暗号資産価格データベース Zaif:BTC/JPY 2018/10/04

2018年10月04日
Zaif:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。

時刻	始値	高値	安値	終値	出来高	VWAP
00:00:00	723570	724800	723570	724690	14.9356	724236
00:01:00	724700	724700	724180	724180	6.2179	724289
00:02:00	724180	725010	724110	725010	4.8623	724688
00:03:00	725060	725300	724440	724440	2.1482	724746
00:04:00	724400	724835	724110	724500	8.5707	724433
00:05:00	724475	725245	724060	724900	2.0947	724644
00:06:00	724900	725115	724535	725095	2.2975	724854
00:07:00	724950	725210	724875	724980	7.6447	724997
00:08:00	724850	724850	724615	724630	2.9899	724691
00:09:00	724610	724830	724220	724395	13.3482	724610
00:10:00	724350	724350	723785	724300	2.4686	724056
00:11:00	724320	724840	724300	724840	2.4248	724643
00:12:00	724705	724705	724260	724280	2.3645	724498
00:13:00	724200	724200	724080	724180	0.5893	724103
00:14:00	724120	724700	724090	724545	7.1883	724438
00:15:00	724640	724700	724000	724435	3.5156	724576
00:16:00	724440	724445	723890	724300	7.1735	724152
00:17:00	724305	724325	724135	724135	1.5110	724302
00:18:00	724135	724135	723845	724135	1.0633	723929
00:19:00	724280	724280	724280	724280	0.0200	724280
00:20:00	724130	724305	724030	724305	0.8200	724057
00:21:00	724200	724200	723750	723750	16.9515	723923
00:22:00	723840	723960	723840	723960	0.7856	723904
00:23:00	723945	724335	723945	724110	5.1046	724139
00:24:00	724020	724100	724000	724085	0.3569	724019
00:25:00	724135	724200	723750	724030	0.1534	724037
00:26:00	724030	724110	723985	723985	0.2100	724041
00:27:00	724130	724200	724130	724200	2.9668	724176
00:28:00	724200	724695	724155	724695	3.5618	724350
00:29:00	724665	724685	724290	724335	2.8044	724521
00:30:00	724335	724405	724165	724165	4.4788	724269
00:31:00	724150	724410	724150	724250	1.7044	724283
00:32:00	724285	724375	724280	724300	1.6607	724300
00:33:00	724375	724400	724300	724400	0.9831	724394
00:34:00	724425	724425	724095	724095	0.1067	724202
00:35:00	724095	724175	723845	723930	1.5114	723977
00:36:00	723995	724090	723825	724010	3.7335	723958
00:37:00	724075	724085	723990	723990	0.2039	724036
00:38:00	723960	723960	723555	723555	1.2803	723751
00:39:00	723555	723565	723430	723565	0.4087	723462
00:40:00	723500	723605	723300	723605	0.1847	723542
00:41:00	723500	723530	723235	723525	0.6586	723269
00:42:00	723490	723720	723490	723720	0.3190	723561
00:43:00	723595	723595	723260	723330	0.0797	723428
00:44:00	723395	723510	723390	723510	0.0412	723402
00:45:00	723430	723720	723430	723510	1.4407	723669
00:46:00	723550	723565	723410	723565	1.1727	723481
00:47:00	723540	723630	723540	723540	2.2262	723541
00:48:00	723480	723620	723405	723620	0.9351	723499
00:49:00	723620	723720	723600	723720	0.1293	723661
00:50:00	723680	723820	723680	723745	1.4082	723781
00:51:00	723745	723745	723600	723725	0.4348	723705
00:52:00	723725	723760	723455	723535	1.7565	723489
00:53:00	723470	723470	723200	723250	3.0306	723365
00:54:00	723190	723250	723130	723130	0.7309	723164
00:55:00	723135	723150	723135	723135	1.1539	723135
00:56:00	723135	723575	723130	723570	2.0469	723267
00:57:00	723430	723430	723375	723380	0.0691	723392
00:58:00	723370	723425	723370	723425	0.4883	723409
00:59:00	723530	723900	723530	723865	1.3075	723836
01:00:00	723865	723865	723705	723865	0.8154	723832
01:01:00	723895	724200	723755	723995	0.5108	724002
01:02:00	723995	723995	723900	723960	0.0878	723989
01:03:00	723940	724195	723940	724140	1.9570	724040
01:04:00	724055	724560	724055	724500	4.6722	724340
01:05:00	724500	724540	724340	724340	3.6219	724414
01:06:00	724525	724530	724310	724310	0.0050	724397
01:07:00	724215	724240	723925	724200	0.8046	724066
01:08:00	724215	724300	724095	724095	0.2661	724271
01:09:00	724000	724160	723895	723955	1.1866	723940
01:10:00	724075	724120	723790	723795	1.5634	724008
01:11:00	723795	723995	723795	723995	2.9384	723934
01:12:00	723990	724175	723960	723975	0.7183	723992
01:13:00	723980	724045	723845	723845	1.0590	723975
01:14:00	723800	723845	723765	723845	0.0253	723791
01:15:00	723780	723780	723500	723500	0.6017	723589
01:16:00	723695	723755	723695	723755	0.5031	723702
01:17:00	723840	723840	723640	723675	0.0959	723738
01:18:00	723675	723675	723395	723400	0.8318	723485
01:19:00	723470	723470	723345	723345	0.2030	723381
01:20:00	723350	723640	723350	723400	0.3755	723364
01:21:00	723400	723420	723390	723390	2.7453	723396
01:22:00	723620	723620	723305	723310	1.4541	723402
01:23:00	723310	723455	723310	723390	3.2823	723347
01:24:00	723340	723340	723200	723320	7.6087	723301
01:25:00	723375	723870	723375	723865	0.4901	723690
01:26:00	723865	723865	723370	723370	0.2819	723575
01:27:00	723435	723755	723435	723470	0.1589	723504
01:28:00	723650	723865	723570	723680	0.5188	723745
01:29:00	723560	723830	723400	723530	1.2100	723515
01:30:00	723530	723530	723280	723280	0.1865	723313
01:31:00	723280	723505	723280	723305	0.5705	723292
01:32:00	723505	723700	722860	723000	4.5025	723074
01:33:00	722860	723435	722660	723300	4.8629	722738
01:34:00	723170	723325	723010	723200	1.3873	723135
01:35:00	723235	723270	723090	723090	0.1356	723162
01:36:00	723060	723515	723060	723515	0.7199	723393
01:37:00	723525	723740	723525	723675	1.6726	723702
01:38:00	723690	723840	723675	723675	0.6916	723803
01:39:00	723730	724160	723730	724145	2.8439	724051
01:40:00	724145	724185	723985	723995	2.8855	724106
01:41:00	723995	723995	723730	723730	0.0104	723853
01:42:00	723795	723795	723795	723795	0.1000	723795
01:43:00	723900	724000	723900	724000	0.6468	723993
01:44:00	723795	724000	723795	724000	1.8940	723933
01:45:00	724100	724210	724040	724210	0.1865	724168
01:46:00	724300	724440	724215	724440	0.7463	724327
01:47:00	724435	724600	724250	724600	4.7193	724505
01:48:00	724530	724530	724530	724530	0.3123	724530
01:49:00	724685	724750	724685	724685	2.9510	724688
01:50:00	724815	724840	724805	724840	2.1876	724822
01:51:00	724840	724850	724840	724850	0.2230	724840
01:52:00	724845	724900	724830	724830	0.0760	724834
01:53:00	724950	725150	724950	725150	1.2900	725030
01:54:00	725155	725155	724690	724690	0.6649	725075
01:55:00	724690	724690	724275	724535	1.1837	724599
01:56:00	724620	724840	724620	724840	0.1833	724798
01:57:00	724860	724860	724855	724855	0.3175	724856
01:58:00	724630	724815	724595	724595	0.7011	724699
01:59:00	724590	724590	724130	724290	0.9686	724241
02:00:00	724490	724490	724265	724300	0.3671	724279
02:01:00	724535	724610	724535	724610	0.0542	724555
02:02:00	724610	724610	724610	724610	0.0050	724610
02:03:00	724685	724725	724685	724725	0.1099	724719
02:04:00	724630	724800	724455	724510	1.2205	724631
02:05:00	724700	724700	724315	724620	1.4336	724548
02:06:00	724535	724535	724230	724230	0.1139	724328
02:07:00	724595	724595	724460	724460	0.1542	724524
02:08:00	724595	724670	724525	724525	0.3233	724611
02:09:00	724650	724800	724650	724800	0.0915	724758
02:10:00	724815	724995	724815	724970	0.9644	724949
02:11:00	725000	725000	724790	724790	0.1764	724949
02:12:00	725000	725020	725000	725000	0.4447	725003
02:13:00	724950	725290	724930	725290	2.1542	725166
02:14:00	725295	725300	724600	724600	3.4922	725091
02:15:00	724595	724815	724595	724770	2.0798	724710
02:16:00	724695	724980	724690	724980	0.2916	724866
02:17:00	724980	725100	724800	724800	0.9173	724986
02:18:00	724800	725120	724800	725120	0.1149	725063
02:19:00	724990	725150	724990	725105	2.0704	725111
02:20:00	725105	725225	724940	725000	0.9694	725029
02:21:00	725030	725030	725030	725030	0.0300	725030
02:22:00	725170	725300	725170	725255	2.1355	725259
02:23:00	725250	725270	725180	725205	0.6433	725229
02:24:00	725250	725250	725200	725205	0.5280	725247
02:25:00	725290	725290	725200	725205	0.8642	725259
02:26:00	725200	725250	725200	725205	1.8227	725201
02:27:00	725205	725280	725205	725205	0.0415	725259
02:28:00	725205	725600	725205	725600	1.3346	725502
02:29:00	725600	725605	725600	725600	0.7527	725600
02:30:00	725610	725730	725600	725620	0.5315	725621
02:31:00	725770	725900	725770	725900	2.2968	725892
02:32:00	725900	726120	725900	726100	3.8770	725997
02:33:00	726100	726100	725320	726040	2.2100	725663
02:34:00	726080	726080	725865	725865	0.0728	725998
02:35:00	725940	726175	725820	726170	0.5093	726087
02:36:00	726165	726165	726010	726060	0.2570	726090
02:37:00	726150	726400	726100	726400	0.7917	726211
02:38:00	726400	726425	726395	726395	3.0218	726395
02:39:00	726395	726880	726395	726880	1.7752	726684
02:40:00	726800	726885	726800	726860	2.5753	726847
02:41:00	726860	727800	726590	727800	5.7675	727204
02:42:00	727420	728000	727090	727090	6.0554	727762
02:43:00	727150	727305	727000	727210	1.0701	727025
02:44:00	727210	727395	727130	727135	0.0913	727248
02:45:00	727150	727180	727030	727030	1.2144	727160
02:46:00	727175	727175	725285	726700	5.1322	726327
02:47:00	726500	726500	725485	725620	3.9165	725772
02:48:00	725780	726030	725735	726030	0.3339	725947
02:49:00	726100	726190	726080	726080	0.3237	726098
02:50:00	726030	726030	725790	725990	1.6063	725998
02:51:00	726035	726175	726035	726165	0.6463	726142
02:52:00	726100	726130	726100	726130	0.0081	726121
02:53:00	726100	726100	725335	725335	6.5833	725595
02:54:00	725605	725605	725260	725260	5.4368	725268
02:55:00	725260	725260	724805	724810	2.0592	724985
02:56:00	724810	724925	724720	724925	1.0503	724780
02:57:00	724700	725130	724700	725130	0.5637	724878
