暗号資産価格データベース Zaif:BTC/JPY 2018/10/31

2018年10月31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	692740	692770	692670	692670	0.0293	692711
00:01:00	692615	692835	692605	692835	0.1406	692739
00:02:00	692830	692860	692765	692860	0.2436	692834
00:03:00	692920	693005	692860	693005	0.5712	692888
00:04:00	692915	692915	692850	692890	0.4387	692851
00:05:00	692915	692915	692690	692885	0.4414	692909
00:06:00	692710	692925	692710	692925	0.0230	692890
00:07:00	692785	692785	692785	692785	0.0010	692785
00:08:00	692760	692900	692760	692900	0.0210	692833
00:09:00	692940	692940	692720	692780	0.5030	692780
00:10:00	692720	692915	692590	692915	0.2111	692758
00:11:00	692930	693080	692930	693080	0.1452	692999
00:12:00	693100	693180	693100	693180	0.1889	693139
00:13:00	693200	693220	693185	693185	0.1811	693202
00:14:00	693075	693075	693060	693065	0.1800	693068
00:15:00	693180	693190	693180	693190	0.0079	693186
00:16:00	693230	693310	693230	693275	0.0101	693298
00:17:00	693305	693500	693305	693465	0.7982	693357
00:18:00	693490	693555	693490	693555	1.2168	693503
00:19:00	693560	693600	693325	693370	2.0971	693415
00:20:00	693325	693325	693325	693325	0.0800	693325
00:21:00	693305	693305	693215	693215	0.5125	693217
00:22:00	693220	693220	693165	693165	0.6061	693216
00:23:00	693250	693270	693250	693270	0.5599	693268
00:24:00	693265	693265	693265	693265	0.5000	693265
00:25:00	693405	693405	693200	693200	0.0020	693303
00:26:00	-
00:27:00	693375	693570	693375	693570	0.1828	693466
00:28:00	693570	693630	693535	693535	0.2422	693602
00:29:00	693480	693625	693445	693625	0.2506	693455
00:30:00	693505	693505	693390	693505	0.9011	693504
00:31:00	693495	693495	693495	693495	0.0656	693495
00:32:00	693490	693490	693390	693390	0.0097	693400
00:33:00	693310	693310	693255	693305	0.2422	693300
00:34:00	693320	693320	693320	693320	0.0800	693320
00:35:00	-
00:36:00	-
00:37:00	-
00:38:00	-
00:39:00	693430	693430	693430	693430	0.0010	693430
00:40:00	693430	693430	693170	693395	1.4876	693310
00:41:00	693205	693320	693145	693145	0.1747	693284
00:42:00	-
00:43:00	693400	693440	693390	693440	0.1047	693397
00:44:00	693340	693455	693340	693455	0.0020	693398
00:45:00	693465	693505	693465	693505	0.3016	693505
00:46:00	693505	693535	693505	693505	0.5194	693507
00:47:00	693340	693560	693315	693390	0.3213	693410
00:48:00	693555	693560	693415	693560	0.2368	693559
00:49:00	693630	693630	693440	693625	0.1722	693626
00:50:00	693630	693630	693525	693525	0.1535	693607
00:51:00	693625	693625	693625	693625	0.0150	693625
00:52:00	693470	693470	693470	693470	0.1260	693470
00:53:00	-
00:54:00	693420	693420	693400	693420	0.2428	693413
00:55:00	693410	693410	693410	693410	0.0150	693410
00:56:00	693390	693630	693210	693630	0.2448	693343
00:57:00	693630	693630	693630	693630	0.2599	693630
00:58:00	693630	693700	693630	693700	0.2362	693642
00:59:00	693505	693735	693480	693480	0.0790	693541
01:00:00	693525	693710	693525	693710	0.2679	693592
01:01:00	693725	693725	693525	693640	0.1479	693677
01:02:00	693725	694305	693725	693940	3.6270	694054
01:03:00	694060	694060	694060	694060	0.0060	694060
01:04:00	694140	694140	694050	694050	1.4211	694086
01:05:00	694050	694050	693890	693970	1.7920	693989
01:06:00	693860	693860	693860	693860	0.0030	693860
01:07:00	693895	694040	693895	694040	0.5018	693896
01:08:00	-
01:09:00	-
01:10:00	-
01:11:00	693820	693820	693820	693820	0.0599	693820
01:12:00	693700	693720	693620	693620	1.2659	693715
01:13:00	693605	693620	693435	693435	0.2961	693514
01:14:00	693475	693475	693395	693395	1.0000	693435
01:15:00	693380	693430	693315	693430	0.6129	693320
01:16:00	693395	693395	693395	693395	0.0068	693395
