2020年07月08日
bitFlyer: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 | 996163 | 996364 | 995367 | 996146 | 3.90176572 | 995951 |
| 00:05:00 | 995368 | 996049 | 995368 | 995515 | 3.35100026 | 995897 |
| 00:10:00 | 995516 | 996866 | 995515 | 996001 | 4.78430000 | 996080 |
| 00:15:00 | 996054 | 997200 | 996054 | 996420 | 7.59867530 | 996545 |
| 00:20:00 | 996420 | 997200 | 996001 | 997200 | 2.95581801 | 996662 |
| 00:25:00 | 997200 | 997799 | 997200 | 997501 | 5.23732794 | 997555 |
| 00:30:00 | 997501 | 997501 | 996628 | 996628 | 2.85474313 | 997360 |
| 00:35:00 | 997400 | 997501 | 997100 | 997301 | 0.84260000 | 997269 |
| 00:40:00 | 997423 | 997423 | 996775 | 996862 | 1.74719400 | 996937 |
| 00:45:00 | 996627 | 997297 | 996627 | 996937 | 3.37290000 | 996885 |
| 00:50:00 | 996590 | 997799 | 996344 | 997799 | 7.08729922 | 997048 |
| 00:55:00 | 997903 | 998000 | 997000 | 997779 | 3.54312182 | 997807 |
| 01:00:00 | 997749 | 997999 | 997089 | 997675 | 3.10993635 | 997685 |
| 01:05:00 | 997579 | 998200 | 997183 | 997966 | 6.34020007 | 997988 |
| 01:10:00 | 997977 | 997977 | 997500 | 997559 | 0.75500000 | 997949 |
| 01:15:00 | 997608 | 997935 | 997497 | 997935 | 2.56477500 | 997558 |
| 01:20:00 | 997395 | 998097 | 997373 | 998097 | 0.29000000 | 997955 |
| 01:25:00 | 998097 | 998097 | 997290 | 997749 | 3.01733999 | 998004 |
| 01:30:00 | 997773 | 997773 | 996000 | 996567 | 2.55798016 | 996590 |
| 01:35:00 | 996567 | 996733 | 996561 | 996733 | 1.77600000 | 996584 |
| 01:40:00 | 996733 | 996733 | 996542 | 996542 | 1.13750513 | 996661 |
| 01:45:00 | 996732 | 996741 | 996000 | 996741 | 2.69720013 | 996481 |
| 01:50:00 | 996706 | 996754 | 996582 | 996588 | 0.50766900 | 996623 |
| 01:55:00 | 996577 | 996578 | 996515 | 996516 | 1.28730000 | 996563 |
| 02:00:00 | 996439 | 997089 | 996439 | 997089 | 1.44078838 | 996563 |
| 02:05:00 | 996590 | 996590 | 996573 | 996589 | 0.53626540 | 996583 |
| 02:10:00 | 996627 | 997122 | 996618 | 997112 | 0.81152900 | 996749 |
| 02:15:00 | 997122 | 997249 | 997122 | 997249 | 0.51200000 | 997198 |
| 02:20:00 | 997306 | 997385 | 997306 | 997385 | 0.38166172 | 997384 |
| 02:25:00 | 997690 | 997958 | 997272 | 997272 | 0.80000000 | 997576 |
| 02:30:00 | 997272 | 997701 | 996752 | 997532 | 2.12686013 | 997139 |
| 02:35:00 | 997501 | 997581 | 996201 | 996847 | 1.34272000 | 996815 |
| 02:40:00 | 996847 | 997422 | 996814 | 997217 | 0.78697400 | 996950 |
| 02:45:00 | 997248 | 997817 | 997217 | 997334 | 0.73000000 | 997526 |
| 02:50:00 | 997462 | 998527 | 997461 | 998400 | 6.51332095 | 998289 |
| 02:55:00 | 998400 | 998746 | 997494 | 998746 | 3.79754900 | 998129 |