02:58:00	725200	725200	724955	725020	0.9586	725033
02:59:00	725000	725000	724890	725000	2.8200	724928
03:00:00	725005	725260	725005	725050	0.4257	725093
03:01:00	725030	725030	724855	724855	0.5300	724948
03:02:00	724850	725085	724760	724880	1.1196	724895
03:03:00	724820	724885	724820	724880	3.1528	724881
03:04:00	724880	724880	723370	723575	7.7330	724230
03:05:00	723715	724520	723500	723975	3.1716	724071
03:06:00	723975	723975	723775	723775	1.2871	723856
03:07:00	723965	724295	723965	724295	0.9465	724181
03:08:00	724300	724595	723820	723895	3.6682	724198
03:09:00	723895	724210	723895	724095	2.5198	724059
03:10:00	723930	723930	723610	723610	1.3595	723696
03:11:00	723670	724045	723670	723870	0.9158	723861
03:12:00	723880	723925	723010	723235	4.6168	723503
03:13:00	723300	724045	723300	723770	2.5376	723761
03:14:00	723765	724070	723765	724035	0.6884	724010
03:15:00	723890	724015	723645	723645	0.4868	723854
03:16:00	723805	723805	723305	723350	0.6140	723508
03:17:00	723350	723885	723350	723570	0.4569	723572
03:18:00	723640	723640	723640	723640	0.5000	723640
03:19:00	723645	723870	723645	723775	1.0765	723766
03:20:00	723885	724555	723885	724200	4.0240	724206
03:21:00	724070	724375	724065	724375	0.9771	724182
03:22:00	724450	724450	723880	723880	1.3921	724299
03:23:00	723880	723880	723690	723705	1.4319	723747
03:24:00	723700	723700	723650	723695	2.2498	723696
03:25:00	723695	723695	723650	723695	2.4014	723690
03:26:00	723695	723700	723130	723130	2.0000	723604
03:27:00	723140	723145	722700	723145	2.4742	722940
03:28:00	722945	722945	722710	722715	1.2220	722812
03:29:00	722810	722810	722630	722630	2.6176	722707
03:30:00	722600	723300	722600	723300	1.7140	722973
03:31:00	723380	723580	722680	723455	2.1070	723300
03:32:00	723475	723890	723320	723890	0.3688	723534
03:33:00	723640	723900	723400	723400	1.2348	723709
03:34:00	723500	723705	723335	723705	0.7323	723477
03:35:00	723770	723935	723550	723550	0.5254	723785
03:36:00	723545	723650	723545	723650	1.0001	723592
03:37:00	723655	723710	723385	723385	1.4716	723513
03:38:00	723380	723400	723145	723400	0.1873	723217
03:39:00	723400	724075	723400	724075	2.0754	723890
03:40:00	724075	724120	723865	723945	2.5600	723943
03:41:00	723975	723975	723115	723120	2.1434	723345
03:42:00	723275	723420	723165	723345	0.6157	723330
03:43:00	723420	723665	723420	723665	1.0244	723547
03:44:00	723700	723850	723540	723540	0.1041	723837
03:45:00	723820	723820	723685	723775	1.0599	723754
03:46:00	723815	724080	723790	723790	0.8398	723895
03:47:00	723785	723785	723355	723395	1.5008	723612
03:48:00	723530	723685	723530	723685	0.2063	723629
03:49:00	723700	723780	723585	723660	0.0635	723645
03:50:00	723585	723870	723455	723595	0.6373	723596
03:51:00	723635	723900	723635	723760	0.0885	723740
03:52:00	723810	723885	723715	723715	1.0640	723820
03:53:00	723570	723570	723030	723035	2.2098	723404
03:54:00	723270	723345	723050	723050	2.5425	723226
03:55:00	723025	723495	722680	723495	0.9316	723302
03:56:00	723500	723640	723500	723595	0.1593	723563
03:57:00	723655	723655	723530	723625	0.0622	723594
03:58:00	723645	723785	723645	723675	0.6240	723677
03:59:00	723680	724140	723630	723690	9.2542	723800
04:00:00	723690	723795	723335	723610	4.3622	723598
04:01:00	723410	723410	723180	723180	1.1012	723403
04:02:00	723225	723260	723160	723260	0.3665	723228
04:03:00	723160	723160	723115	723115	0.1000	723118
04:04:00	723100	723110	723100	723100	2.7573	723100
04:05:00	723265	723265	723100	723220	2.4182	723179
04:06:00	-
04:07:00	723215	723215	723215	723215	0.5000	723215
04:08:00	-
04:09:00	723200	723305	723060	723135	0.7101	723249
04:10:00	723165	723245	722895	723165	0.5923	723128
04:11:00	723170	723175	723170	723175	0.0800	723173
04:12:00	723055	723500	723055	723500	1.3805	723196
04:13:00	723500	723500	723400	723400	0.1795	723466
04:14:00	723400	723975	723400	723780	0.5395	723601
04:15:00	723785	723795	723010	723235	0.8086	723673
04:16:00	723210	723210	722515	722515	2.7848	722791
04:17:00	722515	722675	722000	722000	10.4827	722267
04:18:00	722000	722395	721280	722330	11.1153	721758
04:19:00	722355	722510	721950	722415	2.1699	722288
04:20:00	722365	722500	721855	721855	2.8475	722202
04:21:00	721930	722070	721280	721620	4.3997	721854
04:22:00	721690	721780	721625	721650	1.3068	721716
04:23:00	721600	722365	721280	722110	4.1123	721856
04:24:00	722100	722255	721960	721985	1.1932	722012
04:25:00	721870	722100	721785	722100	1.6301	722063
04:26:00	722265	722550	722265	722500	2.6950	722426
04:27:00	722500	722500	722000	722280	6.6863	722411
04:28:00	722300	722935	722300	722710	2.5000	722585
04:29:00	722710	722890	722270	722290	3.9014	722450
04:30:00	722265	722835	722215	722615	2.0287	722318
04:31:00	722605	722605	722095	722400	2.4854	722246
04:32:00	722375	722375	722295	722300	0.1207	722336
04:33:00	722410	722565	722080	722080	1.8711	722268
04:34:00	722080	722080	721805	721940	1.7065	721968
04:35:00	722060	722205	721940	722110	0.7595	722155
04:36:00	722110	722285	721940	722085	0.3722	722155
04:37:00	722030	722030	721770	721910	0.2082	721929
04:38:00	721940	722000	721940	722000	1.0000	721965
04:39:00	721925	721925	721475	721475	0.8100	721629
04:40:00	721475	721945	721475	721945	2.9289	721643
04:41:00	721950	722955	721950	722800	5.5005	722532
04:42:00	722815	722825	722480	722595	1.4694	722625
04:43:00	722415	722510	722220	722220	1.1872	722331
04:44:00	722235	722440	722235	722440	0.6396	722279
04:45:00	722425	722505	722355	722500	1.3435	722497
04:46:00	722500	722945	722500	722890	2.3502	722727
04:47:00	722915	722950	722810	722910	2.0874	722885
04:48:00	722910	723155	722910	723155	4.4950	722978
04:49:00	723115	723210	722875	723210	6.8483	723006
04:50:00	723240	723300	722960	722960	1.9980	723124
04:51:00	722940	723130	722860	722920	1.8963	722938
04:52:00	722920	723400	722920	723300	2.0226	723135
04:53:00	723300	723300	723145	723160	1.9869	723167
04:54:00	723175	723295	723145	723295	0.6953	723232
04:55:00	723145	723295	723125	723295	0.3826	723283
04:56:00	723295	723295	723135	723295	0.1900	723144
04:57:00	723300	723445	723145	723330	0.0706	723258
04:58:00	723155	723350	723010	723145	0.3888	723185
04:59:00	723145	723145	723070	723145	2.1811	723145
05:00:00	723075	723145	722605	722605	0.2965	722858
05:01:00	722630	723040	722630	722630	1.3846	722711
05:02:00	722600	722600	722565	722565	0.3313	722565
05:03:00	722475	722785	722395	722780	1.0671	722626
05:04:00	722780	722930	722660	722815	3.6054	722775
05:05:00	722910	723270	722910	723145	4.4007	723173
05:06:00	723125	723150	723125	723150	1.0418	723136
05:07:00	723270	723705	723270	723490	2.3121	723576
05:08:00	723495	723495	723420	723420	0.5010	723495
05:09:00	723510	723620	723225	723560	0.6446	723523
05:10:00	723685	723750	723175	723535	1.9928	723649
05:11:00	723535	723710	723490	723705	1.2544	723572
05:12:00	723715	723780	723465	723670	1.0326	723685
05:13:00	723440	723720	723435	723605	0.1722	723585
05:14:00	723500	723760	723490	723555	2.7075	723623
05:15:00	723640	723665	723590	723590	0.7654	723636
05:16:00	723515	723515	723420	723420	0.0610	723510
05:17:00	723405	723700	723325	723485	0.5984	723422
05:18:00	723605	723605	723230	723230	1.5211	723432
05:19:00	723205	723590	723205	723585	0.7292	723278
05:20:00	723640	723700	723630	723630	0.0591	723646
05:21:00	723605	723605	723430	723430	1.6445	723521
05:22:00	723500	723500	723480	723480	0.5515	723482
05:23:00	723460	723460	723060	723060	0.7087	723258
05:24:00	723065	723070	723065	723070	0.5634	723069
05:25:00	723420	723485	723300	723300	4.7141	723451
05:26:00	723270	723270	723140	723140	1.0040	723225
05:27:00	723180	723300	723080	723300	0.6314	723113
05:28:00	723310	723470	723185	723185	0.6395	723384
05:29:00	723480	723630	723295	723300	1.5837	723504
05:30:00	723250	723300	723250	723300	0.0573	723265
05:31:00	723285	723300	723170	723170	0.2640	723291
05:32:00	723020	723020	723020	723020	0.0658	723020
05:33:00	723150	723380	723150	723380	0.8144	723218
05:34:00	723340	723610	723340	723520	0.6160	723584
05:35:00	723515	723620	723310	723310	0.6714	723565
05:36:00	723320	723365	723320	723365	0.0864	723344
05:37:00	723520	723795	723520	723795	0.0552	723611
05:38:00	723620	723760	723485	723590	0.1936	723614
05:39:00	723440	723730	723320	723675	0.7838	723573
05:40:00	723680	723680	723615	723660	0.1932	723657
05:41:00	723660	723660	723610	723610	0.5999	723618
05:42:00	723505	723750	723490	723490	0.4805	723510
05:43:00	723750	724010	723750	723995	0.7618	723969
05:44:00	723835	723960	723835	723960	0.1830	723855
05:45:00	723860	724020	723795	723805	0.0594	723887
05:46:00	723835	723835	723780	723780	0.1193	723815
05:47:00	723720	723720	723560	723560	0.1689	723565
05:48:00	723560	723560	723400	723505	0.6850	723540
05:49:00	723525	723820	723480	723820	1.9136	723622
05:50:00	723900	723925	722685	723010	7.9214	723035
05:51:00	723005	724000	723005	723585	5.0560	723539
05:52:00	723785	723915	723600	723915	1.5272	723721
05:53:00	723885	723885	723600	723840	3.4928	723771
05:54:00	723755	723755	723520	723600	0.3077	723620
05:55:00	723600	723600	723470	723475	1.7202	723539
05:56:00	723475	723740	723475	723740	0.9479	723524
05:57:00	723740	723740	723650	723700	0.8586	723722
05:58:00	723550	723690	723550	723690	0.5665	723565