01:17:00	693565	693565	693565	693565	0.0490	693565
01:18:00	693385	693385	693385	693385	0.5000	693385
01:19:00	693430	693500	693375	693500	1.1801	693486
01:20:00	693360	693360	693360	693360	0.1030	693360
01:21:00	693360	693360	693360	693360	0.0192	693360
01:22:00	693300	693300	693275	693275	0.1109	693277
01:23:00	-
01:24:00	693255	693255	693155	693160	0.9716	693175
01:25:00	693200	693225	693200	693225	0.1866	693211
01:26:00	-
01:27:00	-
01:28:00	693320	693350	693300	693350	2.0830	693340
01:29:00	693440	693480	693440	693475	0.5213	693475
01:30:00	693475	693475	693475	693475	0.0330	693475
01:31:00	-
01:32:00	693325	693325	693265	693300	3.6598	693277
01:33:00	693380	693405	693235	693240	0.4191	693292
01:34:00	693265	693295	693265	693295	2.0746	693267
01:35:00	693200	693200	693105	693105	0.0999	693111
01:36:00	-
01:37:00	693110	693110	693105	693105	0.0037	693106
01:38:00	693105	693105	693105	693105	0.0035	693105
01:39:00	693105	693105	693105	693105	0.0071	693105
01:40:00	693105	693105	693105	693105	0.0032	693105
01:41:00	693130	693130	693130	693130	0.0030	693130
01:42:00	693130	693165	693110	693160	4.2077	693157
01:43:00	693155	693165	693085	693085	0.3151	693158
01:44:00	693085	693085	693085	693085	0.0012	693085
01:45:00	693085	693250	693085	693085	0.0388	693215
01:46:00	693085	693085	692925	692935	2.9703	692947
01:47:00	692940	693100	692835	692915	2.5892	692914
01:48:00	692915	693015	692915	693010	0.0551	692997
01:49:00	693205	693415	693200	693365	0.6010	693323
01:50:00	693300	693325	693300	693325	0.1044	693325
01:51:00	693300	693370	693300	693325	0.5022	693317
01:52:00	693335	693395	693225	693225	3.6169	693340
01:53:00	693150	693150	693150	693150	0.0021	693150
01:54:00	693210	693210	693210	693210	0.0100	693210
01:55:00	693145	693265	693140	693265	1.3046	693189
01:56:00	693260	693260	693195	693255	3.1998	693237
01:57:00	693160	693325	693160	693295	1.8430	693295
01:58:00	693295	693350	693105	693105	7.1255	693305
01:59:00	693105	693145	692995	693145	3.0202	693069
02:00:00	693135	693135	692915	692915	0.2010	693035
02:01:00	692925	692930	692880	692930	0.6060	692924
02:02:00	692820	693055	692820	693055	0.8030	693019
02:03:00	692980	693100	692980	693100	1.4630	693050
02:04:00	692935	692935	692935	692935	0.0999	692935
02:05:00	692975	693150	692975	693150	1.1122	692999
02:06:00	693150	693175	692935	692940	0.9210	693075
02:07:00	692900	692900	692900	692900	0.0011	692900
02:08:00	-
02:09:00	692925	692925	692925	692925	0.1100	692925
02:10:00	693095	693120	693095	693120	0.0641	693108
02:11:00	693135	693135	693075	693075	0.5047	693125
02:12:00	692985	692985	692985	692985	0.0047	692985
02:13:00	693115	693190	693115	693190	0.1293	693176
02:14:00	693200	693215	693135	693160	0.0225	693184
02:15:00	693245	693275	693245	693245	0.1403	693249
02:16:00	-
02:17:00	693275	693300	693275	693300	0.1456	693278
02:18:00	-
02:19:00	693330	693405	693320	693320	1.1538	693330
02:20:00	693345	693345	693345	693345	0.3080	693345
02:21:00	693250	693355	693250	693355	0.0101	693307
02:22:00	693390	693390	693250	693250	0.0584	693383
02:23:00	-
02:24:00	693385	693420	693385	693420	0.0907	693401
02:25:00	693445	693500	693445	693500	0.7224	693491
02:26:00	693500	693500	693500	693500	0.0999	693500
02:27:00	-
02:28:00	-
02:29:00	693500	693525	693370	693375	3.6012	693426
02:30:00	693305	693305	693145	693145	0.1843	693208
02:31:00	693145	693225	693120	693205	0.1755	693168
02:32:00	693270	693330	693270	693330	0.0478	693319
02:33:00	-
02:34:00	693235	693235	693235	693235	0.0999	693235
02:35:00	693230	693265	693230	693265	0.6329	693242
02:36:00	693280	693280	693280	693280	0.0059	693280
