暗号資産価格データベース bitFlyer:BTC/JPY 2020/07/08

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	996284	996046	996166	0.42852000	996138
00:01:00	996188	996192	996187	996192	0.21000000	996188
00:02:00	996322	996364	996000	996000	1.70880013	996175
00:03:00	995973	996052	995500	996052	0.44552000	995711
00:04:00	996051	996146	995367	996146	1.10892559	995586
00:05:00	995368	996049	995368	995992	0.10600000	995644
00:06:00	995900	995900	995900	995900	0.99900000	995900
00:07:00	996000	996000	995501	995514	1.84600026	995994
00:08:00	995514	995514	995514	995514	0.20000000	995514
00:09:00	995515	995515	995515	995515	0.20000000	995515
00:10:00	995516	996000	995515	996000	1.10690000	995671
00:11:00	996001	996565	996001	996565	0.41950000	996028
00:12:00	996736	996866	996186	996186	0.79300000	996464
00:13:00	996398	996834	996001	996001	2.45490000	996150
00:14:00	996001	996001	996001	996001	0.01000000	996001
00:15:00	996054	996850	996054	996800	2.47170530	996185
00:16:00	996850	997200	996800	996800	3.45327202	996855
00:17:00	997090	997090	996400	996500	0.81369798	996436
00:18:00	996500	996500	996500	996500	0.01000000	996500
00:19:00	996500	996500	996180	996420	0.85000000	996439
00:20:00	996420	996735	996001	996735	1.51000000	996389
00:21:00	996750	996750	996735	996735	0.02950000	996740
00:22:00	996735	996750	996735	996750	0.11200000	996736
00:23:00	996750	996902	996750	996902	0.22000000	996895
00:24:00	997070	997200	996906	997200	1.08431801	996986
00:25:00	997200	997798	997200	997798	3.22872781	997524
00:26:00	997792	997799	997792	997799	0.40000000	997797
00:27:00	997419	997502	997419	997500	1.07000000	997500
00:28:00	997501	997799	997501	997798	0.32000013	997790
00:29:00	997501	997501	997500	997501	0.21860000	997501
00:30:00	997501	997501	997500	997500	1.36190000	997500
00:31:00	997501	997501	997500	997500	0.53474511	997501
00:32:00	997499	997499	997499	997499	0.22820000	997499
00:33:00	997401	997401	997400	997400	0.21000000	997400
00:34:00	997399	997399	996628	996628	0.51989802	996772
00:35:00	997400	997501	997400	997501	0.13000000	997461
00:36:00	997498	997498	997427	997427	0.02300000	997459
00:37:00	997301	997301	997199	997200	0.43000000	997247
00:38:00	-
00:39:00	997100	997301	997100	997301	0.25960000	997193
00:40:00	997423	997423	996943	996943	0.80069400	997018
00:41:00	996909	996925	996909	996922	0.61000000	996919
00:42:00	-
00:43:00	996776	996779	996775	996779	0.33000000	996778
00:44:00	996862	996862	996862	996862	0.00650000	996862
00:45:00	996627	997297	996627	997297	0.15270000	996712
00:46:00	997187	997187	997021	997022	0.23000000	997028
00:47:00	996929	997030	996917	997030	1.50000000	996931
00:48:00	996827	996841	996827	996841	1.00000000	996834
00:49:00	996820	996955	996820	996937	0.49020000	996836
00:50:00	996590	996590	996344	996401	1.01000000	996456
00:51:00	996545	996545	996401	996504	1.82000000	996445
00:52:00	996512	997223	996506	997223	1.80700000	997125
00:53:00	997573	997599	997573	997599	0.21200000	997599
00:54:00	997599	997799	997599	997799	2.23829922	997690
00:55:00	997903	997958	997186	997186	0.39708903	997810
00:56:00	997629	997629	997000	997000	0.26400000	997588
00:57:00	997490	997548	997490	997548	0.53000000	997516
00:58:00	997629	998000	997629	998000	2.04203279	997909
00:59:00	997813	997814	997779	997779	0.31000000	997813
01:00:00	997749	997749	997749	997749	0.12000000	997749
01:01:00	997999	997999	997780	997780	0.85990001	997783
01:02:00	997780	997780	997693	997732	1.48009999	997767
01:03:00	997548	997591	997089	997089	0.60490013	997348
01:04:00	997089	997675	997089	997675	0.04503622	997479
01:05:00	997579	997580	997579	997580	0.20000000	997579
01:06:00	997621	997968	997620	997968	0.85850000	997628
01:07:00	997948	997948	997183	997221	0.12000000	997823
01:08:00	998000	998200	997603	998200	4.16170007	998037
01:09:00	998200	998200	997966	997966	1.00000000	998195
01:10:00	997977	997977	997966	997966	0.45000000	997971
01:11:00	997966	997966	997600	997600	0.28000000	997953
01:12:00	997500	997500	997500	997500	0.01000000	997500
01:13:00	997500	997500	997500	997500	0.00500000	997500
01:14:00	997559	997559	997559	997559	0.01000000	997559
01:15:00	997608	997608	997559	997588	0.66977500	997605
01:16:00	997500	997500	997497	997497	0.72500000	997499
01:17:00	997500	997500	997500	997500	0.98900000	997500
01:18:00	997929	997929	997929	997929	0.02100000	997929
01:19:00	997931	997935	997931	997935	0.16000000	997933
01:20:00	997395	997404	997395	997404	0.02000000	997400
01:21:00	997373	997379	997373	997379	0.02000000	997376
01:22:00	997481	997481	997481	997481	0.01000000	997481
01:23:00	997444	998097	997444	998097	0.02000000	997771
01:24:00	998096	998097	998096	998097	0.22000000	998097
01:25:00	998097	998097	998097	998097	0.43934000	998097
01:26:00	998097	998097	998065	998096	0.45799999	998093
01:27:00	998050	998097	997807	997807	1.90000000	997993
01:28:00	997290	997802	997290	997802	0.02000000	997546
01:29:00	997748	997749	997748	997749	0.20000000	997748
01:30:00	997773	997773	997661	997661	0.21000000	997768
01:31:00	997557	997557	996707	996707	0.55000013	997085
01:32:00	996570	996570	996000	996425	1.14800000	996182
01:33:00	996426	996566	996425	996566	0.38998003	996476
01:34:00	996567	996568	996567	996567	0.26000000	996567
01:35:00	996567	996567	996567	996567	0.16600000	996567
01:36:00	996567	996567	996566	996566	1.17800000	996566
01:37:00	996566	996566	996566	996566	0.02200000	996566
01:38:00	996561	996561	996561	996561	0.21000000	996561
01:39:00	996733	996733	996733	996733	0.20000000	996733
01:40:00	996733	996733	996543	996543	0.40540000	996593
01:41:00	996542	996733	996542	996733	0.70200013	996706
01:42:00	996542	996542	996542	996542	0.03010500	996542
01:43:00	-
01:44:00	-
01:45:00	996732	996733	996163	996733	0.93320000	996654
01:46:00	996732	996732	996505	996506	0.39000000	996621
01:47:00	996503	996503	996000	996000	0.61000013	996255
01:48:00	996132	996236	996101	996236	0.32000000	996174
01:49:00	996206	996741	996205	996741	0.44400000	996524
01:50:00	-
01:51:00	996706	996754	996706	996754	0.12000000	996740
01:52:00	996583	996583	996582	996582	0.16986700	996583
01:53:00	996626	996626	996588	996588	0.21780200	996591
01:54:00	-
01:55:00	996577	996578	996577	996578	0.20000000	996578
01:56:00	996578	996578	996578	996578	0.54320000	996578
01:57:00	996578	996578	996578	996578	0.01000000	996578
01:58:00	996547	996567	996515	996515	0.22000000	996554
01:59:00	996515	996545	996515	996516	0.31410000	996534
02:00:00	996439	996578	996439	996578	1.19498838	996532
02:01:00	-
02:02:00	996720	996720	996720	996720	0.01000000	996720
02:03:00	996691	996691	996689	996691	0.21000000	996691
02:04:00	996691	997089	996691	997089	0.02580000	996876
02:05:00	996590	996590	996589	996589	0.23650000	996589
02:06:00	-
02:07:00	-
02:08:00	996589	996589	996589	996589	0.00100000	996589
02:09:00	996573	996589	996573	996589	0.29876540	996578
02:10:00	996627	996627	996627	996627	0.20000000	996627
02:11:00	-
02:12:00	996627	996627	996618	996618	0.20150000	996619
02:13:00	996621	996621	996621	996621	0.20000000	996621
02:14:00	997120	997122	997112	997112	0.21002900	997112
02:15:00	997122	997195	997122	997195	0.30200000	997163
02:16:00	997202	997202	997202	997202	0.00100000	997202
02:17:00	997245	997249	997245	997249	0.01000000	997247
02:18:00	-
02:19:00	997249	997249	997249	997249	0.19900000	997249
02:20:00	-
02:21:00	-
02:22:00	997306	997385	997306	997385	0.28166172	997384
02:23:00	-
02:24:00	997385	997385	997385	997385	0.10000000	997385
02:25:00	997690	997722	997690	997722	0.10000000	997706
02:26:00	997755	997755	997755	997755	0.02000000	997755
02:27:00	997755	997958	997755	997952	0.17000000	997802
02:28:00	997755	997755	997427	997429	0.17000000	997679
02:29:00	997438	997484	997272	997272	0.34000000	997362
02:30:00	997272	997286	996936	996936	0.81000000	997246
02:31:00	996936	997000	996752	996783	0.53000000	996941
02:32:00	996783	996783	996753	996753	0.20000000	996764
02:33:00	996752	996752	996752	996752	0.01000000	996752
02:34:00	997000	997701	997000	997532	0.57686013	997309
02:35:00	997501	997581	997248	997443	0.39000000	997469
02:36:00	997424	997490	996602	996666	0.19000000	997020
02:37:00	996603	996663	996201	996413	0.39000000	996477
02:38:00	996413	996424	996280	996312	0.29000000	996338
02:39:00	996312	996850	996312	996847	0.08272000	996524
02:40:00	996847	996849	996814	996844	0.36000000	996842
02:41:00	996844	997329	996844	997329	0.38000000	997012
02:42:00	997294	997422	997294	997422	0.02000000	997358
02:43:00	997248	997248	997248	997248	0.01697400	997248
02:44:00	997217	997217	997217	997217	0.01000000	997217
02:45:00	997248	997817	997217	997817	0.41000000	997657
02:46:00	997792	997792	997769	997769	0.02000000	997781
02:47:00	-
02:48:00	-
02:49:00	997325	997334	997325	997334	0.30000000	997331
02:50:00	997462	997769	997461	997769	0.25100000	997524
02:51:00	998096	998480	998088	998088	3.71232095	998211
02:52:00	998480	998527	998412	998502	2.15000000	998492
02:53:00	998395	998400	998395	998400	0.20000000	998398
02:54:00	998400	998400	998400	998400	0.20000000	998400
02:55:00	998400	998400	998400	998400	0.00350000	998400
02:56:00	998399	998400	998141	998141	2.21570013	998169
02:57:00	998141	998400	998141	998400	0.03000000	998363
02:58:00	997689	998290	997494	998199	0.67818900	997862
02:59:00	998199	998746	998199	998746	0.87015987	998226
03:00:00	998745	998788	998200	998788	0.59099999	998653
03:01:00	998579	998579	998575	998575	0.60000013	998577
03:02:00	998367	998945	998367	998924	0.35500000	998928
03:03:00	998949	998949	998000	998000	0.91030205	998153
03:04:00	998000	998000	997821	998000	0.48720000	997961
03:05:00	998000	998957	998000	998957	0.39399795	998741
03:06:00	998486	998486	997990	997990	0.02585043	998467
03:07:00	998447	998686	998400	998686	0.81100000	998533
03:08:00	998853	998853	998852	998853	0.20100000	998852