05:59:00	723660	723735	723460	723460	0.7516	723619
06:00:00	723480	723685	723430	723685	1.0401	723570
06:01:00	723685	723710	723685	723710	0.9841	723708
06:02:00	723685	723685	723575	723575	0.0244	723632
06:03:00	723560	723645	723555	723645	0.1211	723573
06:04:00	723645	723960	723555	723855	0.8472	723798
06:05:00	723855	724000	723855	724000	2.1106	723992
06:06:00	724055	725000	724055	724565	2.2161	724441
06:07:00	724430	724430	724230	724355	0.9672	724401
06:08:00	724595	724595	724455	724455	0.5323	724463
06:09:00	724630	724640	724355	724355	0.8948	724419
06:10:00	724355	724355	724340	724340	0.0602	724340
06:11:00	724525	725000	724365	725000	5.7984	724897
06:12:00	724860	724860	724680	724680	0.1329	724814
06:13:00	724715	724715	724715	724715	0.1623	724715
06:14:00	724725	724750	724660	724660	5.1133	724664
06:15:00	724660	724680	724365	724665	3.7563	724585
06:16:00	724700	724925	724700	724730	2.3021	724916
06:17:00	724925	724950	724885	724885	0.9683	724916
06:18:00	724880	725390	724880	725385	3.0038	725194
06:19:00	725380	725380	725300	725300	0.9895	725351
06:20:00	725240	725380	725210	725360	0.6567	725347
06:21:00	725440	725500	725360	725490	1.8857	725466
06:22:00	725470	725470	725235	725400	1.1522	725438
06:23:00	725490	725560	725400	725560	0.8662	725532
06:24:00	725560	725560	725390	725390	2.4896	725514
06:25:00	725380	725500	724820	724855	3.4026	725208
06:26:00	724855	724945	724855	724855	0.1276	724862
06:27:00	724995	725000	724690	724780	2.2170	724839
06:28:00	724780	724780	724755	724755	4.9998	724762
06:29:00	724660	724660	724660	724660	0.0010	724660
06:30:00	724660	724910	724660	724765	1.0036	724742
06:31:00	724815	725125	724815	725125	3.6581	725050
06:32:00	725045	725065	724900	724965	0.6254	724983
06:33:00	725020	725020	725020	725020	0.0010	725020
06:34:00	725220	725350	725040	725245	3.3734	725255
06:35:00	725285	725660	725150	725280	0.8920	725419
06:36:00	725300	725780	725300	725665	2.1843	725686
06:37:00	725570	725600	725310	725310	0.7853	725490
06:38:00	725440	725445	725340	725440	1.3590	725398
06:39:00	725500	725925	725490	725695	1.8648	725650
06:40:00	725530	725530	725410	725460	0.8008	725471
06:41:00	725465	725465	725375	725375	2.5447	725393
06:42:00	725290	725290	724980	725115	1.6349	725113
06:43:00	725100	725285	724865	724865	1.9462	725006
06:44:00	724860	725025	724860	725025	3.8430	724935
06:45:00	725020	725030	724720	724905	10.6736	724881
06:46:00	724905	725125	724655	724910	9.4172	724871
06:47:00	724915	725695	724795	724795	3.1938	724993
06:48:00	724805	725000	724795	725000	1.3135	724850
06:49:00	724800	724855	724600	724600	1.5532	724822
06:50:00	724600	725000	724600	725000	3.1541	724991
06:51:00	724890	724990	724770	724770	0.5739	724900
06:52:00	724780	724785	724780	724780	0.0821	724784
06:53:00	724800	724990	724705	724740	1.2535	724808
06:54:00	724770	724770	724700	724700	0.5020	724770
06:55:00	724735	724735	724700	724720	1.3655	724722
06:56:00	724705	724705	724705	724705	0.3402	724705
06:57:00	724700	724700	724700	724700	0.7700	724700
06:58:00	724700	724700	724500	724500	1.0901	724679
06:59:00	724500	724500	722425	722755	20.5733	723381
07:00:00	722575	722760	722200	722430	4.6241	722382
07:01:00	722435	723690	722435	723200	6.2557	723033
07:02:00	723360	723405	723190	723190	1.9202	723359
07:03:00	723370	723410	723180	723360	0.7049	723322
07:04:00	723385	723820	722960	723470	6.6473	723276
07:05:00	723500	724720	723500	723565	1.3582	723714
07:06:00	723670	723670	723400	723565	0.2332	723601
07:07:00	723290	723440	722000	722935	16.0516	722502
07:08:00	722935	722935	722510	722900	4.1554	722760
07:09:00	722825	722960	722670	722670	0.7892	722716
07:10:00	722850	722970	722440	722440	2.5457	722710
07:11:00	722595	722755	722595	722600	1.1013	722624
07:12:00	722620	722850	722585	722845	3.1228	722687
07:13:00	722670	722900	722520	722900	1.3092	722674
07:14:00	723000	723300	722850	723200	4.6713	723049
07:15:00	723305	723305	723005	723005	1.0084	723175
07:16:00	723085	723085	723005	723005	0.1244	723042
07:17:00	723000	723000	722805	722830	0.8169	722969
07:18:00	722830	722975	722805	722975	0.6027	722948
07:19:00	722925	723990	722835	723990	2.3786	723251
07:20:00	723410	723470	722885	723195	0.3055	723255
07:21:00	723160	723160	723090	723160	0.0601	723106
07:22:00	723160	723510	723110	723240	0.3978	723237
07:23:00	723240	723510	723240	723510	0.2278	723350
07:24:00	723510	723535	723270	723270	0.5504	723512
07:25:00	723320	723570	723245	723245	0.2194	723316
07:26:00	723240	723240	723240	723240	0.0100	723240
07:27:00	723245	723245	723245	723245	0.0200	723245
07:28:00	723240	723240	723240	723240	0.6199	723240
07:29:00	723240	723400	723240	723240	1.8072	723292
07:30:00	723200	723200	723000	723000	1.6688	723001
07:31:00	723160	723165	723000	723000	0.2480	723021
07:32:00	723000	723000	722750	722875	6.4338	722991
07:33:00	722875	722970	722750	722905	2.3536	722850
07:34:00	722965	723125	722805	723100	1.7995	722970
07:35:00	723210	723210	723165	723165	0.3197	723168
07:36:00	723210	723475	723210	723255	0.8134	723316
07:37:00	723225	723225	723225	723225	0.1570	723225
07:38:00	723170	723400	723095	723395	1.8023	723136
07:39:00	723225	723400	723220	723300	1.5060	723313
07:40:00	723300	723535	723070	723070	4.1439	723347
07:41:00	723070	723635	723000	723495	2.8892	723302
07:42:00	723680	723905	723405	723405	1.5068	723852
07:43:00	723525	723665	723525	723565	0.9617	723547
07:44:00	723625	723900	723500	723900	0.8163	723652
07:45:00	723990	724000	723890	723890	1.8228	723986
07:46:00	723760	723765	723760	723760	0.5999	723760
07:47:00	723925	723995	723775	723780	0.1001	723830
07:48:00	723955	724190	723905	724185	1.4320	724017
07:49:00	724090	724170	724090	724170	0.0040	724130
07:50:00	-
07:51:00	724170	724185	723905	723905	1.0229	724062
07:52:00	723900	723900	723610	723610	0.0886	723787
07:53:00	723600	723600	723590	723595	0.3429	723594
07:54:00	723850	723970	723720	723720	0.1745	723895
07:55:00	723940	723940	723655	723655	0.6094	723674
07:56:00	723655	723900	723655	723895	0.1980	723759
07:57:00	723815	724095	723735	723965	0.2178	723895
07:58:00	723920	724030	723645	723645	0.1125	723841
07:59:00	723620	723620	723595	723595	0.2390	723595
08:00:00	723850	723915	723675	723685	0.2781	723859
08:01:00	723680	723680	723575	723575	0.5197	723583
08:02:00	723750	724170	723750	723890	0.8312	723818
08:03:00	724010	724200	723750	723750	0.7184	723994
08:04:00	723930	723965	723930	723965	0.0258	723939
08:05:00	723965	724190	723965	723990	0.1657	724093
08:06:00	723955	724170	723955	724170	0.0538	724067
08:07:00	724010	724155	724010	724155	0.0380	724048
08:08:00	724185	725020	724185	724565	10.1799	724367
08:09:00	724425	724430	724140	724140	1.5492	724168
08:10:00	724255	724255	724000	724010	1.8771	724144
08:11:00	724010	724010	723785	723900	0.3684	723909
08:12:00	723805	723815	723800	723800	1.1611	723802
08:13:00	723900	723900	723895	723895	0.2949	723899
08:14:00	723900	726000	723900	725640	10.7551	725443
08:15:00	725635	725635	725220	725235	0.2896	725335
08:16:00	725210	725300	723800	724975	2.3065	724764
08:17:00	724925	724925	724400	724400	0.5982	724671
08:18:00	724395	724900	724300	724680	3.7055	724517
08:19:00	724775	725360	724775	725360	1.0128	725144
08:20:00	725360	725800	725360	725605	4.8330	725663
08:21:00	725605	725840	725265	725680	0.8974	725647
08:22:00	725680	725995	725365	725400	2.9721	725631
08:23:00	725505	725505	725100	725420	0.8236	725394
08:24:00	725485	725485	725100	725255	0.9730	725258
08:25:00	725140	725140	725000	725000	0.7461	725109
08:26:00	724990	726300	724990	726170	4.7550	725552
08:27:00	726400	726800	726150	726225	2.9493	726524
08:28:00	726275	726910	726275	726405	1.8598	726643
08:29:00	726555	727500	726555	727260	7.6650	726963
08:30:00	727260	727990	727260	727570	8.4975	727849
08:31:00	727440	727570	725040	725545	7.4024	726410
08:32:00	726010	726290	725800	726125	5.5659	726006
08:33:00	726125	726505	726005	726005	0.8196	726377
08:34:00	726300	726300	725995	726020	1.1948	726207
08:35:00	725960	725960	725600	725705	1.5964	725748
08:36:00	725870	725965	725865	725965	0.8748	725902
08:37:00	725720	725720	725705	725705	0.0331	725705
08:38:00	725895	725940	725735	725880	0.8067	725883
08:39:00	725945	726065	725810	725820	1.2801	725941
08:40:00	725705	725920	725705	725805	0.9094	725792
08:41:00	726000	726370	725955	726370	0.2763	726126
08:42:00	726050	726125	726000	726035	0.7020	726100
08:43:00	726025	726140	725970	726000	0.8715	726081
08:44:00	725970	725970	725970	725970	1.1486	725970
08:45:00	726100	726100	725900	725900	0.2166	725940
08:46:00	725880	726300	725880	726300	1.8166	726125
08:47:00	726195	726195	725715	725955	0.8526	726060
08:48:00	726000	726000	725980	725980	2.0187	726000
08:49:00	726095	726095	725845	725845	0.0750	726012
08:50:00	725980	725980	725630	725630	0.5543	725737
08:51:00	725630	725630	725450	725450	0.0464	725616
08:52:00	725410	725410	725210	725265	1.2152	725268
08:53:00	725400	725405	725200	725200	0.2370	725381
08:54:00	-
08:55:00	725065	725110	725010	725010	0.4724	725061
08:56:00	725195	725200	725195	725200	0.2020	725199
08:57:00	725000	725000	724905	724905	0.9843	724949
08:58:00	724900	725000	724900	725000	0.2690	724974
08:59:00	725160	725500	725135	725420	1.1171	725213
09:00:00	725300	725405	724930	724930	1.2888	725361