02:37:00	693345	693395	693345	693395	0.0999	693349
02:38:00	693290	693290	693285	693285	0.0999	693288
02:39:00	693360	693445	693360	693445	0.0625	693428
02:40:00	693360	693360	693350	693350	0.4997	693359
02:41:00	693285	693325	693285	693325	0.1094	693322
02:42:00	693280	693325	693280	693325	0.7001	693318
02:43:00	693330	693345	693235	693345	2.0545	693316
02:44:00	-
02:45:00	693455	693455	693430	693430	1.9722	693430
02:46:00	693500	693560	693500	693560	2.7081	693548
02:47:00	693585	693655	693585	693655	0.9012	693607
02:48:00	693655	693655	693445	693445	0.0282	693483
02:49:00	693585	693585	693525	693580	0.2042	693563
02:50:00	693605	693605	693525	693525	0.9955	693565
02:51:00	693495	693495	693385	693385	0.0604	693398
02:52:00	693330	693330	693300	693305	0.3848	693311
02:53:00	693305	693305	693270	693270	0.0758	693289
02:54:00	693320	693320	693320	693320	1.7303	693320
02:55:00	693295	693295	693215	693245	0.2386	693260
02:56:00	693200	693265	693150	693150	0.0448	693174
02:57:00	693160	693265	693145	693215	0.2456	693158
02:58:00	693185	693215	693175	693200	0.0967	693188
02:59:00	693320	693320	693230	693230	0.0431	693305
03:00:00	693130	693130	693025	693025	2.2964	693032
03:01:00	693025	693200	693025	693200	0.5854	693049
03:02:00	-
03:03:00	-
03:04:00	693055	693055	693010	693010	0.0109	693029
03:05:00	693005	693035	693005	693035	0.5999	693010
03:06:00	693065	693065	693065	693065	0.5000	693065
03:07:00	693015	693015	693015	693015	0.0056	693015
03:08:00	693000	693000	692900	692900	0.3227	692964
03:09:00	692900	693070	692885	693070	0.1337	692932
03:10:00	692895	693105	692890	693105	2.8411	692949
03:11:00	693105	693140	693105	693140	0.5131	693106
03:12:00	693180	693230	693180	693205	0.7462	693210
03:13:00	693210	693210	693210	693210	0.5000	693210
03:14:00	693120	693180	693120	693140	0.0196	693147
03:15:00	693140	693140	693050	693050	0.0980	693088
03:16:00	693000	693000	692990	692990	0.0071	692992
03:17:00	692905	692905	692900	692900	0.1022	692905
03:18:00	693100	693100	693080	693080	0.0259	693081
03:19:00	693170	693300	693165	693300	0.2708	693220
03:20:00	693315	693315	693220	693310	0.1192	693286
03:21:00	693320	693335	693310	693310	0.0103	693323
03:22:00	693190	693190	693105	693105	0.5783	693116
03:23:00	693105	693105	693005	693005	0.7041	693092
03:24:00	693000	693000	692980	692980	0.0163	692985
03:25:00	692900	692900	692645	692675	0.6678	692691
03:26:00	692675	692675	692400	692400	1.1934	692531
03:27:00	692400	692525	692210	692525	0.3186	692365
03:28:00	692525	692530	692465	692530	0.8226	692486
03:29:00	692530	692775	692415	692775	1.2113	692636
03:30:00	692780	692870	692780	692840	0.5919	692861
03:31:00	692830	692830	692500	692500	1.0972	692775
03:32:00	692665	692665	692415	692415	0.1092	692491
03:33:00	692415	692415	692415	692415	0.0238	692415
03:34:00	-
03:35:00	-
03:36:00	-
03:37:00	692635	692635	692400	692500	0.0030	692511
03:38:00	692635	692740	692635	692740	0.2631	692674
03:39:00	692800	693200	692800	693200	0.3681	693034
03:40:00	693205	693430	693070	693405	3.3951	693339
03:41:00	693310	693310	693310	693310	0.0010	693310
03:42:00	693310	693310	693125	693125	0.1530	693255
03:43:00	693355	693355	693125	693125	0.0020	693240
03:44:00	693240	693255	693145	693145	0.7177	693176
03:45:00	693125	693125	693105	693105	0.0890	693123
03:46:00	693105	693390	693075	693390	0.8322	693194
03:47:00	693395	693545	693315	693385	0.3737	693454
03:48:00	693385	693385	693385	693385	0.0100	693385
03:49:00	693385	693385	693330	693330	0.1482	693342
03:50:00	693300	693360	693240	693245	0.7878	693256
03:51:00	693250	693280	693245	693280	1.0588	693264