| 03:00:00 | 998745 | 998949 | 997821 | 998000 | 2.94350217 | 998401 |
| 03:05:00 | 998000 | 998957 | 997990 | 998823 | 1.66084838 | 998665 |
| 03:10:00 | 998539 | 998540 | 997637 | 998357 | 1.89770000 | 997938 |
| 03:15:00 | 998355 | 998357 | 997500 | 997500 | 0.72900000 | 997815 |
| 03:20:00 | 997767 | 997767 | 997583 | 997583 | 0.23000000 | 997722 |
| 03:25:00 | 997544 | 997590 | 997200 | 997201 | 0.60000000 | 997432 |
| 03:30:00 | 997200 | 997423 | 996817 | 997047 | 3.00150000 | 997017 |
| 03:35:00 | 996967 | 996967 | 996697 | 996697 | 0.32500000 | 996945 |
| 03:40:00 | 996666 | 996903 | 996666 | 996746 | 1.37000000 | 996715 |
| 03:45:00 | 996903 | 996903 | 996501 | 996501 | 1.53000000 | 996662 |
| 03:50:00 | 996502 | 996534 | 996500 | 996500 | 0.51000000 | 996511 |
| 03:55:00 | 996508 | 997177 | 996508 | 996984 | 0.67000000 | 996737 |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | 997404 | 997472 | 995600 | 995600 | 10.91360008 | 996600 |
| 04:15:00 | 996071 | 996071 | 995600 | 995947 | 4.34830013 | 995859 |
| 04:20:00 | 995943 | 996340 | 995810 | 996340 | 3.49580460 | 996022 |
| 04:25:00 | 995601 | 995601 | 994640 | 995364 | 9.12066960 | 995226 |
| 04:30:00 | 995383 | 996050 | 994880 | 994880 | 3.44760000 | 995630 |
| 04:35:00 | 994932 | 995532 | 994736 | 995291 | 1.80300000 | 995096 |
| 04:40:00 | 995300 | 995500 | 995273 | 995274 | 2.37000000 | 995305 |
| 04:45:00 | 994554 | 994734 | 994553 | 994734 | 1.85993475 | 994655 |
| 04:50:00 | 994734 | 994734 | 993480 | 993859 | 18.47447733 | 994476 |
| 04:55:00 | 994784 | 994784 | 993902 | 994459 | 3.11541747 | 994081 |
| 05:00:00 | 994954 | 994998 | 991200 | 991486 | 26.70496723 | 992502 |
| 05:05:00 | 991273 | 992789 | 990909 | 992629 | 22.24518363 | 991835 |
| 05:10:00 | 993093 | 993192 | 991760 | 992055 | 9.95401480 | 992284 |
| 05:15:00 | 992050 | 993196 | 992001 | 992506 | 5.43052001 | 992584 |
| 05:20:00 | 992501 | 993516 | 992501 | 993516 | 2.46100026 | 992709 |
| 05:25:00 | 993492 | 993519 | 992506 | 993027 | 4.82376448 | 993146 |
| 05:30:00 | 993027 | 994068 | 992930 | 993226 | 4.94863585 | 993314 |
| 05:35:00 | 993230 | 994160 | 992755 | 992755 | 37.89932555 | 993219 |
| 05:40:00 | 992756 | 993000 | 992632 | 992632 | 2.83320000 | 992713 |
| 05:45:00 | 992799 | 995090 | 992799 | 994984 | 37.12398951 | 993997 |
| 05:50:00 | 994984 | 994985 | 993764 | 993764 | 6.56236642 | 993947 |
| 05:55:00 | 993764 | 995709 | 993342 | 995165 | 39.19643353 | 994514 |
| 06:00:00 | 995790 | 995880 | 994460 | 994501 | 26.94116021 | 995310 |
| 06:05:00 | 994501 | 995594 | 994461 | 995594 | 8.97641040 | 995261 |