09:01:00	725150	725150	725025	725025	0.0500	725088
09:02:00	725155	725155	725155	725155	0.1590	725155
09:03:00	725160	725300	725160	725190	0.8601	725216
09:04:00	725290	725290	724640	724780	1.4477	724973
09:05:00	724760	724760	724530	724560	1.6816	724607
09:06:00	724585	724585	724585	724585	0.0468	724585
09:07:00	724720	724730	724500	724510	0.1473	724633
09:08:00	724505	724505	724300	724445	2.4828	724423
09:09:00	724445	724480	724445	724445	1.6700	724445
09:10:00	724445	724625	724445	724625	3.7279	724515
09:11:00	724450	724450	724445	724445	0.5599	724446
09:12:00	724370	724370	724260	724300	0.5450	724363
09:13:00	724315	724560	724315	724560	1.5036	724425
09:14:00	724560	724600	724400	724600	2.2014	724454
09:15:00	724600	724740	724510	724510	3.8600	724628
09:16:00	724705	724705	724435	724470	0.8715	724493
09:17:00	724440	724440	724140	724140	0.7192	724309
09:18:00	724225	724375	724120	724250	1.1517	724240
09:19:00	724325	724335	724250	724250	0.0732	724326
09:20:00	724250	724500	724155	724300	0.6017	724243
09:21:00	724300	724570	724300	724570	0.0365	724363
09:22:00	724700	724825	724700	724825	0.1330	724764
09:23:00	724820	724920	724540	724700	1.7446	724807
09:24:00	724885	724900	724885	724900	0.6598	724890
09:25:00	724940	725100	724940	725100	0.1085	724951
09:26:00	725025	725125	724980	724985	0.2067	725042
09:27:00	724915	724915	724900	724900	0.0076	724909
09:28:00	724870	724870	724625	724725	0.3293	724720
09:29:00	724730	724920	724730	724920	1.6813	724857
09:30:00	724900	725070	724900	725000	0.2265	724933
09:31:00	725060	725060	725000	725000	1.0126	725000
09:32:00	725000	725000	725000	725000	0.0076	725000
09:33:00	725000	725095	724900	725020	0.4017	725006
09:34:00	725020	725110	725020	725105	4.3929	725105
09:35:00	725110	725450	724980	725130	4.4142	725106
09:36:00	725130	725500	725130	725295	3.8191	725340
09:37:00	725290	725325	725000	725025	3.5110	725239
09:38:00	725005	725520	725005	725520	4.0810	725340
09:39:00	725600	725625	725340	725510	3.6761	725418
09:40:00	725510	725510	725155	725225	1.0433	725242
09:41:00	725225	725225	725160	725225	0.1767	725195
09:42:00	725400	725400	725000	725000	1.8436	725176
09:43:00	725140	725400	725035	725375	2.3247	725368
09:44:00	725400	725400	725155	725400	2.3358	725373
09:45:00	725400	725420	725350	725420	2.4200	725383
09:46:00	725420	725420	725155	725400	4.3172	725399
09:47:00	725400	725640	725165	725435	3.7600	725530
09:48:00	725495	725730	725335	725730	1.9423	725466
09:49:00	725870	726500	725870	726445	7.0344	726221
09:50:00	726445	726750	726330	726750	2.4226	726538
09:51:00	726800	727900	726800	727800	13.9161	727345
09:52:00	727800	727800	727000	727000	3.8586	727305
09:53:00	726900	726900	726220	726510	2.0057	726522
09:54:00	726560	727500	726495	726665	4.3766	726801
09:55:00	726605	726605	726480	726480	0.6330	726492
09:56:00	726490	726500	726435	726500	0.8705	726494
09:57:00	726655	726655	726345	726400	0.0979	726444
09:58:00	726530	726535	726190	726190	0.6492	726389
09:59:00	726180	726255	726060	726255	0.4603	726100
10:00:00	726090	727700	726090	727325	2.9963	727101
10:01:00	727200	727325	727115	727195	1.6650	727176
10:02:00	727270	727700	726850	727635	4.2099	727247
10:03:00	727625	727785	727400	727545	3.4579	727599
10:04:00	727525	729300	727520	729050	16.0785	728311
10:05:00	729490	730000	729050	729710	15.7509	729756
10:06:00	729710	730900	729710	730900	14.9387	730287
10:07:00	730840	731500	730615	731500	8.6475	731168
10:08:00	731500	732510	731500	732315	26.5537	732191
10:09:00	732315	732775	731835	732500	13.5767	732324
10:10:00	732310	733000	732000	732960	10.5283	732789
10:11:00	732985	733500	732145	732725	20.3673	733062
10:12:00	733155	733500	732730	732800	10.0230	732863
10:13:00	732800	733000	732000	732000	10.9704	732196
10:14:00	731995	732200	731910	732000	13.7882	732007
10:15:00	731980	732200	731630	731630	9.2313	731966
10:16:00	731940	732060	731735	732000	12.7052	731999
10:17:00	731940	732100	731560	732100	6.6198	731723
10:18:00	731845	732255	731560	731560	7.8730	732088
10:19:00	731920	732280	731805	732225	3.5489	732116
10:20:00	732275	732970	732000	732210	2.6227	732421
10:21:00	732500	733500	732500	733360	17.5186	733043
10:22:00	733495	733550	732505	733500	5.4568	733426
10:23:00	733400	733620	733000	733620	18.2720	733491
10:24:00	733620	733620	733000	733055	2.1466	733399
10:25:00	733040	733400	733040	733100	1.6220	733312
10:26:00	733295	733400	733000	733300	3.3989	733176
10:27:00	733035	733035	732010	732010	11.4608	732597
10:28:00	732150	732620	732000	732620	2.6917	732269
10:29:00	732805	733000	732620	732910	7.9600	732975
10:30:00	732665	733000	732275	733000	1.7777	732961
10:31:00	732850	733000	732000	732520	7.9502	732946
10:32:00	732520	732520	732510	732510	0.8433	732518
10:33:00	732440	732520	732250	732340	0.3067	732487
10:34:00	732495	733000	732300	732310	6.5981	732556
10:35:00	732470	733300	732315	733050	22.2669	733119
10:36:00	733005	733300	732220	732295	13.2114	732993
10:37:00	732295	733000	732010	733000	5.5009	732403
10:38:00	732565	733000	732500	732520	2.1697	732809
10:39:00	732720	732895	732720	732860	8.4747	732721
10:40:00	732720	733385	732650	732650	3.2724	732890
10:41:00	732715	733000	732650	733000	10.9816	732910
10:42:00	733030	733055	732685	732900	6.2965	733011
10:43:00	732900	733350	732650	733350	1.6708	732803
10:44:00	733350	733385	733165	733165	4.1387	733285
10:45:00	733165	733610	733085	733565	14.9770	733385
10:46:00	733610	733695	733475	733610	1.4853	733579
10:47:00	733545	733910	733300	733910	7.7680	733832
10:48:00	733990	734000	732975	732995	12.8127	733667
10:49:00	732995	734000	732700	732730	6.3131	733217
10:50:00	732725	733000	732040	732040	11.3397	732504
10:51:00	732000	733000	732000	732200	6.2847	732227
10:52:00	732170	732500	731000	731065	14.7480	731509
10:53:00	731355	731400	730600	730935	8.5334	730931
10:54:00	731020	731275	730500	730780	6.9630	730865
10:55:00	730870	731555	730495	731555	7.3383	730973
10:56:00	731505	731505	730820	731500	3.6637	731374
10:57:00	731500	731925	731500	731645	4.3046	731665
10:58:00	731890	732000	731500	731980	3.1597	731803
10:59:00	731890	732000	731510	731675	4.6642	731817
11:00:00	731640	732585	731640	732280	4.9178	732143
11:01:00	732020	732295	731955	732295	0.9098	731999
11:02:00	732105	732105	731500	731865	2.2421	731887
11:03:00	731885	732470	731885	732000	2.5467	732036
11:04:00	732160	732475	732160	732450	2.5159	732343
11:05:00	732450	732450	732170	732305	1.6166	732387
11:06:00	732190	732450	732185	732450	0.9037	732301
11:07:00	732475	732475	732200	732200	0.1921	732433
11:08:00	732300	732455	732060	732085	1.2192	732357
11:09:00	732000	732000	731825	731840	0.7476	731866
11:10:00	731790	734980	731760	732040	2.7621	733741
11:11:00	732040	732275	732040	732115	1.1088	732199
11:12:00	732090	732090	731770	731770	0.3109	731956
11:13:00	731770	732200	731750	732195	0.4267	731952
11:14:00	731960	732130	731760	732130	0.1099	732105
11:15:00	732055	732125	732055	732125	0.0510	732065
11:16:00	732125	732250	732060	732130	0.7398	732086
11:17:00	732130	732500	732100	732230	2.4177	732273
11:18:00	732160	732160	732100	732100	0.0200	732130
11:19:00	732100	732100	732100	732100	0.0500	732100
11:20:00	732430	732490	732100	732120	0.6199	732174
11:21:00	732445	732480	732100	732120	0.4610	732227
11:22:00	732100	732100	732100	732100	0.0339	732100
11:23:00	732120	732310	732100	732310	0.7136	732123
11:24:00	732120	732130	731795	731795	3.9773	731977
11:25:00	731785	731785	731695	731785	1.5959	731729
11:26:00	731695	731830	731690	731830	1.7774	731693
11:27:00	731830	731960	731500	731960	2.5825	731680
11:28:00	731765	731765	731080	731465	6.6750	731386
11:29:00	731530	731725	731530	731725	0.9198	731583
11:30:00	731690	731690	730800	730800	7.1711	731061
11:31:00	730795	731550	730615	731445	2.4464	730989
11:32:00	731460	731550	731430	731550	0.6325	731453
11:33:00	731575	731595	731265	731320	4.6671	731487
11:34:00	731315	731340	731260	731295	2.7867	731312
11:35:00	731305	731320	731090	731320	11.4956	731197
11:36:00	731330	731610	731300	731575	1.3006	731504
11:37:00	731510	731600	731470	731470	2.4973	731501
11:38:00	731465	731500	731320	731370	1.4155	731472
11:39:00	731400	731840	731255	731840	2.2871	731445
11:40:00	731610	731990	731550	731990	3.8658	731635
11:41:00	731715	732000	731715	731980	0.8695	731843
11:42:00	731955	732010	731850	732010	1.4869	731976
11:43:00	732015	732015	731975	732010	1.5241	732004
11:44:00	731940	732120	731940	732100	2.0381	732084
11:45:00	732130	732130	732100	732100	0.0360	732108
11:46:00	732100	732190	732025	732180	0.7176	732104
11:47:00	732190	732190	732075	732075	0.6072	732167
11:48:00	732100	732100	732100	732100	1.5120	732100
11:49:00	732150	732400	732150	732190	7.5577	732195
11:50:00	732160	732200	732150	732200	1.0000	732197
11:51:00	732160	732285	732100	732205	5.0945	732167
11:52:00	732250	732550	732205	732550	4.5864	732457
11:53:00	732520	732610	732310	732310	5.5966	732506
11:54:00	732390	732390	732100	732115	4.7766	732115
11:55:00	732060	732375	732000	732055	2.3289	732161
11:56:00	732000	732000	732000	732000	0.0930	732000
11:57:00	731955	731985	731900	731900	0.7832	731953
11:58:00	731900	732030	731865	731865	0.6081	731953
11:59:00	731810	732000	731640	731880	1.1245	731955
12:00:00	731990	732710	731850	732580	2.3839	732260
