:30	4.6584	4.6584	4.6584	4.6584	0.1	4.6584
23:14:00	-
23:14:30	-
23:15:00	4.6584	4.6600	4.6584	4.6600	8026.0	4.6597
23:15:30	4.6584	4.6584	4.6584	4.6584	500.0	4.6584
23:16:00	-
23:16:30	-
23:17:00	4.6584	4.6584	4.6584	4.6584	100.0	4.6584
23:17:30	-
23:18:00	-
23:18:30	4.6584	4.6600	4.6584	4.6600	8842.8	4.6597
23:19:00	4.6600	4.6600	4.6600	4.6600	71295.3	4.6600
23:19:30	-
23:20:00	-
23:20:30	-
23:21:00	-
23:21:30	-
23:22:00	-
23:22:30	-
23:23:00	-
23:23:30	4.6584	4.6584	4.6584	4.6584	2000.0	4.6584
23:24:00	-
23:24:30	-
23:25:00	-
23:25:30	4.6583	4.6583	4.6500	4.6500	22134.0	4.6511
23:26:00	-
23:26:30	-
23:27:00	-
23:27:30	-
23:28:00	4.6501	4.6501	4.6501	4.6501	1000.0	4.6501
23:28:30	4.6500	4.6500	4.6402	4.6402	40205.4	4.6434
23:29:00	4.6501	4.6501	4.6414	4.6414	501.2	4.6414
23:29:30	-
23:30:00	4.6414	4.6414	4.6414	4.6414	500.0	4.6414
23:30:30	-
23:31:00	4.6414	4.6414	4.6414	4.6414	500.0	4.6414
23:31:30	-
23:32:00	4.6414	4.6414	4.6414	4.6414	500.0	4.6414
23:32:30	4.6500	4.6500	4.6500	4.6500	0.1	4.6500
23:33:00	4.6428	4.6428	4.6428	4.6428	500.0	4.6428
23:33:30	-
23:34:00	-
23:34:30	-
23:35:00	-
23:35:30	-
23:36:00	-
23:36:30	-
23:37:00	-
23:37:30	-
23:38:00	4.6498	4.6498	4.6405	4.6405	1499.0	4.6421
23:38:30	4.6406	4.6410	4.6401	4.6401	178433.0	4.6402
23:39:00	4.6402	4.6402	4.6401	4.6401	21306.1	4.6401
23:39:30	-
23:40:00	-
23:40:30	4.6401	4.6401	4.6401	4.6401	0.1	4.6401
23:41:00	-
23:41:30	-
23:42:00	4.6401	4.6401	4.6401	4.6401	13438.0	4.6401
23:42:30	4.6401	4.6401	4.6401	4.6401	13483.9	4.6401
23:43:00	4.6401	4.6401	4.6401	4.6401	2499.2	4.6401
23:43:30	4.6401	4.6402	4.6401	4.6401	3509.1	4.6401
23:44:00	4.6300	4.6300	4.6210	4.6210	150330.1	4.6210
23:44:30	4.6201	4.6201	4.6201	4.6201	500.0	4.6201
23:45:00	-
23:45:30	-
23:46:00	4.6005	4.6005	4.6000	4.6000	71801.0	4.6000
23:46:30	4.6000	4.6000	4.6000	4.6000	49024.3	4.6000
23:47:00	4.6000	4.6000	4.6000	4.6000	8692.7	4.6000
23:47:30	4.6001	4.6001	4.6001	4.6001	248.0	4.6001
23:48:00	4.6001	4.6001	4.6001	4.6001	38671.7	4.6001
23:48:30	4.6005	4.6200	4.6005	4.6200	540.2	4.6016
23:49:00	4.6200	4.6200	4.6200	4.6200	48850.0	4.6200
23:49:30	-
23:50:00	4.6200	4.6200	4.6101	4.6101	21616.6	4.6200
23:50:30	-
23:51:00	-
23:51:30	4.6101	4.6101	4.6101	4.6101	5.0	4.6101
23:52:00	-
23:52:30	4.6100	4.6100	4.6100	4.6100	10020.1	4.6100
23:53:00	-
23:53:30	4.6004	4.6101	4.6004	4.6101	20204.0	4.6098
23:54:00	4.6101	4.6101	4.6101	4.6101	400.0	4.6101
23:54:30	-
23:55:00	4.6100	4.6100	4.6000	4.6100	31876.1	4.6010
23:55:30	4.6100	4.6100	4.6004	4.6004	72480.0	4.6007
23:56:00	4.6004	4.6004	4.6004	4.6004	20.0	4.6004
23:56:30	4.6005	4.6005	4.6005	4.6005	0.1	4.6005
23:57:00	4.6005	4.6005	4.6005	4.6005	499.9	4.6005
23:57:30	-
23:58:00	4.6005	4.6005	4.6005	4.6005	82606.2	4.6005
23:58:30	4.6004	4.6004	4.6004	4.6004	6937.0	4.6004
23:59:00	-
23:59:30	4.6005	4.6005	4.6005	4.6005	1000.0	4.6005

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

2020年03月11日Zaif:XEM/JPY

マーケット/通貨ペア

2020年03月11日
Zaif:XEM/JPY