03:52:00	693320	693400	693320	693400	0.9477	693320
03:53:00	-
03:54:00	-
03:55:00	693295	693420	693295	693420	1.5032	693353
03:56:00	693495	693495	693400	693400	1.1176	693405
03:57:00	-
03:58:00	-
03:59:00	693305	693400	693270	693370	0.5479	693373
04:00:00	693370	693395	693120	693395	1.0124	693273
04:01:00	693350	693395	693350	693350	0.0120	693354
04:02:00	693355	693450	693350	693450	0.1534	693365
04:03:00	693465	693465	693435	693435	0.2119	693439
04:04:00	693435	693435	693430	693430	0.0224	693432
04:05:00	-
04:06:00	693235	693235	692750	693000	0.9293	693048
04:07:00	693180	693190	693155	693190	0.7687	693183
04:08:00	693295	693310	693295	693310	0.1670	693298
04:09:00	693395	693395	693295	693300	0.5849	693301
04:10:00	693290	693290	693290	693290	0.6373	693290
04:11:00	693150	693150	693015	693015	0.0928	693139
04:12:00	693015	693085	693015	693085	3.3891	693044
04:13:00	693110	693375	693110	693290	0.7851	693147
04:14:00	-
04:15:00	-
04:16:00	693160	693210	693160	693210	1.0000	693185
04:17:00	693280	693280	693280	693280	0.5000	693280
04:18:00	693280	693400	693280	693400	0.5010	693280
04:19:00	693160	693410	693000	693140	2.5545	693141
04:20:00	693140	693275	693115	693275	1.0676	693118
04:21:00	693275	693275	693200	693200	0.0032	693252
04:22:00	693280	693280	693280	693280	0.0500	693280
04:23:00	-
04:24:00	693255	693255	693255	693255	0.5000	693255
04:25:00	693200	693200	693200	693200	0.0080	693200
04:26:00	-
04:27:00	693220	693220	693220	693220	1.0000	693220
04:28:00	693275	693300	693275	693300	2.5000	693300
04:29:00	693190	693190	693155	693155	0.0412	693160
04:30:00	-
04:31:00	693270	693270	693215	693215	0.0020	693243
04:32:00	693215	693270	693215	693270	0.5108	693215
04:33:00	693185	693240	693155	693155	0.1097	693224
04:34:00	-
04:35:00	-
04:36:00	693270	693490	693270	693300	0.2038	693334
04:37:00	-
04:38:00	-
04:39:00	693385	693400	693385	693400	0.0999	693394
04:40:00	693280	693500	693280	693500	1.5158	693325
04:41:00	693540	693560	693540	693540	0.3748	693542
04:42:00	693535	693535	693460	693460	1.5000	693510
04:43:00	-
04:44:00	693495	693590	693495	693590	0.9604	693532
04:45:00	693410	693625	693405	693625	0.2311	693597
04:46:00	693650	693700	693650	693700	0.2031	693687
04:47:00	693730	693730	693690	693690	0.6000	693723
04:48:00	-
04:49:00	693540	693540	693500	693500	0.4105	693516
04:50:00	693405	693480	693380	693480	0.9037	693386
04:51:00	693345	693495	693325	693495	0.0093	693421
04:52:00	693390	693390	693365	693365	0.0351	693369
04:53:00	693325	693340	693150	693150	0.7875	693218
04:54:00	693235	693235	693235	693235	0.1000	693235
04:55:00	693315	693320	693205	693205	0.6125	693226
04:56:00	693280	693280	693280	693280	0.0050	693280
04:57:00	693250	693255	693105	693105	0.7097	693148
04:58:00	693250	693360	693250	693360	3.4716	693308
04:59:00	693360	693435	693360	693435	0.3458	693388
05:00:00	693255	693430	693175	693175	0.0671	693248
05:01:00	693400	693435	693225	693225	0.1009	693431
05:02:00	-
05:03:00	693375	693500	693360	693500	1.5531	693370
05:04:00	693500	693625	693500	693625	1.1473	693570
05:05:00	693605	693605	693505	693565	1.3589	693595
05:06:00	693605	693605	693605	693605	0.0242	693605
05:07:00	693545	693545	693470	693470	1.0600	693506
05:08:00	-
05:09:00	693400	693400	693375	693375	1.0400	693375
05:10:00	693540	693700	693425	693700	1.3155	693625
05:11:00	693470	693470	693470	693470	0.0010	693470
05:12:00	693415	693415	693400	693400	0.0761	693403
05:13:00	693590	694155	693590	694005	0.9084	693911
05:14:00	694200	694200	693990	694200	0.9634	694033
05:15:00	694110	694200	694085	694200	1.2578	694105
05:16:00	694200	694265	694200	694265	0.0147	694251