12:01:00	732640	732715	732490	732490	0.6049	732675
12:02:00	732490	732490	732205	732395	0.8442	732225
12:03:00	732180	732395	731965	731965	0.9816	732048
12:04:00	731960	732455	731960	732455	0.4463	732226
12:05:00	732455	732600	732300	732600	1.7220	732496
12:06:00	732605	732755	732530	732530	2.3787	732714
12:07:00	732470	732780	732470	732780	0.7668	732651
12:08:00	732780	733500	732770	732835	3.7321	733004
12:09:00	732860	732965	732510	732685	3.0251	732777
12:10:00	732515	732605	732495	732495	2.3113	732503
12:11:00	732490	732500	732300	732480	1.2262	732481
12:12:00	732355	732500	732350	732450	1.5949	732492
12:13:00	732300	732300	732230	732275	1.3709	732295
12:14:00	732170	732170	732000	732045	0.6771	732125
12:15:00	732010	732010	732000	732000	0.0452	732000
12:16:00	732000	732420	732000	732150	1.0964	732294
12:17:00	732030	732030	731580	731580	1.4376	731693
12:18:00	731570	731570	731340	731505	4.9202	731498
12:19:00	731530	731530	731250	731460	1.6034	731397
12:20:00	731340	731395	731080	731295	2.7737	731282
12:21:00	731130	731145	731020	731100	3.5916	731101
12:22:00	731135	731135	730990	730990	1.2293	731075
12:23:00	730950	730950	730720	730830	1.9123	730814
12:24:00	730830	730900	730800	730800	4.4116	730871
12:25:00	730800	732500	730800	731150	3.0257	731505
12:26:00	731150	731150	730940	731005	0.7930	730973
12:27:00	731030	731330	730945	731115	2.5321	731037
12:28:00	731330	731465	731150	731150	0.5256	731248
12:29:00	731320	731465	731105	731200	2.9879	731274
12:30:00	731200	731470	730600	731345	3.0541	730846
12:31:00	731345	731350	731215	731260	0.3424	731249
12:32:00	731300	731300	731000	731265	3.9140	731122
12:33:00	731260	731300	731245	731245	0.5548	731251
12:34:00	731250	731260	731120	731135	1.5426	731194
12:35:00	731000	731220	731000	731130	0.6990	731096
12:36:00	731230	731230	731055	731100	0.2336	731142
12:37:00	731100	731140	731100	731100	0.4130	731103
12:38:00	731100	731100	731100	731100	2.2950	731100
12:39:00	731100	731300	731100	731300	1.0033	731280
12:40:00	731300	731350	731100	731100	2.4321	731141
12:41:00	731095	731250	731000	731030	1.0762	731010
12:42:00	731100	731240	731100	731240	0.1709	731115
12:43:00	731100	731100	731100	731100	0.0100	731100
12:44:00	731100	731300	731000	731300	0.6988	731190
12:45:00	731000	731045	731000	731005	0.3341	731020
12:46:00	731120	731120	730990	731035	0.0250	731061
12:47:00	731000	731000	731000	731000	0.0134	731000
12:48:00	731005	731185	731005	731185	0.4046	731083
12:49:00	731200	731310	731200	731310	1.8730	731292
12:50:00	731350	731495	731350	731385	2.4465	731395
12:51:00	731355	731400	730995	731400	2.6270	731225
12:52:00	731335	731370	731230	731320	0.1818	731334
12:53:00	731140	731340	731140	731140	2.1746	731294
12:54:00	731185	731325	731165	731325	2.2045	731290
12:55:00	731325	731400	731325	731325	1.1534	731333
12:56:00	731400	731500	731400	731500	2.0124	731434
12:57:00	731500	731760	731480	731760	2.3734	731600
12:58:00	731590	731590	731500	731530	0.9173	731507
12:59:00	731525	731850	731500	731500	0.6139	731683
13:00:00	731550	731930	731500	731800	2.9538	731794
13:01:00	731675	731800	731675	731700	3.2460	731707
13:02:00	731700	731795	731575	731575	0.9648	731697
13:03:00	731700	731700	731480	731500	3.6253	731507
13:04:00	731405	731700	731355	731700	0.1572	731422
13:05:00	731590	731700	731590	731700	0.2889	731662
13:06:00	731685	731925	731685	731840	2.2353	731862
13:07:00	731840	732000	731755	732000	5.5856	731979
13:08:00	732000	732000	731860	731890	0.5434	732000
13:09:00	731890	732000	731800	731885	3.5293	731992
13:10:00	731890	732000	731810	731940	2.6276	731948
13:11:00	731870	731940	731800	731900	1.9779	731846
13:12:00	731900	732040	731720	732040	1.0378	731968
13:13:00	732040	732065	731710	731910	1.5598	732004
13:14:00	731765	731990	731755	731990	0.0200	731872
13:15:00	731990	732255	731990	732255	1.5004	732122
13:16:00	732255	732255	731895	731990	0.6188	732192
13:17:00	732120	732140	731900	732090	0.5823	732089
13:18:00	732130	732270	732000	732270	1.7455	732160
13:19:00	732300	732325	732100	732250	1.4706	732266
13:20:00	732250	732250	732100	732140	0.2268	732115
13:21:00	732140	732140	731915	732120	0.8882	732061
13:22:00	732200	732510	732200	732460	3.4033	732394
13:23:00	732475	732600	732395	732520	0.8250	732536
13:24:00	732600	732600	732195	732370	5.2436	732288
13:25:00	732370	732455	732000	732000	1.4201	732178
13:26:00	732000	732000	731995	731995	0.3583	732000
13:27:00	732000	732000	731690	731820	1.1004	731982
13:28:00	731630	731630	731385	731445	0.8319	731468
13:29:00	731515	731730	731515	731670	0.1591	731652
13:30:00	731675	731760	731460	731760	0.5819	731651
13:31:00	731755	731760	731460	731760	1.9398	731642
13:32:00	731760	731840	731680	731680	0.1521	731731
13:33:00	731725	731940	731725	731940	1.8841	731811
13:34:00	732000	732000	731395	731395	6.0294	731806
13:35:00	731505	731750	731385	731545	0.9404	731452
13:36:00	731495	731500	731380	731380	0.5892	731423
13:37:00	731350	731350	730990	731200	9.2077	731041
13:38:00	731060	731195	731060	731060	0.4831	731077
13:39:00	731100	731100	730940	731015	0.5356	731020
13:40:00	731105	731105	730930	730935	0.0450	730973
13:41:00	730930	731000	730930	730930	0.6130	730998
13:42:00	730930	731000	730930	730930	0.0570	730931
13:43:00	730965	730965	730840	730840	4.4875	730911
13:44:00	730840	730840	730790	730790	1.7986	730803
13:45:00	730790	730800	730790	730800	1.2393	730799
13:46:00	730800	730805	730800	730805	0.8486	730800
13:47:00	730800	730800	730770	730770	1.5149	730795
13:48:00	730760	730760	730500	730505	1.8745	730555
13:49:00	730505	730640	730500	730640	6.9030	730501
13:50:00	730550	730555	730550	730555	0.0134	730554
13:51:00	730550	730550	730495	730495	0.9497	730526
13:52:00	730490	730490	730360	730360	0.4266	730398
13:53:00	730495	730500	730495	730500	2.1403	730500
13:54:00	730560	730770	730560	730770	2.0801	730752
13:55:00	730770	730925	730730	730730	3.1408	730797
13:56:00	730725	731140	730725	731140	1.5446	730977
13:57:00	731125	731530	731030	731245	2.3224	731470
13:58:00	731245	731245	730845	730845	6.6356	731053
13:59:00	730900	731000	730810	731000	13.8626	730996
14:00:00	731000	731000	730935	731000	3.4608	731000
14:01:00	730995	731300	730995	731185	2.5947	731085
14:02:00	731195	731380	731190	731255	1.5517	731226
14:03:00	731255	731310	731195	731310	1.7249	731270
14:04:00	731300	731340	730995	730995	1.8464	731045
14:05:00	730995	731850	730995	731155	0.8166	731376
14:06:00	731100	731170	731100	731170	0.0197	731146
14:07:00	731100	731170	731015	731170	0.0261	731097
14:08:00	731115	731115	730880	730880	1.8102	731033
14:09:00	730825	731040	730605	731040	3.8308	730886
14:10:00	730805	731200	730685	730685	1.9137	730996
14:11:00	730850	731110	730770	730940	0.5038	730910
14:12:00	730920	730940	730920	730940	0.1239	730938
14:13:00	730935	730935	730780	730780	1.0443	730786
14:14:00	730810	731130	730780	730975	4.2115	731002
14:15:00	730930	730930	730815	730920	1.2144	730907
14:16:00	730895	730925	730765	730795	0.8027	730798
14:17:00	730795	731015	730795	731005	2.5215	730926
14:18:00	730965	731080	730965	730965	0.1339	731034
14:19:00	730975	730975	730860	730875	0.6849	730876
14:20:00	730970	730970	730970	730970	0.0076	730970
14:21:00	730975	731130	730860	730860	1.6541	730992
14:22:00	730845	730845	730500	730500	1.3021	730632
14:23:00	730515	730515	730200	730380	5.5424	730382
14:24:00	730310	730520	730095	730095	3.2596	730402
14:25:00	730080	730300	730025	730025	2.1782	730084
14:26:00	730070	730140	730030	730030	0.4502	730091
14:27:00	730030	730030	729325	729595	13.8459	729866
14:28:00	729595	731200	729410	729595	8.1109	730205
14:29:00	729710	730900	729710	730000	5.0047	730365
14:30:00	730000	730000	729995	730000	0.9413	730000
14:31:00	730000	730430	730000	730015	0.5738	730229
14:32:00	730215	730220	730005	730220	0.4151	730191
14:33:00	730220	730290	730220	730290	0.0130	730255
14:34:00	730180	730255	730065	730245	0.1068	730146
14:35:00	730180	730310	730100	730100	1.7991	730216
14:36:00	730235	730250	729900	729900	7.0745	730056
14:37:00	729995	730000	729000	729000	18.0560	729382
14:38:00	729300	729730	728965	729520	3.0745	729449
14:39:00	729300	729315	729000	729260	1.0383	729209
14:40:00	729260	729600	729260	729510	3.0307	729397
14:41:00	729595	730045	729560	730045	4.8765	729906
14:42:00	729995	729995	729645	729825	1.6733	729789
14:43:00	-
14:44:00	729850	729890	729500	729500	1.7371	729724
14:45:00	729495	729500	729475	729485	1.3173	729480
14:46:00	729585	729715	729480	729680	0.3309	729602
14:47:00	729655	730000	729655	729800	1.7806	729907
14:48:00	729745	729850	729745	729850	0.1892	729833
14:49:00	729705	729750	729700	729750	0.2244	729707
14:50:00	729750	730000	729750	730000	0.3363	729952
14:51:00	730065	730065	730065	730065	0.7690	730065
14:52:00	730065	730205	730040	730125	2.1506	730069
14:53:00	730015	730015	729875	729875	0.9721	729973
14:54:00	729720	729820	729720	729820	0.6041	729742
14:55:00	729755	729755	729485	729595	2.1430	729520
14:56:00	729550	729590	729495	729495	1.3582	729529
14:57:00	729495	729500	729315	729455	2.7895	729485
14:58:00	729450	729680	729310	729680	1.7605	729473
14:59:00	729690	729855	729675	729850	1.3727	729732
15:00:00	729855	730200	729855	730175	1.1865	730123
15:01:00	730140	730205	729770	729785	1.5408	729981