03:09:00	998857	998857	998823	998823	0.22900000	998857
03:10:00	998539	998540	997764	998540	0.10200000	997779
03:11:00	997838	998484	997838	998484	0.21070000	997883
03:12:00	998384	998384	998384	998384	0.20000000	998384
03:13:00	998353	998358	998123	998124	0.35000000	998223
03:14:00	997854	998357	997637	998357	1.03500000	997783
03:15:00	998355	998357	997774	997774	0.32000000	998174
03:16:00	-
03:17:00	997774	997774	997500	997500	0.06000000	997728
03:18:00	997500	997500	997500	997500	0.33000000	997500
03:19:00	997500	997500	997500	997500	0.01900000	997500
03:20:00	997767	997767	997697	997697	0.02000000	997732
03:21:00	-
03:22:00	-
03:23:00	-
03:24:00	997728	997729	997583	997583	0.21000000	997721
03:25:00	997544	997590	997544	997590	0.38000000	997566
03:26:00	997200	997200	997200	997200	0.01000000	997200
03:27:00	-
03:28:00	997201	997201	997200	997201	0.21000000	997201
03:29:00	-
03:30:00	997200	997423	997200	997423	0.17150000	997227
03:31:00	997069	997069	996817	997057	2.35000000	996985
03:32:00	997201	997201	997201	997201	0.08000000	997201
03:33:00	997115	997115	997115	997115	0.20000000	997115
03:34:00	997047	997047	997047	997047	0.20000000	997047
03:35:00	996967	996967	996967	996967	0.22000000	996967
03:36:00	996908	996908	996697	996697	0.10500000	996898
03:37:00	-
03:38:00	-
03:39:00	-
03:40:00	-
03:41:00	-
03:42:00	-
03:43:00	996666	996666	996666	996666	0.20000000	996666
03:44:00	996726	996903	996711	996746	1.17000000	996723
03:45:00	996903	996903	996903	996903	0.02000000	996903
03:46:00	996902	996903	996902	996903	0.15001580	996902
03:47:00	996903	996903	996903	996903	0.28998420	996903
03:48:00	996903	996903	996903	996903	0.10000000	996903
03:49:00	996530	996541	996501	996501	0.97000000	996523
03:50:00	996502	996502	996502	996502	0.01000000	996502
03:51:00	996534	996534	996501	996501	0.17000000	996532
03:52:00	996502	996502	996502	996502	0.10000000	996502
03:53:00	996500	996500	996500	996500	0.23000000	996500
03:54:00	-
03:55:00	-
03:56:00	-
03:57:00	996508	996758	996508	996604	0.36000000	996570
03:58:00	-
03:59:00	996804	997177	996804	996984	0.31000000	996932
04:00:00	-
04:01:00	-
04:02:00	-
04:03:00	-
04:04:00	-
04:05:00	-
04:06:00	-
04:07:00	-
04:08:00	-
04:09:00	-
04:10:00	-
04:11:00	-
04:12:00	997404	997472	995915	995915	6.46860008	997081
04:13:00	995889	995889	995888	995888	0.04000000	995888
04:14:00	995888	996170	995600	995600	4.40500000	995900
04:15:00	996071	996071	995600	995600	1.82000013	995925
04:16:00	995810	995847	995810	995847	1.19830000	995816
04:17:00	995846	995846	995600	995600	1.05000000	995776
04:18:00	-
04:19:00	995810	995947	995810	995947	0.28000000	995923
04:20:00	995943	995948	995943	995948	0.20000000	995944
04:21:00	995948	995948	995948	995948	0.95000000	995948
04:22:00	995810	996294	995810	996294	1.79564261	995987
04:23:00	996338	996338	996338	996338	0.17000000	996338
04:24:00	996246	996340	996246	996340	0.38016199	996271
04:25:00	995601	995601	995440	995440	1.96184268	995496
04:26:00	995440	995519	994950	994950	6.59146692	995164
04:27:00	994950	994950	994640	994945	0.33636000	994819
04:28:00	994950	994950	994950	994950	0.03100000	994950
04:29:00	995500	995500	995364	995364	0.20000000	995371
04:30:00	995383	996050	995383	996050	1.32100000	995939
04:31:00	995983	995983	995983	995983	0.20000000	995983
04:32:00	995843	995843	995843	995843	0.20000000	995843
04:33:00	995886	995886	995400	995400	0.47660000	995413
04:34:00	995400	995400	994880	994880	1.25000000	995296
04:35:00	994932	994932	994932	994932	0.20000000	994932
04:36:00	995532	995532	995496	995497	0.19300000	995497
04:37:00	995315	995315	995315	995315	0.01000000	995315
04:38:00	995314	995314	994736	994736	1.38000000	995063
04:39:00	994745	995291	994745	995291	0.02000000	995018
04:40:00	995300	995305	995291	995305	2.30000000	995302
04:41:00	-
04:42:00	995273	995500	995273	995500	0.04000000	995443
04:43:00	995485	995485	995485	995485	0.01000000	995485
04:44:00	995273	995274	995273	995274	0.02000000	995274
04:45:00	994554	994554	994554	994554	0.14993475	994554
04:46:00	994556	994556	994556	994556	0.01000000	994556
04:47:00	994558	994564	994553	994553	0.48000000	994561
04:48:00	994569	994734	994553	994734	0.26300000	994603
04:49:00	994734	994734	994734	994734	0.95700000	994734
04:50:00	994734	994734	994430	994734	11.82426067	994706
04:51:00	-
04:52:00	994734	994734	993790	993790	2.11290985	993987
04:53:00	994300	994597	994300	994597	0.35000000	994580
04:54:00	994536	994644	993480	993859	4.18730681	994065
04:55:00	994784	994784	994784	994784	0.10441747	994784
04:56:00	994542	994542	993902	994027	0.95000000	994076
04:57:00	994019	994076	994019	994076	0.40000000	994048
04:58:00	994120	994122	994119	994122	0.20100000	994120
04:59:00	994118	994459	993957	994459	1.46000000	994037
05:00:00	994954	994998	994012	994012	0.44741321	994145
05:01:00	994508	994533	994508	994533	0.20000000	994521
05:02:00	994453	994453	993339	993339	1.58400150	993835
05:03:00	993340	993549	991800	991800	17.90263110	992638
05:04:00	991786	992000	991200	991486	6.57092142	991637
05:05:00	991273	991809	990909	991324	4.69180199	991189
05:06:00	991200	992198	991200	992000	2.40413051	991798
05:07:00	992000	992557	992000	992557	14.74825113	992023
05:08:00	992557	992789	992557	992629	0.20100000	992712
05:09:00	992630	992630	992629	992629	0.20000000	992630
05:10:00	993093	993192	993093	993093	0.21200000	993094
05:11:00	992629	992629	991760	992026	8.66901480	992301
05:12:00	992007	992010	991966	992010	0.44000000	991994
05:13:00	991909	992056	991900	992056	0.40200000	991939
05:14:00	992086	992100	992055	992055	0.23100000	992075
05:15:00	992050	992231	992050	992231	0.52200000	992217
05:16:00	992200	992580	992001	992458	3.14990000	992444
05:17:00	992919	992919	992908	992908	0.22094900	992909
05:18:00	992905	993196	992905	993166	0.44763100	992965
05:19:00	993001	993165	992500	992506	1.09004001	992941
05:20:00	992501	992506	992501	992501	0.30000000	992501
05:21:00	992501	992778	992501	992530	1.03900026	992545
05:22:00	992530	992530	992530	992530	0.36000000	992530
05:23:00	992530	992530	992501	992501	0.20000000	992504
05:24:00	993085	993516	993085	993516	0.56200000	993312
05:25:00	993492	993516	993492	993510	0.25000000	993504
05:26:00	993510	993519	993099	993381	1.46976448	993451
05:27:00	993000	993000	992506	992507	0.12900000	992889
05:28:00	992990	993050	992700	992930	2.77500000	992971
05:29:00	993057	993057	993027	993027	0.20000000	993034
05:30:00	993027	993027	992930	992930	1.53000000	993016
05:31:00	992930	992930	992930	992930	1.30950000	992930
05:32:00	993444	993867	993444	993767	0.87780013	993709
05:33:00	993880	994068	993169	993174	1.03133572	993923
05:34:00	993226	993226	993226	993226	0.20000000	993226
05:35:00	993230	993251	993221	993247	0.45000000	993237
05:36:00	993382	993382	993378	993378	0.20000000	993381
05:37:00	993379	993499	993379	993499	6.01000000	993499
05:38:00	993378	993378	992938	993285	19.14200039	993085
05:39:00	993285	994160	992755	992755	12.09732516	993289
05:40:00	992756	992756	992755	992755	0.55000000	992756
05:41:00	992756	992756	992756	992756	0.01420000	992756
05:42:00	992754	993000	992754	993000	0.01100000	992776
05:43:00	993000	993000	992700	992700	1.79800000	992715
05:44:00	992673	992673	992632	992632	0.46000000	992653
05:45:00	992799	993901	992799	993777	10.28424718	993346
05:46:00	993823	993823	993599	993625	2.22000000	993608
05:47:00	993828	995090	993828	994497	23.87225710	994289
05:48:00	994381	994381	994378	994378	0.16000003	994381
05:49:00	994652	994985	994652	994984	0.58748520	994916
05:50:00	994984	994985	994551	994551	0.50000000	994724
05:51:00	994448	994448	994306	994306	0.92000000	994398
05:52:00	-
05:53:00	994024	994024	994024	994024	0.30200000	994024
05:54:00	994024	994024	993764	993764	4.84036642	993776
05:55:00	993764	993924	993342	993924	1.83075642	993537
05:56:00	993484	993487	993483	993486	1.01000013	993485
05:57:00	993924	995709	993924	995454	34.90567698	994549
05:58:00	995464	995655	995464	995653	1.20000000	995652
05:59:00	995657	995658	995165	995165	0.25000000	995559
06:00:00	995790	995880	994772	994772	17.81087171	995643
06:01:00	994587	994588	994501	994501	0.73142184	994553
06:02:00	994501	994501	994500	994501	2.07400000	994501
06:03:00	994501	995140	994483	995123	5.50105566	994765
06:04:00	995108	995108	994460	994501	0.82381100	994472
06:05:00	994501	994890	994461	994888	0.62562000	994509
06:06:00	994889	994890	994559	994559	1.14000000	994654
06:07:00	994573	994890	994462	994890	1.45048000	994846
06:08:00	994891	995375	994891	995327	0.13031040	995297
06:09:00	995567	995594	995560	995594	5.63000000	995574
06:10:00	995574	995574	995574	995574	0.06300000	995574
06:11:00	995574	995574	995574	995574	0.00100000	995574
06:12:00	995752	995756	995730	995754	3.20100000	995754
06:13:00	995231	995232	994765	994765	1.19800000	994848
06:14:00	994799	995065	994799	995065	0.40100000	994803
06:15:00	995065	995065	995065	995065	0.01000000	995065
06:16:00	995069	995069	995069	995069	0.28720000	995069
06:17:00	-
06:18:00	995066	995070	995066	995070	0.40000000	995068
06:19:00	995142	995142	994100	994983	3.65194001	994780
06:20:00	994100	994100	993127	993190	3.79815589	993454
06:21:00	993221	994249	993221	993641	4.46751380	993651
06:22:00	993706	993911	993530	993530	8.05661425	993716
06:23:00	993953	993993	993591	993591	2.51100000	993844
06:24:00	994013	994013	993591	993591	5.17332125	993829
06:25:00	993592	993592	993591	993591	0.25542260	993591
06:26:00	993592	993592	993440	993440	1.76457786	993498
06:27:00	993440	993440	993440	993440	0.50000000	993440
06:28:00	993440	993780	993440	993780	0.21200000	993664
06:29:00	993780	993781	993780	993781	2.94000000	993781
06:30:00	993923	993923	993781	993781	1.90344200	993839
06:31:00	993781	993912	993781	993781	0.82000000	993784
06:32:00	993781	993781	993781	993781	0.40000000	993781