| 06:10:00 | 995574 | 995756 | 994765 | 995065 | 4.86400000 | 995450 |
| 06:15:00 | 995065 | 995142 | 994100 | 994983 | 4.34914001 | 994826 |
| 06:20:00 | 994100 | 994249 | 993127 | 993591 | 24.00660519 | 993700 |
| 06:25:00 | 993592 | 993781 | 993440 | 993781 | 5.67200046 | 993650 |
| 06:30:00 | 993923 | 993923 | 993781 | 993923 | 4.44174200 | 993846 |
| 06:35:00 | 993923 | 994962 | 993922 | 994574 | 3.66110047 | 994166 |
| 06:40:00 | 994753 | 995362 | 994753 | 995200 | 2.28091899 | 995258 |
| 06:45:00 | 995200 | 995200 | 994750 | 994750 | 1.20000000 | 994900 |
| 06:50:00 | 994776 | 994776 | 993749 | 993899 | 3.47460238 | 993950 |
| 06:55:00 | 993933 | 994300 | 993933 | 994054 | 0.95900000 | 993982 |
| 07:00:00 | 994096 | 995200 | 994096 | 995200 | 1.92700000 | 994873 |
| 07:05:00 | 995356 | 996279 | 994550 | 994822 | 4.63287007 | 995428 |
| 07:10:00 | 994828 | 995809 | 994828 | 995500 | 1.20764548 | 995483 |
| 07:15:00 | 995296 | 995296 | 994364 | 994706 | 2.78330599 | 994898 |
| 07:20:00 | 994707 | 994715 | 993933 | 993934 | 2.86401604 | 994213 |
| 07:25:00 | 993933 | 994515 | 993933 | 994484 | 1.45870000 | 994418 |
| 07:30:00 | 994484 | 994652 | 994483 | 994652 | 2.61802826 | 994531 |
| 07:35:00 | 994658 | 994760 | 993933 | 994089 | 1.16480228 | 994193 |
| 07:40:00 | 994089 | 994111 | 993500 | 994000 | 11.44721609 | 993566 |
| 07:45:00 | 994000 | 994470 | 994000 | 994127 | 5.15919009 | 994159 |
| 07:50:00 | 994127 | 995071 | 994127 | 994798 | 3.35511542 | 994710 |
| 07:55:00 | 994500 | 995061 | 994165 | 995061 | 0.48199000 | 994799 |
| 08:00:00 | 995226 | 995226 | 994697 | 995184 | 1.74610000 | 994967 |
| 08:05:00 | 995184 | 996000 | 995184 | 996000 | 13.76763075 | 995663 |
| 08:10:00 | 996372 | 996444 | 996000 | 996109 | 3.03115000 | 996146 |
| 08:15:00 | 996110 | 996500 | 996110 | 996300 | 1.31605099 | 996321 |
| 08:20:00 | 996300 | 998000 | 996300 | 996583 | 9.72829649 | 997175 |
| 08:25:00 | 996508 | 996662 | 996300 | 996485 | 0.58700000 | 996438 |
| 08:30:00 | 996484 | 996485 | 995521 | 995531 | 7.87118180 | 995772 |
| 08:35:00 | 995908 | 995908 | 994899 | 995481 | 6.72057431 | 995089 |
| 08:40:00 | 995481 | 995482 | 994745 | 994745 | 3.19688242 | 994969 |
| 08:45:00 | 994906 | 995182 | 994610 | 994612 | 8.08077756 | 994783 |
| 08:50:00 | 994800 | 995384 | 994800 | 995301 | 2.87487050 | 995035 |
| 08:55:00 | 995567 | 997165 | 995567 | 996682 | 62.94592282 | 996883 |
| 09:00:00 | 996780 | 997598 | 996620 | 996623 | 21.96647998 | 997208 |
| 09:05:00 | 996887 | 997500 | 995785 | 995785 | 11.74978927 | 996422 |