15:02:00	729785	729925	729700	729925	1.1277	729846
15:03:00	729940	730085	729930	730085	0.0367	729986
15:04:00	730085	730550	730085	730490	2.4324	730429
15:05:00	730545	730700	730330	730695	3.0449	730545
15:06:00	730635	730860	730545	730835	1.5567	730716
15:07:00	730835	730990	730750	730750	2.4987	730834
15:08:00	730750	730920	730725	730920	0.1808	730733
15:09:00	730915	730915	730640	730780	0.2408	730717
15:10:00	730690	730690	730360	730360	1.9443	730566
15:11:00	730335	730335	729800	730225	2.2016	729941
15:12:00	730030	731300	730025	730055	6.0448	730389
15:13:00	730000	730000	729890	729995	0.7426	729998
15:14:00	729990	729995	729680	729680	2.3477	729905
15:15:00	729610	729820	729390	729815	4.0477	729661
15:16:00	729810	729845	729615	729845	0.5424	729816
15:17:00	729895	729900	729605	729720	3.0778	729724
15:18:00	729755	729840	729615	729650	0.8410	729770
15:19:00	729685	729900	729685	729900	2.1145	729840
15:20:00	729790	729945	729700	729700	1.0001	729844
15:21:00	729710	729725	729700	729720	0.6818	729718
15:22:00	729700	729740	729700	729700	2.4775	729708
15:23:00	729700	729925	729700	729725	0.5934	729711
15:24:00	729830	729870	729705	729870	0.0767	729838
15:25:00	729845	730500	729845	730105	2.9624	730180
15:26:00	730105	730500	730105	730500	2.4590	730469
15:27:00	730500	730865	730400	730540	0.5210	730734
15:28:00	730400	730400	730340	730390	0.0925	730384
15:29:00	730505	730685	730400	730685	0.1687	730508
15:30:00	730470	730470	730340	730380	1.2005	730423
15:31:00	730440	730440	730345	730400	0.5042	730345
15:32:00	730340	730340	730225	730225	0.1041	730300
15:33:00	730190	730190	730000	730100	0.5058	730049
15:34:00	730105	730180	730105	730180	0.0199	730117
15:35:00	730105	730220	730105	730220	0.0401	730154
15:36:00	730220	730225	730220	730225	0.0571	730225
15:37:00	730225	730335	730105	730280	2.0132	730210
15:38:00	730280	730280	730100	730100	0.0571	730133
15:39:00	730240	731300	730240	730475	3.8470	731127
15:40:00	730395	730395	730200	730235	0.2502	730350
15:41:00	730310	730310	730310	730310	0.0100	730310
15:42:00	730215	730215	730200	730200	3.1486	730203
15:43:00	730200	730200	730000	730115	3.8681	730151
15:44:00	730005	730045	730000	730035	0.6596	730008
15:45:00	730100	730130	730010	730085	0.1361	730100
15:46:00	730085	730135	730085	730135	0.2031	730086
15:47:00	730160	730265	730160	730230	0.1403	730238
15:48:00	730230	730315	730195	730315	0.5300	730230
15:49:00	730270	730270	730170	730205	0.0199	730202
15:50:00	730235	730400	730180	730400	0.2202	730276
15:51:00	730350	730400	730340	730400	0.0281	730378
15:52:00	730270	730325	730200	730295	1.6618	730250
15:53:00	730315	730335	730270	730270	0.7379	730280
15:54:00	730375	730460	730300	730300	4.1295	730395
15:55:00	730240	730260	729715	730120	3.2261	730087
15:56:00	730315	730415	730095	730170	1.6402	730266
15:57:00	730160	730230	729930	730230	1.4599	730017
15:58:00	730250	730250	730070	730070	0.3550	730149
15:59:00	730150	730715	730150	730595	2.3966	730579
16:00:00	730540	730630	730375	730555	0.7212	730429
16:01:00	730670	730925	730670	730925	1.1707	730881
16:02:00	730925	731300	730925	731295	1.6573	731079
16:03:00	731300	731320	731300	731310	1.3838	731303
16:04:00	731310	731650	731310	731610	3.9099	731509
16:05:00	731605	731790	731460	731790	4.5528	731550
16:06:00	731830	732350	731830	732130	4.3875	732037
16:07:00	732080	732080	731850	732005	0.2378	732002
16:08:00	731890	732000	731420	731565	1.8869	731679
16:09:00	731570	731885	731365	731365	0.8438	731627
16:10:00	731490	731495	731320	731495	0.1288	731475
16:11:00	731495	731500	731080	731090	2.0379	731382
16:12:00	731095	731240	731090	731240	0.9257	731210
16:13:00	731230	731240	731005	731005	0.3912	731197
16:14:00	731000	731240	730755	730755	8.0641	730988
16:15:00	731040	731080	730755	730755	2.0611	730823
16:16:00	730720	730720	730130	730505	3.8731	730533
16:17:00	730620	730650	730555	730645	0.5947	730626
16:18:00	730645	730925	730645	730925	1.5794	730659
16:19:00	730830	730885	730700	730875	2.6805	730822
16:20:00	730890	730950	730875	730950	0.3588	730913
16:21:00	730950	730990	730900	730960	3.0533	730957
16:22:00	730945	730945	730780	730875	1.4840	730860
16:23:00	730870	730870	730795	730795	0.1516	730814
16:24:00	730710	730825	730685	730825	3.3288	730724
16:25:00	730890	731000	730890	730965	0.8405	730961
16:26:00	731000	731090	731000	731090	0.4057	731025
16:27:00	731065	731140	731040	731060	0.1116	731088
16:28:00	731065	731165	730980	731165	7.2389	731066
16:29:00	731130	731195	731085	731085	4.8375	731179
16:30:00	731085	731150	730940	731150	1.4043	731070
16:31:00	731090	731165	730810	730810	2.2882	731054
16:32:00	730780	730780	730350	730425	2.0005	730472
16:33:00	730425	730555	730425	730555	0.5816	730510
16:34:00	730635	730680	730340	730350	0.8466	730366
16:35:00	730345	730520	730335	730520	2.2227	730351
16:36:00	730590	730620	730410	730410	0.6612	730547
16:37:00	730500	730775	730480	730480	0.5723	730558
16:38:00	730510	730575	730485	730485	0.5999	730494
16:39:00	730485	730550	730440	730460	0.4760	730496
16:40:00	730565	730725	730565	730600	0.7564	730607
16:41:00	730645	730760	730645	730760	0.1723	730724
16:42:00	730760	730935	730760	730910	1.0789	730887
16:43:00	730890	731035	730865	731000	6.8627	730978
16:44:00	731000	731000	730870	730870	0.9057	730946
16:45:00	730800	731000	730800	730805	0.3596	730854
16:46:00	730760	730760	730485	730485	0.4556	730571
16:47:00	730485	730685	730485	730600	0.5859	730537
16:48:00	730545	730545	729500	729710	6.8261	729984
16:49:00	729715	730150	729715	730150	2.2733	729815
16:50:00	730015	730155	730015	730015	1.0541	730070
16:51:00	730015	730050	730015	730050	1.6068	730015
16:52:00	730050	730280	730050	730210	0.7690	730226
16:53:00	730235	730250	730225	730240	1.6426	730238
16:54:00	730150	730155	730135	730155	0.1890	730150
16:55:00	730225	730255	730205	730255	0.1848	730227
16:56:00	730250	730250	730065	730065	0.5153	730242
16:57:00	730095	730095	730065	730065	0.2759	730078
16:58:00	730130	730355	729920	729920	3.7553	730091
16:59:00	729885	730095	729715	730095	3.5819	729942
17:00:00	730100	730350	730045	730250	2.2759	730336
17:01:00	730250	730445	730250	730445	1.5884	730367
17:02:00	730390	731000	730390	731000	1.0161	730739
17:03:00	731000	731300	731000	731275	7.2271	731105
17:04:00	731320	731380	731135	731235	5.1635	731211
17:05:00	731260	731500	731235	731500	4.6262	731307
17:06:00	731500	732380	731500	732045	11.4383	731957
17:07:00	732040	732800	732040	732710	7.9718	732566
17:08:00	732705	732840	731885	732310	4.2664	732346
17:09:00	732310	733295	732015	733295	7.6896	732625
17:10:00	733200	733295	732510	732555	9.0469	732833
17:11:00	732555	732555	732255	732555	1.1296	732388
17:12:00	732525	732910	732430	732490	3.4936	732747
17:13:00	732515	732515	732180	732180	4.1263	732471
17:14:00	732210	732700	732200	732420	0.6270	732358
17:15:00	732275	732445	731995	732390	5.2781	732135
17:16:00	732350	732350	731610	731610	2.8490	731945
17:17:00	731530	732500	731500	732220	3.9776	731916
17:18:00	732300	732860	732010	732580	1.5758	732559
17:19:00	732580	732730	732450	732450	3.3409	732628
17:20:00	732455	732550	732335	732335	1.5156	732371
17:21:00	732320	732320	731990	731990	0.7347	732243
17:22:00	731650	731790	731100	731270	8.8215	731489
17:23:00	731480	732515	731480	732515	4.6892	731789
17:24:00	732515	732515	732005	732095	2.5479	732153
17:25:00	732090	732090	731945	732055	0.3344	732041
17:26:00	732000	732060	731900	731900	1.1467	732005
17:27:00	731860	731860	731800	731850	0.0770	731843
17:28:00	731910	732000	731790	732000	16.8745	731999
17:29:00	732000	733165	732000	732355	21.4958	732265
17:30:00	732400	732425	731435	731435	8.0134	731882
17:31:00	731350	731350	729715	729715	23.2508	730356
17:32:00	729700	730650	729500	730650	13.9639	729711
17:33:00	730625	731000	730160	730950	2.4152	730560
17:34:00	730950	731710	730950	731275	5.9397	731403
17:35:00	731260	731260	730665	730665	3.5812	730871
17:36:00	730665	731195	730665	730820	9.3331	730990
17:37:00	731005	731140	731005	731010	2.3445	731045
17:38:00	731015	731065	730620	730900	3.8156	730889
17:39:00	730890	731005	730800	730865	8.6444	730900
17:40:00	730940	731515	730865	731320	2.8802	731107
17:41:00	731430	731580	730510	730600	3.8082	731158
17:42:00	730510	730840	730505	730840	1.0521	730667
17:43:00	730870	730895	730150	730500	4.5291	730550
17:44:00	730685	730685	730270	730480	0.0571	730463
17:45:00	730380	730940	730380	730640	1.0512	730768
17:46:00	730850	730930	730325	730555	1.6394	730617
17:47:00	730555	730670	730500	730570	1.6685	730593
17:48:00	730445	730615	730150	730150	3.6651	730183
17:49:00	730260	730370	730055	730075	2.5130	730139
17:50:00	730070	730420	730070	730235	1.3088	730361
17:51:00	730320	730520	730320	730520	0.6116	730462
17:52:00	730505	730800	730505	730800	0.4723	730698
17:53:00	730800	730835	730700	730835	1.2355	730803
17:54:00	730800	730855	730700	730770	1.5704	730734
17:55:00	730810	730835	730700	730700	0.3609	730787
17:56:00	730670	730670	730500	730500	0.7929	730559
17:57:00	730500	730695	730125	730125	1.1816	730392
17:58:00	730125	730495	730125	730290	0.1524	730305
17:59:00	730500	730710	730500	730710	2.4780	730591
18:00:00	730760	730765	730565	730565	1.7330	730714
18:01:00	730570	730630	730425	730490	0.6435	730531