06:33:00	993888	993923	993887	993922	0.29000000	993891
06:34:00	993921	993923	993921	993923	1.02830000	993922
06:35:00	993923	994501	993922	994501	2.71608347	993928
06:36:00	994622	994622	994622	994622	0.01917700	994622
06:37:00	994622	994962	994622	994962	0.51604000	994937
06:38:00	994931	994931	994931	994931	0.20000000	994931
06:39:00	994554	994574	994554	994574	0.20980000	994573
06:40:00	994753	995362	994753	995356	1.44091899	995277
06:41:00	995356	995356	995356	995356	0.01000000	995356
06:42:00	995250	995250	995250	995250	0.20000000	995250
06:43:00	995250	995250	995198	995200	0.40000000	995225
06:44:00	995200	995200	995200	995200	0.23000000	995200
06:45:00	995200	995200	995200	995200	0.02000000	995200
06:46:00	995200	995200	995200	995200	0.38000000	995200
06:47:00	994751	994751	994750	994750	0.50376250	994750
06:48:00	994750	994750	994750	994750	0.19623750	994750
06:49:00	994750	994750	994750	994750	0.10000000	994750
06:50:00	994776	994776	994574	994574	0.02000000	994675
06:51:00	993749	994516	993749	994462	2.92160238	993886
06:52:00	994496	994506	994496	994496	0.32000000	994503
06:53:00	994530	994530	993859	993899	0.21300000	993930
06:54:00	-
06:55:00	993933	994000	993933	994000	0.65000000	993959
06:56:00	994000	994000	994000	994000	0.02900000	994000
06:57:00	993965	993965	993965	993965	0.05000000	993965
06:58:00	993939	993977	993939	993977	0.02000000	993958
06:59:00	994051	994300	994051	994054	0.21000000	994055
07:00:00	994096	994096	994096	994096	0.01000000	994096
07:01:00	994574	994841	994574	994841	1.49000000	994784
07:02:00	-
07:03:00	-
07:04:00	995193	995200	995192	995200	0.42700000	995200
07:05:00	995356	995745	995356	995745	0.86098000	995625
07:06:00	995880	996279	994550	994550	3.09189007	995407
07:07:00	994691	995269	994691	995269	0.11000000	995201
07:08:00	995468	995515	995468	995515	0.20000000	995513
07:09:00	995447	995447	994819	994822	0.37000000	995160
07:10:00	994828	995283	994828	995283	0.32764548	995268
07:11:00	-
07:12:00	995284	995809	995284	995809	0.42000000	995558
07:13:00	995809	995809	995809	995809	0.10000000	995809
07:14:00	995500	995500	995500	995500	0.36000000	995500
07:15:00	995296	995296	995296	995296	0.01000000	995296
07:16:00	995192	995193	994500	994500	1.75000000	995046
07:17:00	994725	994737	994364	994717	0.55990599	994585
07:18:00	994709	994709	994709	994709	0.19500000	994709
07:19:00	994708	994708	994706	994706	0.26840000	994708
07:20:00	994707	994715	994216	994216	0.46940000	994680
07:21:00	994216	994502	994211	994502	0.29000000	994462
07:22:00	994501	994501	994501	994501	0.05000000	994501
07:23:00	994501	994501	994000	994000	1.42461604	994116
07:24:00	994000	994000	993933	993934	0.63000000	993946
07:25:00	993933	993933	993933	993933	0.06000000	993933
07:26:00	994072	994501	994071	994501	0.25000000	994158
07:27:00	994501	994510	994501	994501	0.41200000	994507
07:28:00	994501	994515	994484	994515	0.47800000	994502
07:29:00	994484	994484	994484	994484	0.25870000	994484
07:30:00	994484	994484	994484	994484	0.37801426	994484
07:31:00	994484	994484	994484	994484	0.20000000	994484
07:32:00	994484	994484	994484	994484	0.47000000	994484
07:33:00	994484	994484	994484	994484	0.23000000	994484
07:34:00	994483	994652	994483	994652	1.34001400	994575
07:35:00	994658	994760	994658	994760	0.14000000	994745
07:36:00	994760	994760	994033	994033	0.58280228	994204
07:37:00	993999	993999	993933	993933	0.24100000	993933
07:38:00	994088	994089	994088	994089	0.20100000	994088
07:39:00	-
07:40:00	994089	994089	994089	994089	0.10000000	994089
07:41:00	994090	994090	994089	994089	0.53000000	994089
07:42:00	994090	994090	993933	993933	0.08258400	993990
07:43:00	993501	993889	993500	993888	10.38463209	993513
07:44:00	994082	994111	993999	994000	0.35000000	994078
07:45:00	994000	994373	994000	994373	2.60088067	994071
07:46:00	994370	994370	994370	994370	0.66836013	994370
07:47:00	994370	994370	994121	994121	1.21043934	994189
07:48:00	994121	994127	994121	994127	0.31950995	994125
07:49:00	994370	994470	994127	994127	0.36000000	994337
07:50:00	994127	994949	994127	994949	2.16519517	994543
07:51:00	995070	995071	995070	995071	0.37141800	995070
07:52:00	995061	995061	994798	994798	0.46100000	995004
07:53:00	995019	995019	994798	995000	0.24500000	995000
07:54:00	994900	995061	994798	994798	0.11250225	994892
07:55:00	994500	994934	994500	994925	0.03410390	994892
07:56:00	994500	994500	994165	994230	0.03689610	994245
07:57:00	994815	994815	994739	994815	0.31210000	994771
07:58:00	995061	995061	995061	995061	0.09889000	995061
07:59:00	-
08:00:00	995226	995226	995226	995226	0.02000000	995226
08:01:00	995226	995226	994697	994716	0.81310000	994717
08:02:00	995181	995181	995180	995180	0.02000000	995181
08:03:00	995181	995183	995181	995183	0.02000000	995182
08:04:00	995183	995184	995183	995184	0.87300000	995183
08:05:00	995184	995500	995184	995500	1.32080169	995190
08:06:00	995500	995900	995500	995900	7.01072087	995586
08:07:00	995900	995904	995828	995828	4.64410801	995899
08:08:00	996000	996000	995700	995700	0.46200013	995735
08:09:00	995700	996000	995700	996000	0.33000005	995782
08:10:00	996372	996425	996372	996425	0.62000000	996377
08:11:00	996410	996410	996100	996100	0.54230000	996211
08:12:00	996100	996100	996000	996000	1.39500000	996035
08:13:00	996000	996000	996000	996000	0.36085000	996000
08:14:00	996444	996444	996109	996109	0.11300000	996405
08:15:00	996110	996200	996110	996200	0.38000000	996162
08:16:00	996500	996500	996203	996207	0.68605099	996436
08:17:00	996300	996300	996201	996201	0.24000000	996242
08:18:00	-
08:19:00	996300	996300	996300	996300	0.01000000	996300
08:20:00	996300	996300	996300	996300	1.00000000	996300
08:21:00	996507	996926	996507	996926	0.21501150	996515
08:22:00	996855	997934	996300	997932	6.94325473	997366
08:23:00	997932	998000	997063	997063	0.35600000	997882
08:24:00	997400	997400	996583	996583	1.21403026	996715
08:25:00	996508	996508	996301	996301	0.06000000	996438
08:26:00	996302	996662	996300	996662	0.28600000	996309
08:27:00	996612	996612	996530	996530	0.22100000	996600
08:28:00	996491	996491	996491	996491	0.01000000	996491
08:29:00	996485	996485	996485	996485	0.01000000	996485
08:30:00	996484	996485	996200	996200	0.40700000	996386
08:31:00	996443	996482	996443	996482	0.03000000	996456
08:32:00	996482	996482	995757	995757	2.02341985	995955
08:33:00	995908	995908	995521	995743	4.18280678	995616
08:34:00	995743	995908	995531	995531	1.22795517	995785
08:35:00	995908	995908	995516	995840	0.17900000	995879
08:36:00	995905	995905	995804	995804	0.12660000	995874
08:37:00	995804	995804	995804	995804	0.25100000	995804
08:38:00	995500	995669	994899	995477	5.49192231	994963
08:39:00	995482	995575	995101	995481	0.67205200	995490
08:40:00	995481	995482	995168	995208	0.49235000	995325
08:41:00	995168	995168	994833	994867	0.03100000	994996
08:42:00	994906	994906	994906	994906	0.20000000	994906
08:43:00	994906	994906	994906	994906	2.07453242	994906
08:44:00	994906	994906	994745	994745	0.39900000	994890
08:45:00	994906	994906	994740	994740	1.61200693	994799
08:46:00	994739	994906	994736	994782	2.20377013	994824
08:47:00	994645	995182	994610	994800	1.72500050	994670
08:48:00	994800	995000	994610	995000	2.21000000	994822
08:49:00	995000	995000	994612	994612	0.33000000	994753
08:50:00	994800	995000	994800	995000	1.01000000	994905
08:51:00	995000	995001	995000	995001	0.30500000	995001
08:52:00	995000	995311	995000	995279	1.18000000	995066
08:53:00	995298	995364	995298	995364	0.08311000	995300
08:54:00	995300	995384	995300	995301	0.29676050	995317
08:55:00	995567	995621	995567	995621	0.00400000	995586
08:56:00	995621	995804	995621	995804	0.80000000	995758
08:57:00	995802	997164	995802	997164	25.94651291	996702
08:58:00	997164	997165	995802	996641	31.34227871	997090
08:59:00	996641	996780	996641	996682	4.85313120	996697
09:00:00	996780	997583	996780	997198	6.41484878	997210
09:01:00	997195	997598	996620	997598	7.90748992	997398
09:02:00	997598	997598	996620	997040	1.42941360	997205
09:03:00	997040	997271	996978	996978	4.53241412	996988
09:04:00	996978	997082	996621	996623	1.68231356	996911
09:05:00	996887	996887	996531	996882	1.86046769	996758
09:06:00	996804	997500	996804	997232	1.83016990	997055
09:07:00	997217	997218	996805	996806	0.86103889	996915
09:08:00	996806	996806	996178	996178	1.54278576	996581
09:09:00	996178	996178	995785	995785	5.65532703	995988
09:10:00	995916	995916	995239	995495	55.48120823	995769
09:11:00	995357	995739	995051	995739	3.19499513	995515
09:12:00	995438	995471	995438	995471	0.11000000	995441
09:13:00	995958	996006	995958	996006	0.35000000	995985
09:14:00	995813	995813	995610	995610	0.32000000	995616
09:15:00	995439	995537	995433	995433	12.32245000	995439
09:16:00	995366	995906	995270	995906	0.69480000	995360
09:17:00	995499	995906	995355	995906	0.56230000	995845
09:18:00	995906	995906	995906	995906	0.00200000	995906
09:19:00	995575	995601	995575	995596	0.31300000	995580
09:20:00	995270	995596	995270	995596	1.40400000	995387
09:21:00	995596	995596	995458	995458	0.42400013	995459
09:22:00	995240	995240	995082	995082	0.29000000	995110
09:23:00	995083	995083	995083	995083	0.20000000	995083
09:24:00	995084	995084	995065	995065	1.36000000	995084
09:25:00	995065	995065	995000	995065	0.26680000	995037
09:26:00	995282	995408	994906	995360	0.55320000	995245
09:27:00	995086	995086	995086	995086	0.25000000	995086
09:28:00	995074	995141	994867	995141	0.20390000	995063
09:29:00	995007	995173	995007	995173	1.46000000	995084
09:30:00	995152	995760	995151	995760	0.61310000	995409
09:31:00	995801	995801	995014	995014	0.49900000	995294
09:32:00	995088	995531	995070	995531	0.21000000	995104
09:33:00	995488	995488	994645	994645	2.11203846	995148
09:34:00	994679	994686	994646	994646	0.40000000	994679
09:35:00	994646	995099	994611	994825	0.91825000	995002