| 09:10:00 | 995916 | 996006 | 995051 | 995610 | 59.45620336 | 995756 |
| 09:15:00 | 995439 | 995906 | 995270 | 995596 | 13.89455000 | 995455 |
| 09:20:00 | 995270 | 995596 | 995065 | 995065 | 3.67800013 | 995245 |
| 09:25:00 | 995065 | 995408 | 994867 | 995173 | 2.73390000 | 995110 |
| 09:30:00 | 995152 | 995801 | 994645 | 994646 | 3.83413846 | 995157 |
| 09:35:00 | 994646 | 995654 | 994611 | 995654 | 3.42425000 | 995362 |
| 09:40:00 | 995855 | 997015 | 995623 | 997015 | 5.30880000 | 996759 |
| 09:45:00 | 995731 | 996813 | 995727 | 996105 | 9.72109999 | 996496 |
| 09:50:00 | 996104 | 996379 | 995880 | 996364 | 1.77817026 | 996291 |
| 09:55:00 | 996265 | 996265 | 995880 | 995880 | 6.53300000 | 995931 |
| 10:00:00 | 996262 | 997200 | 996262 | 997100 | 6.15638000 | 996485 |
| 10:05:00 | 997095 | 997200 | 996000 | 996432 | 10.88526626 | 996563 |
| 10:10:00 | 996433 | 997500 | 996298 | 997500 | 22.56124296 | 996833 |
| 10:15:00 | 997500 | 998100 | 997159 | 997389 | 19.48065582 | 997627 |
| 10:20:00 | 997391 | 997855 | 997059 | 997599 | 3.38058500 | 997428 |
| 10:25:00 | 997599 | 998450 | 997391 | 998450 | 7.18441248 | 998066 |
| 10:30:00 | 998450 | 998500 | 998200 | 998399 | 6.90409000 | 998391 |
| 10:35:00 | 998399 | 998599 | 998052 | 998058 | 4.77914235 | 998194 |
| 10:40:00 | 998058 | 998058 | 996730 | 997053 | 19.66502093 | 997348 |
| 10:45:00 | 997064 | 998310 | 997064 | 998055 | 3.55242039 | 997981 |
| 10:50:00 | 998055 | 998958 | 998055 | 998384 | 5.16189010 | 998700 |
| 10:55:00 | 998767 | 999000 | 998203 | 999000 | 3.33125916 | 998709 |
| 11:00:00 | 998999 | 1001599 | 998999 | 1000500 | 90.15321631 | 1000285 |
| 11:05:00 | 1000500 | 1001500 | 999995 | 1001465 | 14.69500000 | 1000522 |
| 11:10:00 | 1001333 | 1001424 | 1000500 | 1000513 | 14.71156933 | 1000810 |
| 11:15:00 | 1000864 | 1002000 | 1000833 | 1001666 | 15.79441717 | 1001365 |
| 11:20:00 | 1001963 | 1002090 | 1001180 | 1001488 | 13.82886351 | 1001726 |
| 11:25:00 | 1001299 | 1001299 | 999999 | 1000132 | 9.62427465 | 1000397 |
| 11:30:00 | 1000007 | 1000745 | 999058 | 999580 | 12.57151476 | 999833 |
| 11:35:00 | 1000000 | 1000029 | 999367 | 999638 | 3.81657774 | 999803 |
| 11:40:00 | 999600 | 1000028 | 999600 | 1000028 | 5.25134328 | 999877 |
| 11:45:00 | 1000028 | 1000029 | 999764 | 1000029 | 1.77897811 | 1000012 |
| 11:50:00 | 1000029 | 1000470 | 1000029 | 1000268 | 5.20408189 | 1000172 |
| 11:55:00 | 1000244 | 1001422 | 1000244 | 1001422 | 5.73238057 | 1000843 |
| 12:00:00 | 1001422 | 1002350 | 1001422 | 1002000 | 32.08498032 | 1001816 |
| 12:05:00 | 1001843 | 1001843 | 1001093 | 1001768 | 7.13991600 | 1001435 |