05:17:00	694265	694295	694265	694270	0.0153	694273
05:18:00	694135	694135	694135	694135	0.5083	694135
05:19:00	694120	694120	694000	694000	0.1269	694017
05:20:00	-
05:21:00	693970	693970	693915	693930	0.1768	693938
05:22:00	693930	693930	693890	693890	0.2909	693919
05:23:00	693885	693885	693870	693870	0.2270	693876
05:24:00	693860	693875	693855	693860	0.4804	693866
05:25:00	693860	693890	693860	693865	0.2239	693871
05:26:00	693870	693870	693805	693805	0.3255	693830
05:27:00	693810	693810	693805	693805	0.1330	693806
05:28:00	693800	693800	693800	693800	0.0010	693800
05:29:00	693920	694000	693920	694000	0.0709	693923
05:30:00	-
05:31:00	693845	693845	693845	693845	0.5000	693845
05:32:00	693885	694180	693880	694115	1.1270	694106
05:33:00	694075	694180	694075	694110	1.1100	694146
05:34:00	694030	694030	693825	693825	0.7509	693981
05:35:00	693865	693865	693845	693865	0.0200	693859
05:36:00	693865	693865	693820	693820	0.5219	693825
05:37:00	693820	693820	693820	693820	0.1386	693820
05:38:00	693805	693855	693805	693855	0.4608	693853
05:39:00	693855	693860	693855	693860	0.5592	693859
05:40:00	-
05:41:00	-
05:42:00	693995	694230	693995	694230	1.2371	694184
05:43:00	694220	694250	694215	694215	1.4670	694236
05:44:00	-
05:45:00	694260	694415	694260	694415	2.5109	694355
05:46:00	694450	694755	694440	694460	2.9905	694524
05:47:00	694460	694460	694455	694455	0.0958	694455
05:48:00	694410	694410	694310	694385	0.5388	694316
05:49:00	694390	694390	694390	694390	0.5280	694390
05:50:00	694470	694600	694470	694600	0.5041	694471
05:51:00	694585	694585	694560	694560	0.0346	694574
05:52:00	-
05:53:00	694495	694495	694305	694320	0.7720	694343
05:54:00	694300	694300	694300	694300	0.0041	694300
05:55:00	694435	694435	694175	694235	0.1311	694254
05:56:00	694235	694235	694170	694180	0.1770	694185
05:57:00	694355	694355	694130	694130	0.3295	694243
05:58:00	694155	694350	694120	694120	0.0696	694177
05:59:00	694205	694355	694155	694165	1.0600	694245
06:00:00	694345	694570	694345	694570	0.0422	694423
06:01:00	694570	694695	694205	694205	0.5734	694335
06:02:00	694215	694215	694130	694130	0.6922	694164
06:03:00	694140	694795	694140	694795	1.1003	694455
06:04:00	694680	694710	694530	694710	0.1125	694669
06:05:00	694765	694800	694710	694800	0.5150	694779
06:06:00	694800	694800	694735	694800	0.7573	694764
06:07:00	694800	694800	694610	694795	0.6959	694750
06:08:00	694800	694800	694800	694800	0.0090	694800
06:09:00	694700	694700	694560	694565	0.0920	694573
06:10:00	694560	694560	694500	694500	0.0031	694539
06:11:00	694490	694615	694490	694615	0.0569	694521
06:12:00	694700	694815	694700	694815	2.1902	694799
06:13:00	694815	694940	694785	694785	0.0625	694832
06:14:00	-
06:15:00	694930	694930	694705	694705	0.0110	694730
06:16:00	694720	695025	694720	694880	0.6762	694991
06:17:00	695020	695100	695020	695085	0.4840	695084
06:18:00	695095	695100	695000	695000	0.1702	695095
06:19:00	694910	695090	694870	694870	0.0931	694930
06:20:00	694990	694990	694975	694975	0.1120	694990
06:21:00	694800	694800	694800	694800	0.0010	694800
06:22:00	694820	694865	694800	694800	0.0760	694835
06:23:00	694805	694805	694660	694790	1.3018	694789
06:24:00	694600	694675	694570	694675	0.5021	694675
06:25:00	694800	694860	694800	694860	0.0041	694844
06:26:00	694900	694990	694900	694990	0.0061	694958
06:27:00	695000	695120	694985	694985	1.0010	695002
06:28:00	694985	694985	694515	694735	0.1556	694685
06:29:00	694735	694735	694735	694735	0.0871	694735
06:30:00	694695	694940	694690	694940	0.1511	694709
06:31:00	-
06:32:00	695000	695200	694915	695185	0.2998	695047
06:33:00	695100	695100	694990	694990	0.2150	695062