09:36:00	994856	995496	994856	995496	2.03600000	995484
09:37:00	995450	995452	995301	995301	0.23000000	995418
09:38:00	-
09:39:00	995644	995654	995644	995654	0.24000000	995652
09:40:00	-
09:41:00	995855	995924	995654	995654	0.01400000	995726
09:42:00	995623	996385	995623	996385	0.24100000	996345
09:43:00	996385	996385	996385	996385	0.00190000	996385
09:44:00	996385	997015	996385	997015	5.05190000	996782
09:45:00	995731	996625	995727	996384	2.70000000	995941
09:46:00	996384	996385	996384	996385	1.06140000	996385
09:47:00	996385	996635	996385	996635	0.04110000	996434
09:48:00	996800	996800	996800	996800	0.10000000	996800
09:49:00	996810	996813	996073	996105	5.81859999	996768
09:50:00	996104	996360	995880	996360	0.75000026	996293
09:51:00	996364	996364	996364	996364	0.01000000	996364
09:52:00	996265	996300	996162	996162	0.40100000	996282
09:53:00	996162	996163	996162	996163	0.20100000	996163
09:54:00	996163	996379	996163	996364	0.41617000	996359
09:55:00	996265	996265	996265	996265	0.01000000	996265
09:56:00	996265	996265	996265	996265	0.20000000	996265
09:57:00	995943	995943	995916	995927	6.05700000	995920
09:58:00	995934	995934	995934	995934	0.01500000	995934
09:59:00	995908	995999	995880	995880	0.25100000	995926
10:00:00	996262	996265	996262	996265	0.23000000	996263
10:01:00	996265	997099	996265	996432	4.51154000	996375
10:02:00	996491	997200	996491	997200	0.86484000	996879
10:03:00	996920	996920	996754	996754	0.54000000	996854
10:04:00	997100	997100	997100	997100	0.01000000	997100
10:05:00	997095	997200	997095	997184	1.34200000	997132
10:06:00	997179	997200	996592	996595	1.77000000	997189
10:07:00	996588	996593	996434	996434	0.59600000	996587
10:08:00	996434	996588	996386	996433	3.09455776	996430
10:09:00	996433	996844	996000	996432	4.08270850	996202
10:10:00	996433	996666	996298	996518	7.15329148	996461
10:11:00	996666	996666	996588	996588	0.36050000	996650
10:12:00	996588	996666	996341	996665	1.10200000	996549
10:13:00	996665	996666	996665	996666	1.65020052	996666
10:14:00	996666	997500	996666	997500	12.29525096	997103
10:15:00	997500	997500	997159	997159	3.55784539	997366
10:16:00	997204	997500	997204	997500	4.69756403	997479
10:17:00	997500	997580	997500	997580	0.33126007	997579
10:18:00	997500	997743	997468	997743	1.19900000	997502
10:19:00	997743	998100	997389	997389	9.69498633	997811
10:20:00	997391	997391	997389	997391	0.17211141	997391
10:21:00	997392	997853	997392	997853	0.24300600	997398
10:22:00	997850	997855	997391	997391	2.26080000	997423
10:23:00	997391	997600	997059	997600	0.70117859	997464
10:24:00	997599	997599	997599	997599	0.00348900	997599
10:25:00	997599	997600	997391	997391	0.85483962	997598
10:26:00	997600	997994	997556	997994	0.35333633	997754
10:27:00	997994	998000	997994	997994	2.48692951	997997
10:28:00	997994	998200	997994	998200	1.47825069	998120
10:29:00	998150	998450	998050	998450	2.01105633	998366
10:30:00	998450	998496	998450	998496	1.50000000	998462
10:31:00	998500	998500	998200	998300	3.55909000	998389
10:32:00	-
10:33:00	998300	998399	998232	998399	1.53500000	998323
10:34:00	998399	998399	998399	998399	0.31000000	998399
10:35:00	998399	998399	998052	998052	0.25010000	998385
10:36:00	998052	998574	998052	998556	1.02710013	998333
10:37:00	998595	998597	998595	998597	0.21000000	998595
10:38:00	998597	998599	998596	998596	0.31000000	998597
10:39:00	998599	998599	998055	998058	2.98194222	998060
10:40:00	998058	998058	997606	997606	3.19425223	997987
10:41:00	997601	997606	996730	997163	10.92542869	997227
10:42:00	997130	997908	997054	997054	4.34404000	997259
10:43:00	997053	997101	997053	997053	1.00130001	997078
10:44:00	997053	997053	997053	997053	0.20000000	997053
10:45:00	997064	997848	997064	997848	0.08745000	997575
10:46:00	997713	997714	997713	997714	0.26418000	997714
10:47:00	997848	998002	997714	997714	0.63219000	997755
10:48:00	998002	998055	998002	998055	1.35860000	998014
10:49:00	998265	998310	997980	998055	1.21000039	998148
10:50:00	998055	998470	998055	998470	0.40100000	998263
10:51:00	998593	998600	998208	998209	1.10235145	998586
10:52:00	998260	998740	998260	998700	0.85962267	998580
10:53:00	998700	998900	998700	998900	1.11697170	998863
10:54:00	998900	998958	998368	998384	1.68194428	998833
10:55:00	998767	998767	998203	998712	0.42500000	998354
10:56:00	998681	998681	998341	998341	0.75150000	998422
10:57:00	998641	998641	998641	998641	0.10200000	998641
10:58:00	998641	998992	998349	998992	0.80670000	998783
10:59:00	998890	999000	998534	999000	1.24605916	998961
11:00:00	998999	1001400	998999	1000972	62.82752724	1000045
11:01:00	1001470	1001599	1000533	1001115	12.44888881	1001023
11:02:00	1001075	1001160	1000835	1000926	5.05370000	1000908
11:03:00	1000856	1000862	1000238	1000500	6.81760026	1000487
11:04:00	1000500	1000919	1000500	1000500	3.00550000	1000754
11:05:00	1000500	1000500	1000127	1000224	2.46100000	1000248
11:06:00	1000224	1000523	1000224	1000523	2.94900000	1000409
11:07:00	1000326	1000326	999995	1000188	2.40000000	1000151
11:08:00	1000188	1000771	1000188	1000652	1.40880500	1000447
11:09:00	1000652	1001500	1000652	1001465	5.47619500	1000886
11:10:00	1001333	1001337	1000760	1000825	1.76093337	1000881
11:11:00	1000825	1001424	1000825	1001326	1.80688276	1001336
11:12:00	1000740	1000758	1000740	1000746	2.75901000	1000746
11:13:00	1000746	1001062	1000740	1001062	4.04184700	1000819
11:14:00	1000500	1001058	1000500	1000513	4.34289620	1000596
11:15:00	1000864	1000931	1000833	1000864	1.31192179	1000863
11:16:00	1000892	1001000	1000892	1001000	1.11810000	1000989
11:17:00	1000999	1001062	1000999	1001062	3.94393300	1001038
11:18:00	1001095	1001424	1001064	1001424	1.31347000	1001241
11:19:00	1001424	1002000	1001245	1001666	8.10699238	1001678
11:20:00	1001963	1002090	1001180	1001180	10.06758351	1001822
11:21:00	1001213	1002035	1001211	1001501	2.20250000	1001448
11:22:00	1001501	1001501	1001490	1001501	0.60492756	1001497
11:23:00	1001500	1001501	1001500	1001501	0.70207244	1001500
11:24:00	1001495	1001495	1001488	1001488	0.25178000	1001488
11:25:00	1001299	1001299	1001000	1001110	0.50260000	1001017
11:26:00	1001001	1001078	1000699	1000699	0.82150000	1000918
11:27:00	1000560	1000615	1000500	1000615	1.89629453	1000510
11:28:00	1000650	1000651	999999	1000651	6.02209005	1000241
11:29:00	1000007	1000551	1000007	1000132	0.38179007	1000378
11:30:00	1000007	1000651	1000001	1000651	0.45460000	1000359
11:31:00	1000139	1000651	1000139	1000651	1.73200000	1000579
11:32:00	1000745	1000745	1000500	1000529	0.45700000	1000599
11:33:00	1000029	1000128	999460	999898	5.91401476	999850
11:34:00	999182	999598	999058	999580	4.01390000	999339
11:35:00	1000000	1000029	1000000	1000000	1.04180013	1000001
11:36:00	999998	1000028	999728	999754	1.03000000	999993
11:37:00	999754	999758	999726	999726	0.10980000	999743
11:38:00	999800	999800	999800	999800	0.20497761	999800
11:39:00	999528	999638	999367	999638	1.43000000	999528
11:40:00	999600	999700	999600	999600	1.41980400	999628
11:41:00	999638	999800	999638	999800	0.62200000	999773
11:42:00	999764	1000028	999764	1000028	1.44311739	1000004
11:43:00	1000000	1000028	1000000	1000028	1.28200000	1000005
11:44:00	1000028	1000028	1000028	1000028	0.48442189	1000028
11:45:00	1000028	1000028	1000000	1000000	0.73857811	1000020
11:46:00	999996	1000029	999996	1000000	0.69000000	1000006
11:47:00	999999	1000029	999999	1000029	0.21000000	1000014
11:48:00	1000029	1000029	999764	1000029	0.12040000	999999
11:49:00	1000029	1000029	1000029	1000029	0.02000000	1000029
11:50:00	1000029	1000309	1000029	1000309	3.00828189	1000136
11:51:00	1000388	1000470	1000029	1000048	0.23500000	1000055
11:52:00	1000030	1000113	1000030	1000113	0.26000000	1000100
11:53:00	1000330	1000330	1000230	1000230	1.06500000	1000277
11:54:00	1000230	1000330	1000230	1000268	0.63580000	1000241
11:55:00	1000244	1000244	1000244	1000244	0.20000000	1000244
11:56:00	1000293	1000293	1000269	1000271	0.34000000	1000276
11:57:00	1000271	1000728	1000271	1000728	1.52675044	1000684
11:58:00	1000728	1000728	1000725	1000725	0.11000000	1000728
11:59:00	1000725	1001422	1000725	1001422	3.55563013	1001003
12:00:00	1001422	1001731	1001422	1001731	11.92912000	1001505
12:01:00	1001723	1002000	1001700	1002000	4.82874147	1001869
12:02:00	1002000	1002350	1001547	1002084	6.80359911	1002116
12:03:00	1002084	1002100	1001470	1001470	5.88491974	1001980
12:04:00	1001470	1002000	1001470	1002000	2.63860000	1001983
12:05:00	1001843	1001843	1001432	1001432	2.17820000	1001511
12:06:00	1001441	1001768	1001300	1001300	1.20706000	1001356
12:07:00	1001400	1001652	1001168	1001399	0.70435600	1001406
12:08:00	1001168	1001300	1001093	1001093	0.73700000	1001273
12:09:00	1001300	1001768	1001300	1001768	2.31330000	1001465
12:10:00	1001600	1001768	1001411	1001768	1.48000000	1001460
12:11:00	1001572	1001768	1001572	1001620	0.56660000	1001690
12:12:00	1001620	1001816	1001500	1001816	4.08006735	1001632
12:13:00	1001837	1001998	1001768	1001998	0.53040000	1001784
12:14:00	1001999	1002000	1001500	1001500	2.42145740	1001764
12:15:00	1001501	1002000	1001501	1001999	0.44810000	1001718
12:16:00	1001999	1002781	1001999	1002781	7.83685000	1002189
12:17:00	1002665	1003107	1002665	1003000	8.13000000	1002976
12:18:00	1002969	1003012	1002305	1003000	1.57184500	1002758
12:19:00	1003000	1003000	1002642	1003000	2.49171000	1002994
12:20:00	1003050	1003050	1002500	1002500	1.72593600	1002821
12:21:00	1002939	1002939	1001980	1001980	0.89498000	1002374
12:22:00	1002054	1002054	1002000	1002000	1.37780000	1002044
12:23:00	1001932	1002000	1001932	1002000	2.53600000	1001986
12:24:00	1002314	1002998	1001917	1001917	4.01790000	1002398
12:25:00	1001931	1002420	1001917	1002372	0.68200000	1002107
12:26:00	1001865	1002353	1001040	1001040	2.34200000	1001608
12:27:00	1001494	1001812	1001215	1001537	0.60300000	1001638
12:28:00	1001528	1001529	1001076	1001076	0.35750000	1001360