| 12:10:00 | 1001600 | 1002000 | 1001411 | 1001500 | 9.07852475 | 1001652 |
| 12:15:00 | 1001501 | 1003107 | 1001501 | 1003000 | 20.47850500 | 1002633 |
| 12:20:00 | 1003050 | 1003050 | 1001917 | 1001917 | 10.55261600 | 1002320 |
| 12:25:00 | 1001931 | 1002420 | 1000835 | 1000835 | 4.44250000 | 1001601 |
| 12:30:00 | 1000835 | 1001283 | 1000689 | 1001229 | 3.09918800 | 1000878 |
| 12:35:00 | 1001229 | 1001229 | 1000414 | 1000414 | 14.13881245 | 1000998 |
| 12:40:00 | 1000664 | 1000950 | 999172 | 999175 | 21.71065182 | 999881 |
| 12:45:00 | 999100 | 999999 | 998911 | 999632 | 23.52367942 | 999713 |
| 12:50:00 | 999996 | 1001229 | 999624 | 1001229 | 2.57338772 | 1000499 |
| 12:55:00 | 1001245 | 1002661 | 1000930 | 1001511 | 36.58980127 | 1002140 |
| 13:00:00 | 1001945 | 1002852 | 999658 | 1001270 | 23.14552556 | 1001185 |
| 13:05:00 | 1001500 | 1001698 | 999402 | 999466 | 24.18433258 | 1000125 |
| 13:10:00 | 999662 | 1001120 | 998882 | 999814 | 10.72637999 | 1000037 |
| 13:15:00 | 1000037 | 1000037 | 998872 | 998872 | 4.86276000 | 999742 |
| 13:20:00 | 998903 | 999820 | 998860 | 999560 | 13.42919800 | 999417 |
| 13:25:00 | 999568 | 1000007 | 999240 | 999240 | 13.92103000 | 999583 |
| 13:30:00 | 999240 | 999240 | 996994 | 997906 | 13.03430046 | 997948 |
| 13:35:00 | 997906 | 998352 | 996591 | 997054 | 18.80068311 | 997623 |
| 13:40:00 | 997287 | 997540 | 996680 | 997540 | 3.54594220 | 997077 |
| 13:45:00 | 997478 | 997706 | 997000 | 997300 | 7.04894635 | 997413 |
| 13:50:00 | 997018 | 997150 | 996683 | 997039 | 5.95561765 | 996941 |
| 13:55:00 | 997425 | 997425 | 995850 | 997005 | 14.74023968 | 996593 |
| 14:00:00 | 997005 | 998000 | 997005 | 997500 | 3.79330726 | 997632 |
| 14:05:00 | 997500 | 998014 | 997218 | 997899 | 2.76776000 | 997668 |
| 14:10:00 | 997318 | 997770 | 997318 | 997762 | 2.02947581 | 997534 |
| 14:15:00 | 997535 | 998090 | 997535 | 998020 | 10.05042549 | 997655 |
| 14:20:00 | 998029 | 998400 | 998021 | 998022 | 7.20614600 | 998324 |
| 14:25:00 | 998100 | 998100 | 997218 | 997218 | 8.52009058 | 997706 |
| 14:30:00 | 997218 | 997218 | 996240 | 996690 | 34.75197108 | 996955 |
| 14:35:00 | 996704 | 997517 | 996529 | 997459 | 4.03453188 | 996951 |
| 14:40:00 | 997453 | 998400 | 996682 | 998400 | 4.31964401 | 997714 |
| 14:45:00 | 998283 | 998644 | 997941 | 998644 | 6.78508401 | 998485 |
| 14:50:00 | 998332 | 998495 | 997668 | 998158 | 2.57465380 | 998202 |
| 14:55:00 | 998499 | 998724 | 998129 | 998129 | 0.68415000 | 998523 |
| 15:00:00 | 998337 | 998795 | 997896 | 997896 | 2.47639000 | 998452 |
| 15:05:00 | 997677 | 998500 | 997661 | 998500 | 0.97790000 | 998207 |