06:34:00	694990	695125	694990	695080	2.8490	695110
06:35:00	695000	695080	694920	695080	1.0040	694975
06:36:00	695100	695100	694775	694830	0.8084	694806
06:37:00	-
06:38:00	694825	694830	694805	694805	0.6509	694807
06:39:00	694855	694900	694855	694855	0.0380	694858
06:40:00	694800	694800	694700	694700	0.6960	694735
06:41:00	694630	694660	694515	694660	0.0271	694619
06:42:00	694610	694810	694580	694620	0.7331	694735
06:43:00	694520	694610	694460	694610	1.7348	694598
06:44:00	694595	694595	694545	694545	1.0011	694585
06:45:00	694630	694630	694465	694465	0.0020	694548
06:46:00	694650	694880	694650	694880	1.1101	694724
06:47:00	-
06:48:00	694850	694900	694850	694900	0.0072	694886
06:49:00	694900	694900	694900	694900	0.0246	694900
06:50:00	695000	695005	694735	694820	3.6275	694827
06:51:00	694995	695085	694995	695085	0.1151	695077
06:52:00	695095	695095	694030	694510	2.9966	694519
06:53:00	694510	694865	694510	694865	0.7641	694739
06:54:00	694620	694620	694620	694620	0.0500	694620
06:55:00	694770	694910	694770	694775	0.2756	694864
06:56:00	694770	694770	694630	694755	0.1885	694704
06:57:00	694700	694825	694615	694825	1.1332	694810
06:58:00	694825	694825	694825	694825	1.4990	694825
06:59:00	694660	694885	694640	694885	1.5056	694659
07:00:00	694890	694890	694890	694890	0.0094	694890
07:01:00	694885	694970	694885	694945	1.3924	694912
07:02:00	695000	695000	694400	694600	1.5832	694599
07:03:00	694680	694680	694445	694600	0.5038	694527
07:04:00	694595	694700	694595	694700	0.3231	694685
07:05:00	694740	694800	694740	694760	0.1541	694749
07:06:00	694780	694870	694780	694795	0.5361	694864
07:07:00	694815	694815	694605	694645	1.1667	694716
07:08:00	694600	694675	694600	694675	0.2821	694645
07:09:00	694515	694515	694505	694505	0.0300	694512
07:10:00	694500	694500	694460	694460	0.0041	694471
07:11:00	694560	694560	694560	694560	0.5000	694560
07:12:00	694645	694715	694645	694715	0.0282	694675
07:13:00	694750	694755	694570	694570	0.5948	694722
07:14:00	694550	694550	694550	694550	0.4789	694550
07:15:00	694570	694785	694570	694785	0.5265	694774
07:16:00	694595	694595	694400	694400	0.2945	694482
07:17:00	694440	694440	694200	694220	0.7556	694268
07:18:00	694290	694560	694290	694560	2.2941	694456
07:19:00	694460	694600	694380	694600	0.7272	694453
07:20:00	694615	694615	694400	694400	0.2256	694502
07:21:00	694500	694500	694500	694500	0.5000	694500
07:22:00	694600	694640	694425	694510	0.1900	694481
07:23:00	694610	694610	694610	694610	0.0187	694610
07:24:00	694480	694710	694475	694705	1.2005	694688
07:25:00	694680	694700	694680	694700	0.0070	694683
07:26:00	694510	694510	694450	694450	1.0900	694477
07:27:00	694470	694670	694470	694665	0.4266	694630
07:28:00	694685	694685	694685	694685	0.0780	694685
07:29:00	694700	694775	694700	694775	0.3197	694773
07:30:00	-
07:31:00	694790	694790	694790	694790	0.3080	694790
07:32:00	694790	695750	694790	695580	2.5490	695255
07:33:00	695715	696225	695580	695815	4.6656	695896
07:34:00	696065	696070	695905	695905	1.5041	696012
07:35:00	696065	696100	695890	696100	0.1107	695994
07:36:00	696035	696175	696030	696175	1.5570	696034
07:37:00	696200	696520	696200	696520	0.3324	696425
07:38:00	696600	697105	696525	696780	2.7286	696923
07:39:00	696700	696700	696200	696285	1.9342	696444
07:40:00	696225	696480	696210	696245	1.3946	696252
07:41:00	696250	696250	696095	696140	2.0334	696205
07:42:00	696200	696200	695805	695805	0.5185	696066
07:43:00	695815	695825	695555	695555	1.5379	695768
07:44:00	695550	695605	695490	695490	0.2613	695529
07:45:00	695540	695600	695540	695550	0.8588	695550
07:46:00	695560	695635	695480	695635	0.2859	695564