12:29:00	1001040	1001075	1000835	1000835	0.45800000	1000950
12:30:00	1000835	1001283	1000835	1001229	1.75358800	1000926
12:31:00	1001066	1001066	1000689	1000689	0.05400000	1000901
12:32:00	1000689	1000689	1000689	1000689	0.11200000	1000689
12:33:00	1000689	1000789	1000689	1000728	0.86860000	1000735
12:34:00	1001038	1001229	1001038	1001229	0.31100000	1001074
12:35:00	1001229	1001229	1000898	1000898	0.67100000	1001017
12:36:00	1001032	1001228	1001000	1001000	1.84609165	1001014
12:37:00	1001005	1001011	1001000	1001000	2.32314459	1001000
12:38:00	1001000	1001000	1000664	1000664	9.21119541	1000997
12:39:00	1000664	1000664	1000414	1000414	0.08738080	1000503
12:40:00	1000664	1000950	1000249	1000950	1.22010000	1000305
12:41:00	1000750	1000750	999640	999930	9.08865201	1000191
12:42:00	999930	1000462	999172	999172	8.53519981	999597
12:43:00	999175	999867	999175	999500	1.51100000	999527
12:44:00	999500	999907	999175	999175	1.35570000	999608
12:45:00	999100	999836	998911	999836	10.57200000	999726
12:46:00	999836	999881	999836	999881	0.34600000	999867
12:47:00	999366	999999	999354	999999	2.11015880	999650
12:48:00	999899	999999	999633	999999	7.98608228	999730
12:49:00	999633	999996	999450	999632	2.50943834	999636
12:50:00	999996	1000000	999624	1000000	0.47338772	999774
12:51:00	1000000	1000022	1000000	1000022	0.11000000	1000002
12:52:00	1000140	1000269	1000140	1000269	0.75800000	1000200
12:53:00	1000398	1000609	1000398	1000608	0.15000000	1000605
12:54:00	1000609	1001229	1000609	1001229	1.08200000	1001063
12:55:00	1001245	1001537	1001229	1001375	1.08880000	1001350
12:56:00	1001374	1001535	1000930	1001535	2.02117495	1001077
12:57:00	1001516	1002661	1001449	1001946	30.96932632	1002263
12:58:00	1001750	1001750	1001750	1001750	0.93100000	1001750
12:59:00	1001750	1001946	1001503	1001511	1.57950000	1001864
13:00:00	1001945	1002851	1001945	1002851	3.98148821	1002228
13:01:00	1002550	1002852	1002261	1002405	0.51050000	1002616
13:02:00	1002550	1002550	1002405	1002500	1.26201535	1002489
13:03:00	1002500	1002500	999658	1000798	14.95554622	1000771
13:04:00	1000920	1001720	1000649	1001270	2.43597578	1001046
13:05:00	1001500	1001698	1000900	1000900	4.20001133	1001316
13:06:00	1001068	1001068	999658	999658	9.45406236	1000056
13:07:00	999658	999873	999658	999796	7.38003191	999688
13:08:00	999880	1000083	999661	999698	2.32967000	999829
13:09:00	999662	999662	999402	999466	0.82055698	999587
13:10:00	999662	1001120	999662	1000748	4.38040000	1000430
13:11:00	1000740	1000740	1000500	1000500	0.52940000	1000514
13:12:00	1000511	1000552	998882	998882	3.31087000	999812
13:13:00	998984	999756	998893	999755	1.65919999	999347
13:14:00	1000239	1000239	999761	999814	0.84651000	999933
13:15:00	1000037	1000037	1000006	1000006	0.70614533	1000006
13:16:00	1000006	1000007	1000006	1000006	0.44995533	1000007
13:17:00	1000006	1000006	999500	999500	2.64335934	999891
13:18:00	999416	999416	998914	999393	0.70330000	999109
13:19:00	999438	999438	998872	998872	0.36000000	999038
13:20:00	998903	999597	998860	999410	11.76186800	999435
13:21:00	999410	999410	999008	999044	0.01420000	999034
13:22:00	999044	999820	998873	999570	0.81540000	999021
13:23:00	999585	999585	999560	999560	0.37546000	999563
13:24:00	999560	999566	999560	999560	0.46227000	999562
13:25:00	999568	1000007	999568	1000007	0.90650000	999863
13:26:00	999566	999860	999566	999566	3.66655792	999646
13:27:00	999573	999609	999560	999609	8.32797208	999566
13:28:00	999543	999543	999543	999543	0.01000000	999543
13:29:00	999564	999564	999240	999240	1.01000000	999243
13:30:00	999240	999240	999196	999196	1.15900000	999232
13:31:00	998890	998890	998111	998611	3.60949627	998377
13:32:00	998541	998604	997714	997714	1.84922736	998109
13:33:00	997714	998151	996994	997758	5.74969727	997405
13:34:00	997758	997914	997092	997906	0.66687956	997625
13:35:00	997906	998071	997906	998067	9.62040640	997917
13:36:00	997906	998323	997790	998323	1.27297124	998022
13:37:00	998352	998352	998352	998352	0.00100000	998352
13:38:00	997717	997717	996591	997063	4.01022955	997249
13:39:00	996992	997331	996681	997054	3.89607592	997152
13:40:00	997287	997287	996680	996681	0.38056220	996843
13:41:00	996681	996945	996681	996945	1.10638000	996888
13:42:00	996945	996945	996945	996945	0.01000000	996945
13:43:00	997000	997000	996945	996945	0.27600000	996965
13:44:00	996988	997540	996983	997540	1.77300000	997264
13:45:00	997478	997540	997478	997530	0.55000000	997523
13:46:00	997542	997639	997478	997478	1.21990000	997520
13:47:00	997530	997530	997478	997530	1.02344809	997529
13:48:00	997684	997706	997071	997071	2.22579826	997504
13:49:00	997095	997421	997000	997300	2.02980000	997161
13:50:00	997018	997046	997000	997000	1.61071076	997014
13:51:00	996999	997000	996700	996700	2.76840801	996883
13:52:00	996683	996683	996683	996683	0.20000000	996683
13:53:00	996704	997150	996704	997037	1.17649888	997001
13:54:00	997125	997125	997039	997039	0.20000000	997044
13:55:00	997425	997425	997000	997000	0.14160000	997068
13:56:00	997000	997024	995850	995850	12.38670000	996559
13:57:00	996046	996878	996046	996284	1.07093968	996626
13:58:00	996248	996479	996248	996479	0.20100000	996249
13:59:00	997003	997005	996996	997005	0.94000000	997002
14:00:00	997005	997493	997005	997493	1.10708800	997044
14:01:00	997493	997500	997493	997500	0.24291200	997494
14:02:00	997500	997866	997500	997836	0.22640000	997773
14:03:00	997836	998000	997502	998000	0.65690726	997765
14:04:00	998000	998000	997500	997500	1.56000000	997994
14:05:00	997500	997987	997500	997987	0.60000000	997508
14:06:00	997932	998014	997445	998014	0.28816000	997521
14:07:00	997482	997886	997481	997481	1.53750000	997744
14:08:00	997249	997500	997218	997500	0.12210000	997364
14:09:00	997941	997943	997899	997899	0.22000000	997941
14:10:00	997318	997500	997318	997500	0.28000000	997494
14:11:00	997500	997500	997500	997500	0.90287581	997500
14:12:00	997500	997500	997500	997500	0.21000000	997500
14:13:00	997503	997535	997503	997507	0.19960000	997511
14:14:00	997536	997770	997536	997762	0.43700000	997659
14:15:00	997535	997806	997535	997699	1.51664786	997764
14:16:00	997888	997889	997535	997535	7.65138763	997603
14:17:00	997889	997889	997889	997889	0.30000000	997889
14:18:00	997842	997940	997841	997935	0.37819000	997883
14:19:00	998020	998090	998020	998020	0.20420000	998021
14:20:00	998029	998029	998021	998021	0.42900000	998024
14:21:00	998400	998400	998400	998400	0.29879000	998400
14:22:00	998400	998400	998368	998368	5.45424600	998400
14:23:00	998021	998021	998021	998021	0.46573000	998021
14:24:00	998053	998053	998022	998022	0.55838000	998024
14:25:00	998100	998100	998021	998022	0.46000000	998023
14:26:00	998022	998022	997500	997535	2.48241745	997835
14:27:00	998052	998052	997996	997999	0.33920000	998020
14:28:00	997999	997999	997978	997978	0.11030000	997980
14:29:00	997986	997986	997218	997218	5.12817313	997588
14:30:00	997218	997218	996500	996745	1.23506128	997119
14:31:00	996742	996896	996485	996896	1.46973764	996795
14:32:00	996516	997016	996240	997000	30.25715543	996978
14:33:00	997000	997000	996409	996525	1.58001673	996561
14:34:00	996705	996705	996690	996690	0.21000000	996695
14:35:00	996704	997270	996529	996669	0.59183188	996726
14:36:00	997002	997517	996690	996740	1.77220000	996961
14:37:00	997504	997508	996768	996991	1.13830000	996990
14:38:00	996817	997044	996813	997044	0.31000000	996834
14:39:00	997044	997483	997044	997459	0.22220000	997430
14:40:00	997453	997454	996770	996770	0.20199401	997447
14:41:00	996755	996771	996682	996770	0.35008000	996755
14:42:00	996773	997664	996750	997664	1.61200000	997364
14:43:00	997753	998027	997753	998027	1.09500000	998011
14:44:00	997723	998400	997723	998400	1.06057000	998306
14:45:00	998283	998316	998283	998316	0.45000000	998312
14:46:00	998316	998316	998316	998316	1.00000000	998316
14:47:00	998315	998500	997941	997990	1.28208401	998378
14:48:00	998551	998581	998324	998581	0.15498000	998538
14:49:00	998581	998644	998581	998644	3.89802000	998581
14:50:00	998332	998495	998160	998160	1.08254800	998305
14:51:00	998000	998157	997668	998129	0.87110000	998117
14:52:00	998129	998129	998129	998129	0.00100580	998129
14:53:00	998160	998160	998129	998129	0.22000000	998143
14:54:00	998130	998158	998129	998158	0.40000000	998144
14:55:00	998499	998724	998499	998718	0.20499000	998700
14:56:00	998558	998589	998558	998558	0.18000000	998559
14:57:00	998659	998700	998129	998129	0.29016000	998387
14:58:00	998129	998129	998129	998129	0.00900000	998129
14:59:00	-
15:00:00	998337	998737	998337	998737	0.52000000	998494
15:01:00	998760	998795	998760	998795	0.01400000	998785
15:02:00	998737	998782	998300	998300	0.58539000	998520
15:03:00	998288	998736	998283	998736	0.22000000	998306
15:04:00	998734	998737	997896	997896	1.13700000	998422
15:05:00	997677	997677	997677	997677	0.01000000	997677
15:06:00	997710	997800	997710	997800	0.05300000	997783
15:07:00	997710	998228	997661	998228	0.23490000	997701
15:08:00	998228	998454	998228	998361	0.36000000	998370
15:09:00	998228	998500	998228	998500	0.32000000	998483
15:10:00	998737	998737	998737	998737	0.12010000	998737
15:11:00	998737	998889	998737	998889	2.25388856	998746
15:12:00	998838	999000	998838	999000	0.25000000	998968
15:13:00	998999	999000	998452	998553	3.01914800	998953
15:14:00	998563	998995	998527	998995	0.25000000	998572
15:15:00	998365	998365	997946	997946	0.37400000	998156
15:16:00	997946	997946	997946	997946	0.01000000	997946
15:17:00	997946	998444	997946	997946	0.27481100	998064
15:18:00	997946	997946	997802	997802	0.81798177	997863
15:19:00	997688	997802	997623	997802	9.97114699	997661
15:20:00	997871	998025	997871	998025	0.12100000	997908
15:21:00	998025	998025	998025	998025	1.28275319	998025
15:22:00	998547	998547	998547	998547	0.14020371	998547
15:23:00	-
15:24:00	998547	998547	998547	998547	0.04000000	998547