18:02:00	730560	730605	730425	730565	4.8204	730541
18:03:00	730565	730740	730545	730545	1.3858	730628
18:04:00	730525	730760	730400	730690	2.0418	730510
18:05:00	730705	730855	730585	730840	5.4776	730746
18:06:00	730825	730870	730580	730835	3.8229	730707
18:07:00	730855	730945	730580	730940	1.5151	730862
18:08:00	730940	730990	730800	730950	0.7258	730963
18:09:00	730830	730830	730645	730650	0.2122	730709
18:10:00	730650	730805	730500	730805	9.3288	730711
18:11:00	730810	731010	730810	731010	0.3522	730967
18:12:00	730920	731170	730790	731170	3.5197	730946
18:13:00	731215	731220	731005	731215	0.1159	731102
18:14:00	731125	731410	730900	731170	1.8482	731235
18:15:00	731005	731130	730645	730700	0.5757	730761
18:16:00	730850	730850	730055	730660	2.7137	730423
18:17:00	730660	730685	730250	730250	1.2131	730615
18:18:00	730255	730500	730255	730500	0.7209	730451
18:19:00	730375	730500	730355	730355	0.0955	730403
18:20:00	730370	730370	730010	730160	1.2965	730166
18:21:00	730410	730410	730185	730225	0.1041	730201
18:22:00	730185	730190	730185	730190	0.1858	730186
18:23:00	730190	730370	730100	730305	0.9020	730222
18:24:00	730370	730500	730080	730095	0.6937	730296
18:25:00	730080	730185	730000	730185	10.9350	730020
18:26:00	730005	730120	729830	729830	0.9329	729965
18:27:00	729955	730195	729955	730195	0.5598	729974
18:28:00	730195	730260	730100	730105	0.8336	730214
18:29:00	730100	730215	730100	730100	0.4831	730178
18:30:00	730100	730550	730100	730530	2.0041	730435
18:31:00	730600	730710	730505	730710	1.3930	730649
18:32:00	730595	730710	730510	730690	1.8280	730607
18:33:00	730740	730840	730550	730675	6.4183	730698
18:34:00	730795	730825	730560	730560	0.3811	730712
18:35:00	730760	730770	730550	730550	0.2976	730692
18:36:00	730550	730595	730550	730570	0.0870	730572
18:37:00	730550	730805	730550	730725	0.5442	730727
18:38:00	730590	730695	730575	730575	0.4992	730604
18:39:00	730575	730575	730525	730525	0.3146	730549
18:40:00	730540	730595	730500	730595	0.2010	730535
18:41:00	730690	730690	730505	730505	0.2885	730546
18:42:00	730540	730865	730505	730755	1.6243	730704
18:43:00	730755	730870	730510	730510	0.3902	730781
18:44:00	730570	730700	730500	730500	8.3446	730543
18:45:00	730525	730795	730500	730580	0.9513	730527
18:46:00	730575	730575	730500	730500	0.0340	730507
18:47:00	730625	731025	730505	731025	2.2141	730943
18:48:00	730965	731040	730965	731040	0.2789	731001
18:49:00	731070	731190	731035	731190	0.2713	731143
18:50:00	731110	731180	730700	731180	2.4340	730956
18:51:00	731060	731270	731060	731065	0.4058	731186
18:52:00	731060	731120	730885	730885	3.1100	731071
18:53:00	730800	731070	730790	730875	0.1837	730856
18:54:00	731000	731000	730890	730890	0.1810	730975
18:55:00	730890	731160	730600	731040	3.8425	730960
18:56:00	731025	731275	731015	731015	1.0588	731064
18:57:00	731080	731085	730740	730740	0.6769	730785
18:58:00	730705	730710	730595	730595	0.2483	730695
18:59:00	730595	730630	730280	730475	5.6755	730540
19:00:00	730400	731245	730280	730945	2.4208	730547
19:01:00	730635	730905	730315	730490	2.6426	730620
19:02:00	730290	730465	730165	730180	1.1842	730218
19:03:00	730455	730515	730005	730515	1.9949	730205
19:04:00	730430	730430	730200	730200	3.4097	730239
19:05:00	730410	730600	730410	730600	0.3020	730517
19:06:00	730445	730685	730395	730395	0.2300	730544
19:07:00	730395	730395	730205	730230	2.0756	730279
19:08:00	730275	730540	730275	730540	3.0892	730421
19:09:00	730570	730690	730570	730690	0.6753	730588
19:10:00	730635	730635	730400	730550	0.7861	730555
19:11:00	730610	730680	730610	730680	0.1097	730652
19:12:00	730690	730765	730610	730610	1.5510	730721
19:13:00	730675	730770	730605	730770	0.4641	730664
19:14:00	730795	731000	730695	730805	3.5227	730912
19:15:00	730810	730840	730600	730840	1.5903	730691
19:16:00	730865	730995	730760	730760	0.2092	730863
19:17:00	730875	730875	730800	730810	2.5975	730827
19:18:00	730810	730855	730760	730765	2.2442	730785
19:19:00	730855	730855	730550	730750	3.1615	730739
19:20:00	730755	730885	730750	730885	0.3501	730821
19:21:00	730750	731365	730750	731310	2.9177	731012
19:22:00	731365	731900	731365	731895	8.8071	731557
19:23:00	731800	731800	731450	731450	3.7713	731571
19:24:00	731450	731675	730880	730880	2.1391	731442
19:25:00	730880	731680	730880	731540	3.6784	731420
19:26:00	731570	731570	731170	731280	0.8892	731336
19:27:00	731280	731650	731090	731650	2.5438	731341
19:28:00	731650	731800	731395	731455	0.7187	731660
19:29:00	731455	731740	731125	731125	0.3530	731351
19:30:00	731410	731410	730200	730200	12.6190	730772
19:31:00	730200	730200	729500	729500	11.3594	729704
19:32:00	729505	730000	729300	729810	18.6834	729481
19:33:00	729815	730260	729505	730260	1.8686	730064
19:34:00	730260	730350	730200	730230	3.3125	730296
19:35:00	730230	730345	730110	730190	3.3784	730161
19:36:00	730190	730190	729905	730000	1.4334	730015
19:37:00	729970	730030	729900	730000	0.9857	729980
19:38:00	729970	730030	729905	729950	1.2147	729935
19:39:00	730030	730390	730030	730220	0.8657	730249
19:40:00	730215	730365	730015	730015	0.2290	730171
19:41:00	730000	730115	730000	730000	2.9698	730012
19:42:00	730070	730070	729950	729950	2.0985	729986
19:43:00	729915	729990	729750	729750	8.2821	729921
19:44:00	729750	729750	728000	728385	16.6866	728919
19:45:00	728385	728725	728060	728725	9.1453	728477
19:46:00	728800	730000	728235	729185	5.7822	728828
19:47:00	729200	730000	729000	729800	5.3426	729712
19:48:00	729795	730000	729010	729010	23.7412	729870
19:49:00	729210	730000	729000	730000	7.2161	729742
19:50:00	729835	729905	729380	729500	1.8341	729538
19:51:00	729565	729600	728310	729000	6.6070	728845
19:52:00	729005	729260	728555	728825	7.8258	729021
19:53:00	728825	729175	728560	728560	1.9183	728966
19:54:00	728600	729000	728365	728790	5.1191	728785
19:55:00	728900	729000	728705	728720	4.3772	728858
19:56:00	728790	729100	728785	729100	0.8425	729021
19:57:00	729100	729345	729100	729315	0.5238	729200
19:58:00	729120	729410	728930	728930	1.3045	729194
19:59:00	729030	729200	728910	729195	0.0639	729112
20:00:00	729200	729710	729200	729710	1.0904	729381
20:01:00	729580	729715	729480	729715	0.0599	729633
20:02:00	729580	729610	729365	729610	0.7339	729478
20:03:00	729480	729900	729480	729665	2.4198	729782
20:04:00	729665	729900	729600	729710	4.0761	729749
20:05:00	729805	729900	729745	729900	5.5720	729885
20:06:00	729920	730000	729920	730000	0.9430	729990
20:07:00	730000	730000	729500	729585	4.3305	729725
20:08:00	729600	729625	729370	729430	1.5271	729486
20:09:00	729430	729430	729180	729180	0.1675	729257
20:10:00	729310	729800	729240	729770	10.8223	729449
20:11:00	729740	729740	729490	729490	3.2046	729597
20:12:00	729640	729640	729430	729615	0.7365	729519
20:13:00	729505	729515	729315	729515	0.8553	729461
20:14:00	729330	729330	729135	729225	1.1945	729219
20:15:00	729135	729135	729020	729030	1.1329	729056
20:16:00	729050	729300	729050	729295	0.8146	729276
20:17:00	729295	729295	729065	729095	1.8806	729286
20:18:00	729290	729650	729290	729650	3.0832	729362
20:19:00	729700	729800	729595	729795	2.2980	729620
20:20:00	729800	729920	729600	729600	3.2070	729788
20:21:00	729600	729600	729400	729500	2.6477	729478
20:22:00	729540	729600	729470	729470	2.1071	729527
20:23:00	729465	729465	729310	729400	1.3678	729323
20:24:00	729300	729395	729300	729300	0.1310	729327
20:25:00	729300	729400	729100	729400	0.3752	729267
20:26:00	729400	729440	729155	729365	0.3545	729363
20:27:00	729530	729530	729380	729400	0.9930	729450
20:28:00	729395	729400	729380	729385	0.2437	729388
20:29:00	729385	729400	729385	729395	2.8617	729392
20:30:00	729400	729400	729395	729395	0.0955	729400
20:31:00	729395	729400	729395	729400	0.2890	729397
20:32:00	729390	729400	729390	729400	0.1019	729390
20:33:00	729400	729400	729100	729100	0.2739	729280
20:34:00	729315	729315	729105	729105	0.6523	729106
20:35:00	729110	729110	729000	729000	2.6715	729015
20:36:00	729000	729000	728810	728810	0.4742	728881
20:37:00	728800	728800	728500	728505	2.1828	728537
20:38:00	728605	728605	728200	728210	2.0609	728282
20:39:00	728220	728430	728090	728270	0.9027	728203
20:40:00	728370	728590	728370	728555	0.3363	728482
20:41:00	728545	728735	728545	728650	0.6497	728588
20:42:00	728740	728750	728655	728680	1.1459	728735
20:43:00	728715	729000	728715	729000	0.5155	728953
20:44:00	729000	729000	728400	728400	2.2657	728803
20:45:00	728415	728900	728415	728805	1.2887	728820
20:46:00	728805	728895	728775	728890	0.7227	728801
20:47:00	728860	728890	728675	728775	1.9171	728727
20:48:00	728685	728800	728675	728775	1.7622	728779
20:49:00	728800	728800	728780	728780	1.0679	728791
20:50:00	728610	728610	728560	728560	0.6195	728568
20:51:00	728705	728800	728555	728800	0.7118	728599
20:52:00	728645	728760	728560	728645	2.1635	728740
20:53:00	728705	728875	728160	728195	9.8987	728554
20:54:00	728195	728220	728120	728220	2.5568	728183
20:55:00	728215	728355	728180	728200	0.5369	728248
20:56:00	728130	728170	728115	728115	0.1713	728131
20:57:00	728100	728135	727805	727805	4.3176	727954
20:58:00	727865	727865	727355	727355	4.3823	727554
20:59:00	727355	727355	726500	726665	13.0983	726831
21:00:00	726510	726510	726000	726380	6.9401	726372
21:01:00	726315	726495	725860	726295	17.2854	726031