07:47:00	695635	695635	695635	695635	0.0791	695635
07:48:00	695700	695810	695675	695675	2.6823	695783
07:49:00	695675	695675	695650	695650	3.0000	695650
07:50:00	695660	695660	695600	695600	0.0858	695659
07:51:00	695500	695520	695460	695485	0.3768	695495
07:52:00	695485	695785	695455	695760	4.9941	695662
07:53:00	695780	695850	695780	695850	0.3546	695832
07:54:00	695825	696000	695825	696000	2.5202	695875
07:55:00	696000	696010	695890	696010	1.1381	695962
07:56:00	695880	695885	695660	695660	1.1525	695773
07:57:00	695600	695690	695550	695690	0.6113	695674
07:58:00	695555	695740	694970	695030	10.3066	695394
07:59:00	695035	695275	694700	694700	2.1056	694911
08:00:00	694700	695085	694695	694900	2.5683	694712
08:01:00	695100	695290	694965	695060	3.5428	695183
08:02:00	695050	695050	695000	695000	0.0093	695029
08:03:00	694975	695110	694905	695110	3.4564	695003
08:04:00	695115	695185	695060	695060	0.8443	695139
08:05:00	695155	695155	695150	695150	0.5759	695151
08:06:00	695145	695420	695145	695400	5.7800	695285
08:07:00	695400	695480	695400	695480	0.3580	695422
08:08:00	695480	695480	695210	695210	0.7238	695314
08:09:00	695245	695245	695245	695245	0.0799	695245
08:10:00	695240	695440	695240	695440	0.0586	695338
08:11:00	-
08:12:00	695200	695200	695200	695200	0.0021	695200
08:13:00	695295	695460	695120	695120	0.2840	695347
08:14:00	-
08:15:00	695315	695370	695315	695370	0.4641	695352
08:16:00	695175	695300	694980	695300	1.5424	695093
08:17:00	695295	695295	695200	695200	0.5671	695272
08:18:00	695225	695285	695135	695135	1.0091	695241
08:19:00	695135	695140	695100	695140	0.6978	695132
08:20:00	695015	695015	694975	694975	0.0141	695007
08:21:00	695095	695115	695095	695115	0.5300	695114
08:22:00	695050	695050	695050	695050	0.5000	695050
08:23:00	695200	695200	695200	695200	0.2072	695200
08:24:00	-
08:25:00	695000	695000	694985	694985	0.5020	694986
08:26:00	695100	695190	695100	695190	0.6367	695175
08:27:00	695200	695200	695200	695200	0.0011	695200
08:28:00	695295	695295	695295	695295	0.5000	695295
08:29:00	695300	695385	695300	695385	0.7711	695364
08:30:00	695385	695385	695385	695385	0.4470	695385
08:31:00	695400	695500	695400	695440	0.1081	695490
08:32:00	695300	695300	695200	695200	0.1007	695208
08:33:00	695245	695245	695195	695200	0.6858	695213
08:34:00	695200	695360	695200	695360	0.2715	695202
08:35:00	695385	695385	695385	695385	0.0030	695385
08:36:00	695385	695400	695385	695400	0.0655	695399
08:37:00	695400	695405	695320	695380	1.6172	695371
08:38:00	695375	695375	695280	695280	1.2107	695336
08:39:00	695285	695285	695285	695285	0.5000	695285
08:40:00	695310	695310	695200	695200	0.0109	695265
08:41:00	695120	695150	695090	695090	2.1570	695144
08:42:00	695070	695105	695070	695105	0.0810	695079
08:43:00	695150	695420	695150	695230	0.7770	695301
08:44:00	695260	695300	695200	695300	0.0331	695224
08:45:00	695200	695200	695200	695200	0.0010	695200
08:46:00	695300	695475	695195	695195	0.1521	695322
08:47:00	-
08:48:00	-
08:49:00	695130	695485	695130	695140	0.1431	695322
08:50:00	-
08:51:00	695250	695250	695100	695200	0.5727	695235
08:52:00	695055	695055	695000	695000	0.5415	695051
08:53:00	695025	695180	694990	695095	0.8860	695114
08:54:00	695090	695090	695090	695090	0.0300	695090
08:55:00	695000	695000	694975	694975	0.2870	694982
08:56:00	-
08:57:00	-
08:58:00	-
08:59:00	695070	695100	695070	695100	0.0060	695075
09:00:00	695180	695220	694900	694900	0.6169	695155
09:01:00	694900	694900	694900	694900	0.1258	694900
09:02:00	694905	695100	694905	695000	1.5381	694997
09:03:00	695000	695210	695000	695040	0.2116	695195
09:04:00	695150	695180	695150	695155	0.5609	695158