15:25:00	998546	998546	998026	998026	0.22002000	998517
15:26:00	998026	998026	998025	998026	0.41000000	998026
15:27:00	998124	998547	998124	998547	0.50000013	998378
15:28:00	998547	998547	998149	998522	0.07497987	998492
15:29:00	998588	998588	998522	998547	0.24420000	998535
15:30:00	998547	998547	998547	998547	0.57780000	998547
15:31:00	998468	998468	998468	998468	0.20000000	998468
15:32:00	998467	998468	998467	998468	0.20000000	998468
15:33:00	998600	998600	998600	998600	0.00100000	998600
15:34:00	998468	998468	998468	998468	1.00000000	998468
15:35:00	998468	998468	998025	998025	0.07290000	998164
15:36:00	998025	998431	997589	997648	1.61514681	998137
15:37:00	997751	997751	997751	997751	0.18000000	997751
15:38:00	998158	998158	997751	997751	3.44273199	997786
15:39:00	997752	997998	997016	997016	6.51293679	997751
15:40:00	997500	997500	997085	997085	0.36094000	997112
15:41:00	997085	997609	997000	997000	1.39306013	997229
15:42:00	997000	997273	996896	996896	1.21465987	997102
15:43:00	996896	996900	996896	996900	0.42760000	996896
15:44:00	996900	996900	996900	996900	0.10020000	996900
15:45:00	997076	997076	997032	997032	0.21000000	997034
15:46:00	997073	997073	997072	997072	0.20000000	997073
15:47:00	997072	997072	997072	997072	0.01000000	997072
15:48:00	997078	997078	997078	997078	0.10492000	997078
15:49:00	997548	997548	997078	997078	0.01990000	997314
15:50:00	997078	997599	997078	997242	1.49000000	997292
15:51:00	997072	997072	997072	997072	1.28068205	997072
15:52:00	997077	997606	997072	997072	1.14231795	997578
15:53:00	996900	997073	996900	997073	0.49500000	997026
15:54:00	996878	997073	996878	997073	0.13500000	996929
15:55:00	997009	997030	997008	997008	0.39068705	997019
15:56:00	997001	997005	997000	997001	0.37000000	997001
15:57:00	997008	997010	997000	997010	2.91599999	997001
15:58:00	997050	997050	997033	997033	0.50000000	997049
15:59:00	997057	997057	997056	997056	0.02000000	997057
16:00:00	997050	997591	997050	997591	0.03488000	997436
16:01:00	997509	997509	997476	997494	0.43200000	997501
16:02:00	997050	997051	997000	997000	2.75770013	997021
16:03:00	997000	997293	997000	997000	1.68560013	997007
16:04:00	997000	997000	996800	996908	10.09559988	996999
16:05:00	996908	997169	996721	996721	1.16424200	996776
16:06:00	997141	997850	997141	997850	1.70521072	997238
16:07:00	997600	997750	997600	997747	0.25500000	997651
16:08:00	997592	997828	997592	997828	0.52004001	997607
16:09:00	997828	997829	997522	997522	0.25434800	997790
16:10:00	997449	997522	997439	997439	0.51000000	997456
16:11:00	997244	997500	997244	997500	1.06660000	997445
16:12:00	997850	997850	997850	997850	0.01100000	997850
16:13:00	997416	997507	997416	997507	0.24000000	997430
16:14:00	998000	998240	998000	998000	2.42430026	998123
16:15:00	998115	998115	998096	998096	0.24000000	998104
16:16:00	998273	998283	998273	998283	0.62000000	998276
16:17:00	998303	998303	998102	998102	1.06200013	998275
16:18:00	998102	998290	998102	998102	0.36740000	998103
16:19:00	998102	998290	998102	998290	0.66520000	998214
16:20:00	998290	998290	998108	998290	0.18000000	998280
16:21:00	998290	998290	998290	998290	0.02000000	998290
16:22:00	998290	998290	998067	998101	1.97951795	998243
16:23:00	998101	998101	997667	997667	0.08000000	997722
16:24:00	997909	998290	997909	998282	1.37000013	998285
16:25:00	998287	998287	997600	997600	0.05940367	998043
16:26:00	997713	997713	997712	997712	0.20000000	997713
16:27:00	997712	997712	997700	997700	0.04800000	997712
16:28:00	-
16:29:00	997700	997700	997700	997700	0.03000000	997700
16:30:00	997700	997700	997658	997658	0.22570000	997667
16:31:00	997661	997661	997661	997661	0.01000000	997661
16:32:00	997600	998290	997600	998290	1.98587013	997944
16:33:00	998289	998290	998289	998290	0.28578987	998290
16:34:00	998200	998200	998200	998200	0.03230000	998200
16:35:00	-
16:36:00	-
16:37:00	998200	998671	998200	998644	1.13000000	998487
16:38:00	998082	998539	998042	998042	1.90080294	998231
16:39:00	998500	998780	998500	998780	1.08930000	998502
16:40:00	-
16:41:00	998700	998847	998537	998847	0.36279680	998741
16:42:00	998290	998290	998274	998274	0.26775000	998288
16:43:00	998297	998314	998297	998314	0.25529000	998311
16:44:00	998333	998333	998333	998333	0.01000000	998333
16:45:00	998350	998847	998333	998333	2.38300000	998420
16:46:00	998300	998300	998042	998042	0.63020000	998124
16:47:00	997819	997819	997818	997818	0.43000000	997818
16:48:00	997774	997774	997600	997600	0.31000000	997606
16:49:00	997601	997999	997601	997994	0.38100000	997789
16:50:00	997999	998000	997986	998000	0.41000000	997994
16:51:00	998000	998000	998000	998000	0.20000000	998000
16:52:00	997994	998000	997994	997994	0.59000000	997996
16:53:00	997994	998000	997994	998000	0.23000000	997999
16:54:00	998000	998000	998000	998000	0.23000000	998000
16:55:00	998000	998526	998000	998500	1.63221829	998127
16:56:00	998458	998500	997796	997796	1.04000000	998449
16:57:00	997864	998516	997796	998514	3.15150000	997914
16:58:00	998525	998525	998525	998525	0.16000000	998525
16:59:00	998012	998847	997492	998525	9.95949167	997924
17:00:00	998847	999000	998526	999000	1.91525501	998919
17:01:00	998548	999000	998548	998999	1.81471039	998966
17:02:00	999000	999000	998493	998493	0.51339000	998702
17:03:00	998495	998521	998494	998521	0.22000000	998497
17:04:00	998994	999822	998519	999822	36.33558913	999444
17:05:00	999822	999822	999007	999013	0.58789551	999408
17:06:00	999072	999072	999001	999001	0.45000000	999069
17:07:00	999104	999500	999104	999500	13.13337431	999475
17:08:00	999489	999489	999072	999073	42.60338366	999486
17:09:00	999072	999101	999072	999101	0.12962904	999074
17:10:00	999101	999101	999000	999000	3.56465479	999011
17:11:00	998825	999080	998825	999080	0.32323521	999024
17:12:00	999001	999500	999001	999500	0.96530000	999442
17:13:00	999500	1000841	999345	1000841	28.45513099	1000589
17:14:00	1000841	1000841	999985	1000699	3.87418651	1000560
17:15:00	1000052	1000507	1000000	1000000	1.22706775	1000329
17:16:00	1000000	1000300	1000000	1000300	0.20500000	1000204
17:17:00	999851	999893	999851	999893	0.39406000	999874
17:18:00	999847	1000795	999847	1000795	0.96200100	1000582
17:19:00	1000845	1001200	1000232	1001172	3.95175703	1001020
17:20:00	1001172	1001172	1000240	1000800	16.66347399	1001111
17:21:00	1000800	1000900	1000500	1000800	5.94410900	1000815
17:22:00	1000900	1000900	999937	1000046	7.00796000	1000550
17:23:00	1000174	1000505	999956	999956	1.74130000	1000449
17:24:00	1000300	1000300	1000000	1000031	11.43013441	1000269
17:25:00	1000150	1000151	1000135	1000135	4.85717511	1000149
17:26:00	1000000	1000000	1000000	1000000	1.02000000	1000000
17:27:00	1000135	1000225	1000135	1000135	8.90487891	1000219
17:28:00	1000225	1000397	998536	998536	56.97860000	999828
17:29:00	998946	999030	998900	998901	11.01533598	999005
17:30:00	999000	999025	998042	998371	8.69800000	998316
17:31:00	998500	998500	998371	998371	0.19537271	998399
17:32:00	998656	998691	998015	998015	1.93730026	998563
17:33:00	998466	998466	997690	997860	0.74186979	997986
17:34:00	998003	998274	998003	998274	8.44960682	998161
17:35:00	998274	998274	997200	997202	5.26850000	997636
17:36:00	997608	997650	997608	997650	1.23227153	997638
17:37:00	997733	998168	997733	998121	0.09576000	998085
17:38:00	998201	998201	997301	997301	0.76860000	997954
17:39:00	997303	998188	997303	998188	0.66000026	998105
17:40:00	997723	997753	997723	997753	0.72000000	997732
17:41:00	998188	998434	998100	998100	0.92018726	998328
17:42:00	998138	998188	998137	998188	0.23009000	998145
17:43:00	998188	998754	998188	998754	2.08659987	998437
17:44:00	998143	998754	998143	998675	1.37545200	998730
17:45:00	998675	998675	998624	998624	0.74000000	998661
17:46:00	998623	998652	998622	998623	1.42000000	998623
17:47:00	998734	998764	998732	998764	0.72600000	998742
17:48:00	998764	998816	998764	998816	0.52000000	998814
17:49:00	998751	998751	998734	998734	0.00300000	998745
17:50:00	998734	998734	998733	998733	0.21600000	998734
17:51:00	998495	998500	997962	997962	2.57806189	998211
17:52:00	997968	998403	997962	998360	0.71000000	998081
17:53:00	998358	999081	997702	999081	12.74519236	998169
17:54:00	999000	999000	998902	998902	0.80900026	998999
17:55:00	999000	999000	998781	998781	3.20211065	998935
17:56:00	998801	999000	998801	999000	1.56038000	998938
17:57:00	999000	999000	998871	998875	6.66250000	998990
17:58:00	998906	998935	998905	998935	0.45000000	998919
17:59:00	998953	999000	998902	999000	1.63661909	998944
18:00:00	999000	999000	998903	999000	0.19000000	998995
18:01:00	999000	999000	999000	999000	1.23011999	999000
18:02:00	999000	999000	999000	999000	3.00364479	999000
18:03:00	999001	999500	999000	999181	1.30500000	999148
18:04:00	999243	999500	999216	999216	0.45466000	999238
18:05:00	999550	999856	999330	999410	0.70200000	999701
18:06:00	999407	999600	999406	999600	1.28700000	999503
18:07:00	999600	999600	999400	999400	0.24970200	999592
18:08:00	999400	999600	999400	999600	0.43500000	999558
18:09:00	999600	1000000	999600	1000000	1.20429801	999688
18:10:00	999995	1000000	999500	999500	0.69506641	999729
18:11:00	999500	999500	999399	999400	1.33552560	999461
18:12:00	999036	999400	999036	999400	0.10900000	999367
18:13:00	999008	999499	999008	999043	1.33162833	999409
18:14:00	999043	999355	999008	999110	0.23980000	999331
18:15:00	999110	999487	999110	999110	0.44602900	999118
18:16:00	999110	999110	999110	999110	0.55565266	999110
18:17:00	999110	999488	999036	999172	1.45972760	999297
18:18:00	999203	999203	999183	999183	0.17000000	999202
18:19:00	999183	999195	999183	999195	0.21072200	999184
18:20:00	999488	999500	999182	999182	0.57699974	999460
18:21:00	999360	999467	998528	998583	5.09691899	998972
18:22:00	998600	998600	998500	998501	0.29000000	998518
18:23:00	998570	998570	998531	998531	0.63968000	998545
18:24:00	998534	998534	998500	998500	0.28000000	998509