| 15:10:00 | 998737 | 999000 | 998452 | 998995 | 5.89313656 | 998854 |
| 15:15:00 | 998365 | 998444 | 997623 | 997802 | 11.44793976 | 997701 |
| 15:20:00 | 997871 | 998547 | 997871 | 998547 | 1.58395690 | 998075 |
| 15:25:00 | 998546 | 998588 | 998025 | 998547 | 1.44920000 | 998332 |
| 15:30:00 | 998547 | 998600 | 998467 | 998468 | 1.97880000 | 998491 |
| 15:35:00 | 998468 | 998468 | 997016 | 997016 | 11.82371559 | 997817 |
| 15:40:00 | 997500 | 997609 | 996896 | 996900 | 3.49646000 | 997123 |
| 15:45:00 | 997076 | 997548 | 997032 | 997078 | 0.54482000 | 997068 |
| 15:50:00 | 997078 | 997606 | 996878 | 997073 | 4.54300000 | 997262 |
| 15:55:00 | 997009 | 997057 | 997000 | 997056 | 4.19668704 | 997009 |
| 16:00:00 | 997050 | 997591 | 996800 | 996908 | 15.00578014 | 997019 |
| 16:05:00 | 996908 | 997850 | 996721 | 997522 | 3.89884073 | 997212 |
| 16:10:00 | 997449 | 998240 | 997244 | 998000 | 4.25190026 | 997833 |
| 16:15:00 | 998115 | 998303 | 998096 | 998290 | 2.95460013 | 998226 |
| 16:20:00 | 998290 | 998290 | 997667 | 998282 | 3.62951808 | 998249 |
| 16:25:00 | 998287 | 998287 | 997600 | 997700 | 0.33740367 | 997770 |
| 16:30:00 | 997700 | 998290 | 997600 | 998200 | 2.53966000 | 997960 |
| 16:35:00 | 998200 | 998780 | 998042 | 998780 | 4.12010294 | 998373 |
| 16:40:00 | 998700 | 998847 | 998274 | 998333 | 0.89583680 | 998479 |
| 16:45:00 | 998350 | 998847 | 997600 | 997994 | 4.13420000 | 998193 |
| 16:50:00 | 997999 | 998000 | 997986 | 998000 | 1.66000000 | 997997 |
| 16:55:00 | 998000 | 998847 | 997492 | 998525 | 15.94320996 | 997983 |
| 17:00:00 | 998847 | 999822 | 998493 | 999822 | 40.79894453 | 999384 |
| 17:05:00 | 999822 | 999822 | 999001 | 999101 | 56.90428252 | 999478 |
| 17:10:00 | 999101 | 1000841 | 998825 | 1000699 | 37.18250750 | 1000391 |
| 17:15:00 | 1000052 | 1001200 | 999847 | 1001172 | 6.73988578 | 1000740 |
| 17:20:00 | 1001172 | 1001172 | 999937 | 1000031 | 42.78697740 | 1000726 |
| 17:25:00 | 1000150 | 1000397 | 998536 | 998901 | 82.77599000 | 999782 |
| 17:30:00 | 999000 | 999025 | 997690 | 998274 | 20.02214958 | 998263 |
| 17:35:00 | 998274 | 998274 | 997200 | 998188 | 8.02513179 | 997711 |
| 17:40:00 | 997723 | 998754 | 997723 | 998675 | 5.33232913 | 998386 |
| 17:45:00 | 998675 | 998816 | 998622 | 998734 | 3.40900000 | 998686 |
| 17:50:00 | 998734 | 999081 | 997702 | 998902 | 17.05825451 | 998218 |
| 17:55:00 | 999000 | 999000 | 998781 | 999000 | 13.51160974 | 998963 |
| 18:00:00 | 999000 | 999500 | 998903 | 999216 | 6.18342478 | 999049 |
| 18:05:00 | 999550 | 1000000 | 999330 | 1000000 | 3.87800001 | 999608 |