21:02:00	726295	727800	726295	727225	5.9335	726913
21:03:00	727230	727540	727215	727500	3.1180	727381
21:04:00	727500	727500	727195	727230	2.2256	727276
21:05:00	727230	727785	727230	727470	2.0129	727526
21:06:00	727470	727585	727435	727490	0.3060	727528
21:07:00	727440	727440	727085	727360	0.7158	727371
21:08:00	727380	727615	727380	727615	1.3547	727474
21:09:00	727540	727885	727540	727710	0.6815	727828
21:10:00	727625	728000	727625	728000	3.5176	727960
21:11:00	728000	728175	728000	728110	3.1267	728097
21:12:00	728190	728575	728050	728050	4.8462	728263
21:13:00	728135	728385	728135	728385	4.1756	728271
21:14:00	728385	728480	728355	728415	1.5621	728438
21:15:00	728395	728550	728255	728495	1.3432	728515
21:16:00	728545	728550	728205	728410	0.8876	728398
21:17:00	728355	728495	728030	728265	1.5620	728158
21:18:00	728270	728570	728270	728570	1.5684	728349
21:19:00	728495	728560	728495	728560	0.1010	728559
21:20:00	728450	728570	728235	728235	0.4920	728456
21:21:00	728235	728235	727995	727995	0.0455	728061
21:22:00	727985	728145	727905	728145	0.4880	727999
21:23:00	728230	728300	728225	728300	0.1262	728286
21:24:00	728300	728300	728300	728300	0.8617	728300
21:25:00	728125	728125	728000	728000	0.5198	728024
21:26:00	727995	727995	727835	727835	0.0386	727906
21:27:00	727835	727835	727520	727620	0.2575	727675
21:28:00	727630	727630	727600	727600	0.1953	727619
21:29:00	727600	727805	727600	727745	2.3886	727731
21:30:00	727670	727670	727115	727305	4.9876	727559
21:31:00	727500	727615	727500	727605	0.3685	727602
21:32:00	727605	727605	727090	727090	8.2430	727146
21:33:00	727240	727425	727240	727420	0.1964	727306
21:34:00	727350	727425	727145	727320	0.4008	727312
21:35:00	727280	727425	727280	727425	0.2622	727342
21:36:00	727430	727645	727425	727460	5.5927	727511
21:37:00	727430	727430	727080	727080	2.3203	727297
21:38:00	727030	727195	727000	727195	0.7133	727052
21:39:00	727125	727380	727125	727380	1.2627	727349
21:40:00	727315	727550	727190	727450	3.2489	727396
21:41:00	727490	727500	727465	727470	0.1671	727495
21:42:00	727485	727600	727485	727585	0.7987	727597
21:43:00	727590	727600	727560	727560	1.1844	727597
21:44:00	727500	727500	727450	727450	0.4389	727475
21:45:00	727440	727605	727440	727605	1.1982	727473
21:46:00	727605	727760	727595	727655	0.7090	727709
21:47:00	727655	727655	727550	727550	2.9020	727607
21:48:00	727605	727720	727605	727660	2.4986	727652
21:49:00	727660	727700	727655	727700	1.2664	727672
21:50:00	727620	727620	727300	727300	0.2328	727409
21:51:00	727260	727260	727080	727080	0.7644	727214
21:52:00	727035	727035	726710	726710	1.1109	726927
21:53:00	726705	726770	726505	726515	0.6831	726721
21:54:00	726505	726505	726000	726225	1.3825	726250
21:55:00	726290	726430	726225	726225	5.1645	726268
21:56:00	726430	726695	726000	726695	2.2711	726295
21:57:00	726695	726720	726685	726720	0.6442	726692
21:58:00	726720	726935	726690	726690	3.3104	726890
21:59:00	726690	726890	726600	726890	1.9798	726815
22:00:00	726890	727100	726800	726855	8.5917	726941
22:01:00	726800	726960	726615	726960	0.8134	726781
22:02:00	726890	727000	726720	726720	3.4166	726951
22:03:00	726720	726880	726570	726880	0.2355	726732
22:04:00	726900	727000	726580	726580	1.0910	726960
22:05:00	726570	726745	726570	726745	0.2219	726694
22:06:00	726745	727100	726745	727025	2.8693	727017
22:07:00	727100	727360	727100	727360	0.1526	727135
22:08:00	727390	727390	727015	727015	1.2340	727256
22:09:00	727300	727400	727295	727400	0.2988	727361
22:10:00	727430	727440	727295	727440	0.8296	727356
22:11:00	727445	728000	727440	727895	4.8282	727753
22:12:00	727665	727690	727500	727500	0.5575	727554
22:13:00	727500	727500	727470	727470	0.3970	727471
22:14:00	727505	727695	727435	727435	0.8921	727504
22:15:00	727435	727630	727360	727360	3.2323	727452
22:16:00	727450	727905	727450	727905	2.8600	727715
22:17:00	727990	727990	727660	727800	9.4950	727823
22:18:00	727800	728100	727795	728100	5.5851	727971
22:19:00	728100	728115	727360	727360	3.6244	727810
22:20:00	727415	727505	727400	727435	3.9449	727502
22:21:00	727435	727435	727365	727385	0.1455	727400
22:22:00	727505	727505	727420	727420	0.1719	727494
22:23:00	727415	727420	727415	727420	0.2150	727419
22:24:00	727365	727365	727290	727290	0.6200	727346
22:25:00	727485	727485	727390	727390	0.0241	727448
22:26:00	727370	727370	727215	727335	0.1801	727338
22:27:00	727330	727330	727035	727035	0.1073	727143
22:28:00	727150	727335	727095	727100	1.1276	727226
22:29:00	727100	727100	727095	727100	1.9208	727100
22:30:00	727095	727375	727075	727095	4.6724	727154
22:31:00	727085	727085	727085	727085	0.0512	727085
22:32:00	727090	727090	727080	727080	5.5614	727085
22:33:00	727085	727085	727085	727085	0.1265	727085
22:34:00	727035	727035	727035	727035	0.0030	727035
22:35:00	727080	727095	727080	727095	3.2558	727095
22:36:00	727095	727095	727035	727095	0.9332	727095
22:37:00	727080	727420	727080	727300	0.2806	727235
22:38:00	727370	727860	727370	727860	0.4483	727655
22:39:00	727870	728300	727860	728145	1.7257	728080
22:40:00	728170	728320	727990	728280	3.5192	728286
22:41:00	728300	728340	727735	727935	1.4915	728275
22:42:00	727935	728260	727935	728260	0.7391	728113
22:43:00	728175	728280	727910	728000	9.9135	728068
22:44:00	727900	728000	727870	727895	1.2199	727913
22:45:00	728000	728190	728000	728160	5.6413	728174
22:46:00	728200	728200	727775	727775	4.7676	727976
22:47:00	727765	727795	727645	727790	0.6640	727690
22:48:00	727715	727795	727715	727790	0.7936	727732
22:49:00	727660	727800	727600	727600	1.2457	727777
22:50:00	727530	727600	727500	727580	0.6506	727581
22:51:00	727595	727720	727505	727720	2.0975	727690
22:52:00	727720	727965	727720	727870	2.5773	727797
22:53:00	727840	727845	727770	727770	1.6152	727798
22:54:00	727775	727980	727770	727770	0.2372	727805
22:55:00	727770	727770	727750	727750	3.0508	727769
22:56:00	727750	727965	727750	727825	0.7599	727765
22:57:00	727830	727830	727495	727500	12.5476	727521
22:58:00	727500	727500	727440	727440	0.3130	727499
22:59:00	727495	727495	727300	727300	0.2838	727389
23:00:00	727275	727275	727000	727195	2.6337	727115
23:01:00	727190	727300	727090	727205	1.1594	727200
23:02:00	727350	727350	727215	727215	0.1120	727298
23:03:00	727320	727320	727285	727285	0.6281	727298
23:04:00	727285	727285	727000	727205	1.1511	727035
23:05:00	727205	727205	726980	726980	0.9664	727006
23:06:00	726965	727070	726965	727000	1.5648	727002
23:07:00	726965	726975	726700	726700	0.5186	726816
23:08:00	726700	726700	726345	726345	0.9229	726559
23:09:00	726355	726550	726300	726385	2.2372	726381
23:10:00	726330	726415	726300	726415	0.6043	726395
23:11:00	726300	726390	726030	726390	2.3045	726249
23:12:00	726190	726470	726185	726470	0.5259	726446
23:13:00	726370	726370	726350	726350	0.6175	726365
23:14:00	726350	726545	726345	726365	0.4396	726414
23:15:00	726430	726635	726430	726635	1.5685	726607
23:16:00	726625	726640	726625	726640	0.1489	726626
23:17:00	726655	726790	726625	726625	0.6048	726641
23:18:00	726700	726705	726625	726640	0.1099	726642
23:19:00	726700	727165	726700	726800	1.3179	726944
23:20:00	726800	727060	726800	726900	0.5126	726914
23:21:00	726905	726905	726905	726905	0.3723	726905
23:22:00	726780	726780	726470	726470	1.4890	726530
23:23:00	726465	726750	726465	726565	1.4756	726513
23:24:00	726545	726545	726330	726330	0.3543	726428
23:25:00	726320	726320	726205	726205	0.4877	726282
23:26:00	726205	726300	726000	726300	3.7226	726054
23:27:00	726400	726400	726325	726325	0.4296	726326
23:28:00	726300	726305	725890	725890	8.2801	726003
23:29:00	725965	726020	725965	726020	2.0601	725996
23:30:00	725850	726120	725850	726000	0.7609	726013
23:31:00	726000	726000	725860	725860	2.7964	725922
23:32:00	725935	726075	725935	726075	0.7654	725968
23:33:00	726040	726210	726040	726210	4.2500	726139
23:34:00	726210	726300	726125	726260	1.1285	726235
23:35:00	726310	726690	726310	726400	0.5012	726443
23:36:00	726560	726665	726560	726665	0.1131	726568
23:37:00	726670	726720	726595	726595	3.3842	726673
23:38:00	726505	726505	726400	726450	1.2258	726481
23:39:00	726405	726405	726365	726365	2.5607	726393
23:40:00	726305	726800	726290	726800	0.4461	726381
23:41:00	726815	727070	726815	726850	1.6443	726930
23:42:00	726845	726845	726010	726010	2.3830	726576
23:43:00	726115	726340	726115	726340	0.8845	726213
23:44:00	726475	726485	726140	726140	1.0196	726369
23:45:00	726375	726500	726315	726315	0.0273	726374
23:46:00	726300	726600	726285	726355	2.7192	726391
23:47:00	726375	726415	726200	726285	0.8062	726380
23:48:00	726325	726380	726005	726005	0.3475	726254
23:49:00	726250	726405	726245	726245	0.1758	726386
23:50:00	726200	726250	725890	726250	4.2173	726046
23:51:00	726190	726190	726120	726185	0.6846	726180
23:52:00	726210	726330	726210	726270	0.3006	726271
23:53:00	726320	726320	726155	726210	0.4158	726254
23:54:00	726150	726205	726125	726150	0.2603	726135
23:55:00	726180	726235	726130	726130	0.2449	726160
23:56:00	726130	726200	725805	725805	1.8339	726077
23:57:00	725810	725835	725100	725460	4.0840	725510
23:58:00	725460	725460	725170	725170	1.9499	725333
23:59:00	725170	725170	724000	724300	13.3553	724551

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

2018年10月04日Zaif:BTC/JPY

マーケット/通貨ペア

2018年10月04日
Zaif:BTC/JPY