18:25:00	998500	998500	998500	998500	0.00500000	998500
18:26:00	998500	998645	998000	998000	1.43500013	998372
18:27:00	998000	998001	998000	998000	0.22610192	998000
18:28:00	998050	998464	998000	998442	0.91500000	998168
18:29:00	998050	998309	997856	997864	4.15551534	998045
18:30:00	997857	997900	997857	997857	1.55000000	997859
18:31:00	997857	997857	997631	997631	0.22967706	997650
18:32:00	997900	998244	997631	998244	0.77503244	997842
18:33:00	998288	998309	997670	998309	0.58256326	998251
18:34:00	998300	998300	998300	998300	0.34049076	998300
18:35:00	998300	998957	998300	998957	1.03712233	998666
18:36:00	998561	998928	998530	998530	0.43129644	998585
18:37:00	998530	998832	998527	998527	0.29665624	998531
18:38:00	998527	998933	998527	998926	0.26169704	998910
18:39:00	998832	998833	998527	998633	2.58337745	998621
18:40:00	998584	998613	997906	998002	2.37606970	998339
18:41:00	997889	997889	997794	997794	0.53880000	997854
18:42:00	997794	997794	997794	997794	0.31733663	997794
18:43:00	997794	998014	997794	998014	1.72848861	997867
18:44:00	998000	998014	998000	998014	0.26279087	998011
18:45:00	997980	998012	997534	997600	2.46051244	997721
18:46:00	997977	998013	997500	998013	2.57193756	997533
18:47:00	998013	998014	998000	998000	0.87753740	998011
18:48:00	998065	998767	998034	998761	0.11800000	998131
18:49:00	998766	998769	998766	998769	0.20000000	998769
18:50:00	998592	998592	997843	997843	1.26000000	997983
18:51:00	998416	998816	998412	998414	1.42000000	998498
18:52:00	998415	998415	998415	998415	0.09400000	998415
18:53:00	998416	998741	998415	998417	0.63365533	998672
18:54:00	998416	998418	998416	998416	0.27421222	998416
18:55:00	998415	998724	998415	998724	0.44000000	998598
18:56:00	998416	998500	998415	998415	0.78431427	998452
18:57:00	998415	998500	998415	998500	0.05405860	998444
18:58:00	998500	999000	998500	999000	3.76300282	998765
18:59:00	998499	998782	998499	998782	0.31094000	998607
19:00:00	998813	999499	998813	999252	1.18660000	998992
19:01:00	999252	999252	998909	999252	2.55980000	999107
19:02:00	999252	999500	999001	999001	1.50364302	999283
19:03:00	999001	999252	999000	999000	1.21453592	999029
19:04:00	999000	999000	999000	999000	2.02440000	999000
19:05:00	999064	999064	998501	998501	0.17298427	998993
19:06:00	998536	999498	998536	999497	0.26000000	998758
19:07:00	999497	999500	999497	999500	0.22000000	999499
19:08:00	999499	999500	999499	999500	0.65400026	999500
19:09:00	999500	999534	999500	999533	1.62469191	999501
19:10:00	999535	999800	999535	999700	0.65770000	999641
19:11:00	999700	999925	999700	999925	0.99116774	999706
19:12:00	999857	999925	999857	999925	0.31700000	999859
19:13:00	999949	999949	999700	999700	0.60308226	999717
19:14:00	999500	999999	999500	999911	1.81620000	999916
19:15:00	999851	999891	999836	999836	0.26000000	999868
19:16:00	999824	999862	999824	999862	0.24000000	999860
19:17:00	999911	1000000	999840	1000000	0.80421111	999898
19:18:00	1000000	1000050	1000000	1000000	2.06111803	1000001
19:19:00	1000100	1000195	1000000	1000000	0.20860000	1000065
19:20:00	1000190	1000190	999355	999549	2.21013409	999634
19:21:00	999549	999549	999500	999500	2.54270988	999523
19:22:00	999500	999831	999386	999386	4.67781813	999519
19:23:00	999394	999394	999394	999394	0.01000000	999394
19:24:00	999830	999830	999824	999830	0.28700000	999825
19:25:00	999830	999830	999829	999829	0.55600013	999830
19:26:00	999829	999830	999824	999824	0.51000200	999829
19:27:00	999830	1000323	999830	1000323	2.16359503	1000015
19:28:00	1000260	1000291	998739	999323	13.59543236	999109
19:29:00	998839	998878	998740	998740	0.40500000	998839
19:30:00	998739	998804	998543	998543	0.35200000	998633
19:31:00	998649	998649	998542	998545	0.31000000	998580
19:32:00	998545	998545	998545	998545	0.22070703	998545
19:33:00	998545	998545	998545	998545	0.20000000	998545
19:34:00	998545	998545	998545	998545	0.45992863	998545
19:35:00	998843	998843	998843	998843	0.18000300	998843
19:36:00	999147	999147	998749	998749	0.83071202	999136
19:37:00	998749	998758	998555	998555	0.18898000	998658
19:38:00	999212	999212	999212	999212	0.15050000	999212
19:39:00	999213	999253	999212	999212	0.27000000	999250
19:40:00	999200	999214	999200	999214	0.26800000	999211
19:41:00	999215	999500	999215	999500	0.02000000	999358
19:42:00	999500	999548	999500	999548	0.02000000	999524
19:43:00	999708	999716	999708	999716	1.10265618	999714
19:44:00	999711	999716	999711	999716	0.50000000	999713
19:45:00	999715	999716	999500	999500	6.53000000	999704
19:46:00	999391	999392	999391	999392	0.44292800	999392
19:47:00	999491	999491	999491	999491	0.60200000	999491
19:48:00	999451	999491	999451	999491	0.08590000	999486
19:49:00	999491	1000309	999491	999962	6.77647415	999897
19:50:00	999962	1000203	999962	1000203	1.84308115	1000025
19:51:00	1000078	1000309	999962	1000255	4.45500000	1000045
19:52:00	1000403	1000403	1000224	1000224	0.15000000	1000248
19:53:00	1000227	1000499	1000224	1000499	1.04100000	1000237
19:54:00	1000500	1000534	1000499	1000534	1.80535246	1000510
19:55:00	1000513	1000872	1000513	1000702	0.65989494	1000606
19:56:00	1000499	1000541	1000287	1000287	0.69627325	1000348
19:57:00	1000574	1000574	1000322	1000322	0.49547694	1000440
19:58:00	1000367	1000400	1000320	1000320	2.49992855	1000328
19:59:00	1000320	1000320	999962	999962	1.25568365	1000283
20:00:00	999962	1000284	999962	1000284	3.27910000	1000071
20:01:00	1000287	1000702	1000287	1000562	2.41631758	1000324
20:02:00	1000569	1001716	1000565	1001554	28.86989951	1001416
20:03:00	1001346	1002347	1001346	1001501	13.63331498	1001930
20:04:00	1001501	1001872	1001367	1001586	2.11495660	1001515
20:05:00	1001437	1001700	1001346	1001346	10.81816207	1001378
20:06:00	1001346	1001495	1001000	1001000	8.50335826	1001308
20:07:00	1001005	1001458	1000966	1001458	0.85520000	1001000
20:08:00	1001458	1001458	1000742	1000742	1.04910778	1000992
20:09:00	1000845	1001499	1000715	1000716	42.12635764	1000755
20:10:00	1000716	1000845	1000699	1000699	33.75990196	1000701
20:11:00	1000845	1000845	1000375	1000375	15.22455289	1000699
20:12:00	1000596	1000596	1000278	1000278	0.52473858	1000359
20:13:00	1000278	1000278	999998	999998	1.92053204	1000059
20:14:00	999998	1000000	999998	999998	0.44844107	999999
20:15:00	999998	1000000	999534	999534	1.33706923	999957
20:16:00	999534	1000000	999534	999894	1.64780031	999938
20:17:00	999894	999894	999646	999646	0.29458400	999712
20:18:00	999646	999999	999500	999600	0.18686367	999680
20:19:00	999500	1000000	999500	1000000	3.86556942	999990
20:20:00	999872	1000223	999692	1000223	0.15296766	999826
20:21:00	999449	999686	998500	999468	40.43381237	998898
20:22:00	999470	999471	999254	999369	5.63787619	999410
20:23:00	999368	999471	999162	999471	0.59471000	999274
20:24:00	999191	999471	999191	999471	1.79220859	999389
20:25:00	999471	999528	999471	999528	47.06173594	999519
20:26:00	999527	999528	999471	999528	2.25401520	999499
20:27:00	999471	999497	999162	999162	1.96080139	999273
20:28:00	999162	999528	999000	999528	5.13470000	999508
20:29:00	999462	999528	999462	999528	0.83224589	999520
20:30:00	999528	999528	999500	999528	5.91800000	999528
20:31:00	999517	999528	999454	999523	3.02670330	999502
20:32:00	999250	999528	999245	999528	0.42918000	999368
20:33:00	999528	999528	999527	999528	0.09889500	999528
20:34:00	999528	999528	999391	999528	3.16912000	999526
20:35:00	999528	999528	999500	999500	0.70100000	999520
20:36:00	999500	999500	999027	999120	0.50357620	999350
20:37:00	999120	999300	998967	998967	3.92150000	999078
20:38:00	998947	999450	998946	999450	0.27000000	999094
20:39:00	999450	999450	999450	999450	0.01200000	999450
20:40:00	999432	999448	999432	999448	0.16734000	999442
20:41:00	999448	999974	999448	999811	10.91027417	999544
20:42:00	999811	999811	999479	999800	0.49636870	999718
20:43:00	999800	1000454	999800	1000331	3.64000000	1000108
20:44:00	1000179	1000179	1000179	1000179	1.55247835	1000179
20:45:00	1000179	1000300	1000179	1000300	0.30200000	1000220
20:46:00	1000300	1000300	1000300	1000300	0.01000000	1000300
20:47:00	1000300	1000300	999663	999663	3.39652204	999998
20:48:00	999656	1000294	999479	1000292	2.52900000	999871
20:49:00	1000292	1000300	1000001	1000099	3.27560013	1000291
20:50:00	1000300	1000300	1000300	1000300	0.53000013	1000300
20:51:00	1000300	1000500	1000300	1000500	0.47769987	1000488
20:52:00	1000500	1000654	1000500	1000654	4.05130124	1000502
20:53:00	1000654	1001000	1000611	1000799	1.00013999	1000733
20:54:00	1000989	1001999	1000699	1001919	43.16401679	1001813
20:55:00	1001900	1001919	1001386	1001918	3.42000000	1001649
20:56:00	1001861	1001861	1001024	1001715	1.17300000	1001455
20:57:00	1001115	1001600	1001075	1001600	1.87240024	1001353
20:58:00	1001600	1001600	1001315	1001590	0.54832000	1001543
20:59:00	1001590	1001600	1001357	1001600	0.99100000	1001451
21:00:00	1001600	1003723	1001600	1002875	22.32912541	1002972
21:01:00	1003000	1003451	1002559	1003358	2.94499101	1003041
21:02:00	1003364	1003496	1002278	1002617	3.85885038	1002935
21:03:00	1002400	1002617	1002391	1002617	0.84952669	1002477
21:04:00	1002409	1002926	1002393	1002393	2.52300000	1002512
21:05:00	1002393	1002948	1002393	1002462	0.30894400	1002772
21:06:00	1002393	1002463	1002137	1002462	0.85400000	1002421
21:07:00	1002449	1002462	1002319	1002379	1.83980000	1002441
21:08:00	1002000	1002000	1001075	1001075	3.13943000	1001596
21:09:00	1001075	1001075	999845	999845	2.83809849	1000559
21:10:00	1000192	1000773	1000192	1000773	0.75054020	1000476
21:11:00	1000651	1000651	1000223	1000223	0.24000000	1000571
21:12:00	1000761	1000761	1000742	1000742	0.31970000	1000760
21:13:00	1000742	1000800	1000193	1000193	0.23100000	1000721
21:14:00	1000194	1000800	1000194	1000799	1.30195033	1000790
21:15:00	1000797	1000797	1000374	1000380	0.03974000	1000482
21:16:00	1000376	1000753	1000100	1000100	1.67094075	1000260