| 18:10:00 | 999995 | 1000000 | 999008 | 999110 | 3.71102034 | 999482 |
| 18:15:00 | 999110 | 999488 | 999036 | 999195 | 2.84213126 | 999219 |
| 18:20:00 | 999488 | 999500 | 998500 | 998500 | 6.88359873 | 998935 |
| 18:25:00 | 998500 | 998645 | 997856 | 997864 | 6.73661739 | 998130 |
| 18:30:00 | 997857 | 998309 | 997631 | 998300 | 3.47776352 | 997951 |
| 18:35:00 | 998300 | 998957 | 998300 | 998633 | 4.61014950 | 998638 |
| 18:40:00 | 998584 | 998613 | 997794 | 998014 | 5.22348581 | 998083 |
| 18:45:00 | 997980 | 998769 | 997500 | 998769 | 6.22798740 | 997726 |
| 18:50:00 | 998592 | 998816 | 997843 | 998416 | 3.68186755 | 998344 |
| 18:55:00 | 998415 | 999000 | 998415 | 998782 | 5.35231569 | 998693 |
| 19:00:00 | 998813 | 999500 | 998813 | 999000 | 8.48897894 | 999085 |
| 19:05:00 | 999064 | 999534 | 998501 | 999533 | 2.93167644 | 999405 |
| 19:10:00 | 999535 | 999999 | 999500 | 999911 | 4.38515000 | 999796 |
| 19:15:00 | 999851 | 1000195 | 999824 | 1000000 | 3.57392914 | 999962 |
| 19:20:00 | 1000190 | 1000190 | 999355 | 999830 | 9.72766210 | 999555 |
| 19:25:00 | 999830 | 1000323 | 998739 | 998740 | 17.23002952 | 999261 |
| 19:30:00 | 998739 | 998804 | 998542 | 998545 | 1.54263566 | 998572 |
| 19:35:00 | 998843 | 999253 | 998555 | 999212 | 1.62019502 | 999074 |
| 19:40:00 | 999200 | 999716 | 999200 | 999716 | 1.91065618 | 999637 |
| 19:45:00 | 999715 | 1000309 | 999391 | 999962 | 14.43730215 | 999775 |
| 19:50:00 | 999962 | 1000534 | 999962 | 1000534 | 9.29443361 | 1000156 |
| 19:55:00 | 1000513 | 1000872 | 999962 | 999962 | 5.60725733 | 1000363 |
| 20:00:00 | 999962 | 1002347 | 999962 | 1001586 | 50.31358867 | 1001419 |
| 20:05:00 | 1001437 | 1001700 | 1000715 | 1000716 | 63.35218575 | 1000943 |
| 20:10:00 | 1000716 | 1000845 | 999998 | 999998 | 51.87816654 | 1000667 |
| 20:15:00 | 999998 | 1000000 | 999500 | 1000000 | 7.33188663 | 999953 |
| 20:20:00 | 999872 | 1000223 | 998500 | 999471 | 48.61157481 | 998983 |
| 20:25:00 | 999471 | 999528 | 999000 | 999528 | 57.24349842 | 999509 |
| 20:30:00 | 999528 | 999528 | 999245 | 999528 | 12.64189830 | 999516 |
| 20:35:00 | 999528 | 999528 | 998946 | 999450 | 5.40807620 | 999162 |
| 20:40:00 | 999432 | 1000454 | 999432 | 1000179 | 16.76646122 | 999730 |
| 20:45:00 | 1000179 | 1000300 | 999479 | 1000099 | 9.51312217 | 1000072 |
| 20:50:00 | 1000300 | 1001999 | 1000300 | 1001919 | 49.22315802 | 1001654 |
| 20:55:00 | 1001900 | 1001919 | 1001024 | 1001600 | 8.00472024 | 1001519 |
| 21:00:00 | 1001600 | 1003723 | 1001600 | 1002393 | 32.50549349 | 1002925 |
| 21:05:00 | 1002393 | 1002948 | 999845 | 999845 | 8.98027249 | 1001560 |