21:17:00	1000001	1000001	998739	999604	8.32786657	999174
21:18:00	999604	999615	999385	999615	1.43500000	999602
21:19:00	999614	1000220	999585	1000200	1.26950001	1000018
21:20:00	1000101	1000101	1000100	1000101	1.73990013	1000101
21:21:00	1000198	1000198	1000180	1000180	0.03653000	1000193
21:22:00	999926	999926	999926	999926	0.07393700	999926
21:23:00	1000100	1000161	1000100	1000161	1.10050000	1000155
21:24:00	1000160	1000160	1000160	1000160	0.22000000	1000160
21:25:00	1000160	1000160	1000080	1000146	0.73000000	1000138
21:26:00	1000002	1000199	1000002	1000199	0.52426046	1000122
21:27:00	1000199	1000199	1000146	1000146	0.35200000	1000170
21:28:00	1000146	1000146	1000140	1000140	0.23986110	1000143
21:29:00	1000140	1000199	1000140	1000199	0.27998000	1000161
21:30:00	1000199	1000199	1000100	1000100	0.86999100	1000180
21:31:00	1000140	1000140	999907	1000100	1.03759500	1000077
21:32:00	1000100	1000374	1000100	1000276	3.82067549	1000200
21:33:00	1000617	1000921	1000617	1000921	1.96199213	1000751
21:34:00	1000779	1001000	1000779	1001000	3.02433911	1000903
21:35:00	1000995	1001217	1000990	1001217	0.11000000	1001115
21:36:00	1000995	1001119	1000980	1001048	1.89040000	1000991
21:37:00	1000934	1000965	1000868	1000868	0.20000000	1000949
21:38:00	1000801	1000958	1000801	1000958	0.30000000	1000866
21:39:00	1000700	1001167	1000252	1001167	1.56060000	1000562
21:40:00	1000425	1000425	1000397	1000397	0.58452159	1000408
21:41:00	1000290	1000290	999367	999367	2.36486529	999801
21:42:00	999367	999367	999018	999018	2.24620219	999297
21:43:00	999300	999339	999300	999300	2.75069781	999306
21:44:00	999300	999500	999300	999500	1.60950000	999492
21:45:00	999703	999703	999100	999400	2.32940000	999503
21:46:00	999400	999400	999000	999000	1.18398356	999011
21:47:00	999000	999400	999000	999400	0.70680000	999286
21:48:00	999400	999998	999400	999904	1.11320000	999555
21:49:00	999858	999970	999823	999970	0.51800000	999839
21:50:00	999998	1000000	999841	999841	1.37764479	999996
21:51:00	999990	1000147	999711	1000000	2.48233521	1000019
21:52:00	-
21:53:00	1000000	1000123	999955	1000000	1.63345900	1000000
21:54:00	999711	999711	999358	999450	0.60000000	999437
21:55:00	999450	999450	999406	999406	0.31500000	999421
21:56:00	999400	999450	999000	999450	2.04088737	999305
21:57:00	999783	999944	999783	999943	0.45000000	999907
21:58:00	999831	999831	999335	999831	1.65080000	999536
21:59:00	999830	1000103	999830	1000103	0.39220000	999832
22:00:00	1000103	1000373	999600	1000370	22.09100000	999834
22:01:00	1000336	1000375	999682	1000375	4.28000000	999991
22:02:00	1000375	1000835	999837	999837	2.87450000	1000298
22:03:00	999878	1000170	999876	1000000	0.26000000	999938
22:04:00	1000063	1000672	1000063	1000376	4.58450000	1000172
22:05:00	1000376	1000567	1000376	1000567	0.71985622	1000380
22:06:00	1000477	1000477	999890	999890	1.21000000	1000460
22:07:00	999890	1000562	999890	1000562	0.24000000	999926
22:08:00	1000453	1000464	999891	999891	0.79980000	1000421
22:09:00	1000268	1000268	999891	1000000	0.19290000	1000012
22:10:00	1000000	1000000	999800	1000000	1.53577000	999859
22:11:00	1000046	1000046	999554	999554	0.25644500	999957
22:12:00	999554	999554	999534	999534	0.21000000	999535
22:13:00	999554	999993	999554	999993	0.48711000	999568
22:14:00	1000000	1000672	999998	1000672	2.10980000	1000426
22:15:00	1000316	1000672	1000316	1000600	4.44835739	1000541
22:16:00	1000825	1000929	1000825	1000927	0.18300000	1000909
22:17:00	1000415	1001498	1000415	1001498	0.96389000	1001058
22:18:00	1001021	1001498	1001021	1001219	4.17430589	1001296
22:19:00	1001003	1001500	1001003	1001500	4.57149580	1001209
22:20:00	1001500	1001500	1001500	1001500	0.79000000	1001500
22:21:00	1001500	1001841	1001500	1001841	0.78030000	1001703
22:22:00	1001776	1002000	1001173	1001588	9.64450000	1001425
22:23:00	1001760	1002000	1001760	1002000	0.32550000	1001999
22:24:00	1001967	1001967	1001967	1001967	0.17000000	1001967
22:25:00	1001934	1001934	1001598	1001598	0.31300000	1001887
22:26:00	1001598	1001598	1001159	1001159	1.35684145	1001246
22:27:00	1001256	1001256	1000793	1000793	1.90885431	1001133
22:28:00	1000794	1001000	1000563	1001000	8.34008724	1000686
22:29:00	1001028	1001498	1001028	1001498	1.22099039	1001421
22:30:00	1000841	1001046	1000841	1001046	0.40786815	1000950
22:31:00	1001492	1001498	1001038	1001038	0.71590000	1001359
22:32:00	1001038	1001038	1000408	1001002	2.35599000	1000745
22:33:00	1001003	1001497	1000907	1001398	0.54821813	1001343
22:34:00	1001398	1001598	1001238	1001400	2.84124552	1001424
22:35:00	1001424	1001498	1001321	1001321	2.51514343	1001388
22:36:00	1001205	1001498	1001046	1001321	3.25661092	1001170
22:37:00	1001321	1002379	1001321	1002379	7.54172708	1001894
22:38:00	1002094	1002897	1002092	1002500	9.05021624	1002436
22:39:00	1002500	1002895	1002440	1002440	2.56440300	1002532
22:40:00	1002502	1003000	1002500	1003000	4.56303011	1002752
22:41:00	1003000	1003818	1002587	1003818	13.22233617	1003324
22:42:00	1003521	1004234	1003521	1004017	7.01982384	1003899
22:43:00	1003995	1003995	1003033	1003033	5.19400000	1003643
22:44:00	1003033	1003033	1002500	1002500	2.30709000	1002996
22:45:00	1002924	1003546	1002924	1003131	1.44265000	1003104
22:46:00	1003497	1003983	1003000	1003983	3.40878017	1003285
22:47:00	1003409	1005000	1003409	1004997	28.94775438	1004574
22:48:00	1004895	1005750	1004407	1005750	26.71782269	1005096
22:49:00	1005750	1006785	1005668	1005848	16.66837437	1006232
22:50:00	1005849	1010000	1005849	1009738	70.93614290	1008272
22:51:00	1010000	1019200	1009638	1016494	227.79068114	1014949
22:52:00	1016494	1017334	1011607	1015034	133.26892232	1014276
22:53:00	1015249	1015375	1013060	1013206	19.09230444	1014327
22:54:00	1013200	1014598	1013123	1014141	7.25163014	1013950
22:55:00	1014145	1014598	1013000	1013000	11.68325337	1013609
22:56:00	1012598	1013000	1009040	1012012	22.19974554	1011676
22:57:00	1011801	1012438	1011333	1012012	10.22112040	1011912
22:58:00	1012012	1016077	1012012	1016076	27.97538633	1014592
22:59:00	1016000	1016532	1014610	1014610	16.28425696	1015924
23:00:00	1015092	1017998	1014611	1016479	41.31026443	1016814
23:01:00	1017138	1018500	1016413	1018100	14.73192584	1017722
23:02:00	1018411	1018411	1016938	1016999	16.08274146	1017381
23:03:00	1017024	1017040	1015501	1015501	18.71915391	1016097
23:04:00	1015501	1015915	1015295	1015295	13.58115731	1015510
23:05:00	1015205	1016493	1015205	1015295	8.80034962	1015758
23:06:00	1015003	1015166	1013401	1014323	20.85609578	1014716
23:07:00	1013500	1013838	1012034	1013288	55.76501948	1013242
23:08:00	1013288	1013838	1012480	1013838	7.20706695	1013195
23:09:00	1013004	1013838	1012508	1013280	10.23439567	1013460
23:10:00	1013280	1013764	1012700	1013280	2.61280000	1013220
23:11:00	1013280	1014477	1013280	1014314	79.39782220	1013913
23:12:00	1014428	1014500	1013662	1014397	11.31989847	1014477
23:13:00	1013955	1014775	1013801	1014313	7.80052719	1014513
23:14:00	1014313	1014836	1013889	1013889	6.05347679	1014329
23:15:00	1014535	1014969	1014391	1014968	30.20932695	1014912
23:16:00	1014969	1015000	1013890	1013891	13.61256561	1014847
23:17:00	1013891	1014376	1013660	1013780	4.08231432	1013811
23:18:00	1013662	1013824	1013111	1013211	4.20886700	1013351
23:19:00	1013211	1013362	1013000	1013000	2.83611700	1013178
23:20:00	1013307	1013307	1012907	1013010	2.90946060	1013033
23:21:00	1013100	1013100	1012905	1013000	0.69277153	1013051
23:22:00	1013000	1013100	1012601	1013100	4.30210269	1012830
23:23:00	1013100	1014143	1012785	1013670	5.44912721	1013440
23:24:00	1013511	1014070	1013341	1013341	1.19232804	1013614
23:25:00	1013500	1013500	1013363	1013426	0.87450000	1013399
23:26:00	1013003	1013374	1013003	1013374	0.51215000	1013244
23:27:00	1013374	1014000	1013374	1014000	2.41240000	1013499
23:28:00	1014000	1014000	1013582	1013895	1.45110000	1013767
23:29:00	1013895	1013895	1012803	1012803	6.22000000	1013181
23:30:00	1012675	1012675	1012012	1012270	3.23674750	1012298
23:31:00	1012400	1013501	1012270	1012633	2.87601923	1013149
23:32:00	1013032	1013032	1012501	1012549	0.14102000	1012559
23:33:00	1012549	1012549	1012500	1012500	0.47420000	1012513
23:34:00	1012500	1012500	1012300	1012300	1.44220000	1012500
23:35:00	1012200	1013465	1012000	1012734	8.03549895	1012386
23:36:00	1012739	1012958	1012734	1012734	0.23200000	1012831
23:37:00	1012514	1012732	1012215	1012215	0.82900000	1012504
23:38:00	1012332	1013505	1012332	1013149	4.29975100	1012801
23:39:00	1013166	1013506	1013166	1013506	0.63000000	1013392
23:40:00	1013510	1013600	1013185	1013200	2.00477000	1013437
23:41:00	1013175	1014450	1013045	1013077	6.45152000	1013980
23:42:00	1013511	1013758	1013304	1013330	1.78387484	1013312
23:43:00	1013330	1014011	1013330	1013841	0.35530000	1013909
23:44:00	1013310	1013840	1013310	1013310	0.19936844	1013571
23:45:00	1013841	1014856	1013345	1014856	5.27007000	1014481
23:46:00	1014900	1015100	1014500	1014505	9.81577000	1014963
23:47:00	1014500	1014500	1014000	1014500	3.47770026	1014490
23:48:00	1014500	1014500	1014041	1014499	1.82110000	1014403
23:49:00	1014497	1014497	1013681	1013681	1.33801238	1014181
23:50:00	1013681	1014421	1013681	1014015	8.79124426	1014218
23:51:00	1014015	1014108	1013818	1013818	16.77905974	1013951
23:52:00	1013609	1013609	1013000	1013502	5.56629920	1013461
23:53:00	1013173	1013408	1013000	1013000	3.93515281	1013164
23:54:00	1013000	1013006	1012999	1013000	0.93320000	1013002
23:55:00	1012997	1013098	1012988	1013054	1.66830000	1013005
23:56:00	1013053	1013526	1013021	1013154	0.90098900	1013252
23:57:00	1013380	1013648	1013120	1013648	0.57900000	1013268
23:58:00	1013633	1013759	1013130	1013759	1.50087000	1013614
23:59:00	1013759	1013759	1013368	1013759	6.71000000	1013758

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07月08日bitFlyer:BTC/JPY

マーケット/通貨ペア

2020年07月08日
bitFlyer:BTC/JPY