| 21:10:00 | 1000192 | 1000800 | 1000192 | 1000799 | 2.84319053 | 1000680 |
| 21:15:00 | 1000797 | 1000797 | 998739 | 1000200 | 12.74304733 | 999452 |
| 21:20:00 | 1000101 | 1000198 | 999926 | 1000160 | 3.17086713 | 1000121 |
| 21:25:00 | 1000160 | 1000199 | 1000002 | 1000199 | 2.12610156 | 1000143 |
| 21:30:00 | 1000199 | 1001000 | 999907 | 1001000 | 10.71459273 | 1000486 |
| 21:35:00 | 1000995 | 1001217 | 1000252 | 1001167 | 4.06100000 | 1000818 |
| 21:40:00 | 1000425 | 1000425 | 999018 | 999500 | 9.55578688 | 999525 |
| 21:45:00 | 999703 | 999998 | 999000 | 999970 | 5.85138356 | 999417 |
| 21:50:00 | 999998 | 1000147 | 999358 | 999450 | 6.09343900 | 999952 |
| 21:55:00 | 999450 | 1000103 | 999000 | 1000103 | 4.84888737 | 999490 |
| 22:00:00 | 1000103 | 1000835 | 999600 | 1000376 | 34.09000000 | 999939 |
| 22:05:00 | 1000376 | 1000567 | 999890 | 1000000 | 3.16255622 | 1000364 |
| 22:10:00 | 1000000 | 1000672 | 999534 | 1000672 | 4.59912500 | 1000079 |
| 22:15:00 | 1000316 | 1001500 | 1000316 | 1001500 | 14.34104908 | 1001013 |
| 22:20:00 | 1001500 | 1002000 | 1001173 | 1001967 | 11.71030000 | 1001473 |
| 22:25:00 | 1001934 | 1001934 | 1000563 | 1001498 | 13.13977339 | 1000906 |
| 22:30:00 | 1000841 | 1001598 | 1000408 | 1001400 | 6.86922180 | 1001150 |
| 22:35:00 | 1001424 | 1002897 | 1001046 | 1002440 | 24.92810067 | 1002011 |
| 22:40:00 | 1002502 | 1004234 | 1002500 | 1002500 | 32.30628012 | 1003396 |
| 22:45:00 | 1002924 | 1006785 | 1002924 | 1005848 | 77.18538161 | 1005029 |
| 22:50:00 | 1005849 | 1019200 | 1005849 | 1014141 | 458.33968094 | 1013678 |
| 22:55:00 | 1014145 | 1016532 | 1009040 | 1014610 | 88.36376260 | 1013665 |
| 23:00:00 | 1015092 | 1018500 | 1014611 | 1015295 | 104.42524295 | 1016731 |
| 23:05:00 | 1015205 | 1016493 | 1012034 | 1013280 | 102.86292750 | 1013774 |
| 23:10:00 | 1013280 | 1014836 | 1012700 | 1013889 | 107.18452465 | 1014023 |
| 23:15:00 | 1014535 | 1015000 | 1013000 | 1013000 | 54.94919088 | 1014605 |
| 23:20:00 | 1013307 | 1014143 | 1012601 | 1013341 | 14.54579007 | 1013174 |
| 23:25:00 | 1013500 | 1014000 | 1012803 | 1012803 | 11.47015000 | 1013342 |
| 23:30:00 | 1012675 | 1013501 | 1012012 | 1012300 | 8.17018673 | 1012650 |
| 23:35:00 | 1012200 | 1013506 | 1012000 | 1013506 | 14.02624995 | 1012573 |
| 23:40:00 | 1013510 | 1014450 | 1013045 | 1013310 | 10.79483328 | 1013759 |
| 23:45:00 | 1013841 | 1015100 | 1013345 | 1013681 | 21.72265264 | 1014675 |
| 23:50:00 | 1013681 | 1014421 | 1012999 | 1013000 | 36.00495601 | 1013830 |
| 23:55:00 | 1012997 | 1013759 | 1012988 | 1013759 | 11.35915900 | 1013563 |