09:05:00	695140	695155	695140	695155	0.9220	695147
09:06:00	695070	695070	695070	695070	0.1221	695070
09:07:00	695090	695090	695090	695090	0.0100	695090
09:08:00	695195	695300	695195	695195	0.0252	695202
09:09:00	695250	695250	695125	695125	0.0720	695205
09:10:00	695125	695220	695100	695220	0.1020	695125
09:11:00	695200	695225	695100	695210	1.2039	695161
09:12:00	695100	695100	695100	695100	0.0010	695100
09:13:00	695280	695410	695230	695230	0.2091	695344
09:14:00	695230	695230	695155	695155	0.1623	695183
09:15:00	695100	695220	695040	695040	0.1053	695045
09:16:00	695155	695225	695155	695225	1.0010	695190
09:17:00	695225	695225	695225	695225	0.5000	695225
09:18:00	695200	695200	695200	695200	0.0501	695200
09:19:00	695300	695340	695300	695340	0.0049	695323
09:20:00	695100	695100	695040	695040	0.0040	695058
09:21:00	695210	695300	695210	695300	0.0881	695297
09:22:00	695300	695300	695270	695275	1.1630	695275
09:23:00	695340	695475	695340	695370	0.7405	695432
09:24:00	695450	695450	695450	695450	0.5000	695450
09:25:00	695450	695520	695405	695405	0.9847	695478
09:26:00	695480	695620	695370	695620	1.1815	695530
09:27:00	695690	695725	695600	695725	0.8951	695671
09:28:00	695800	695800	695700	695700	0.1293	695711
09:29:00	695700	695700	695550	695550	0.7651	695614
09:30:00	695560	695560	695560	695560	0.0900	695560
09:31:00	695520	695635	695510	695635	0.0958	695532
09:32:00	695650	695720	695650	695720	0.5100	695651
09:33:00	695650	695805	695650	695695	0.4909	695747
09:34:00	695600	695600	695600	695600	0.2000	695600
09:35:00	695625	695745	695550	695745	1.0427	695624
09:36:00	695800	695890	695800	695870	1.9287	695826
09:37:00	695865	695865	695865	695865	0.5000	695865
09:38:00	-
09:39:00	695785	696055	695785	696050	0.5648	695800
09:40:00	695895	695895	695825	695825	0.4280	695890
09:41:00	-
09:42:00	-
09:43:00	695960	696110	695700	695700	0.2861	695983
09:44:00	695655	695655	695575	695575	0.1456	695653
09:45:00	695650	695650	695650	695650	0.0668	695650
09:46:00	695595	695670	695595	695670	0.6390	695640
09:47:00	695750	695800	695750	695800	0.5612	695750
09:48:00	695800	695800	695800	695800	0.0334	695800
09:49:00	695760	695900	695735	695735	0.7144	695735
09:50:00	695735	695735	695735	695735	0.1940	695735
09:51:00	-
09:52:00	695715	695715	695700	695700	1.2103	695706
09:53:00	695695	695800	695595	695800	0.3226	695736
09:54:00	695635	695635	695630	695630	0.6357	695631
09:55:00	695630	695630	695620	695620	0.6364	695625
09:56:00	695620	695710	695560	695560	0.0116	695670
09:57:00	695500	695505	695500	695500	0.2247	695504
09:58:00	695505	695510	695505	695510	0.5001	695506
09:59:00	695600	695600	695600	695600	0.5000	695600
10:00:00	-
10:01:00	695700	695820	695655	695675	0.7895	695687
10:02:00	-
10:03:00	695695	695920	695650	695705	0.4098	695794
10:04:00	695845	695845	695845	695845	0.5000	695845
10:05:00	695880	695880	695880	695880	0.0300	695880
10:06:00	695860	696145	695795	696090	7.0957	695943
10:07:00	696200	696360	696100	696170	2.9123	696166
10:08:00	696295	696295	696240	696240	0.5599	696246
10:09:00	696195	696350	696195	696285	3.0270	696291
10:10:00	696400	696500	696295	696430	1.0583	696343
10:11:00	696300	696375	696210	696330	0.2617	696320
10:12:00	696200	696200	696150	696160	0.0817	696160
10:13:00	696240	696285	696125	696125	3.2685	696134
10:14:00	-
10:15:00	696190	696400	696190	696400	1.0023	696235
10:16:00	696410	696410	696200	696200	0.0585	696261
10:17:00	696265	696265	695470	695470	4.3038	695808
10:18:00	695410	695730	695365	695500	2.6144	695544
10:19:00	695500	695500	695500	695500	0.0657	695500
10:20:00	695415	695415	695300	695335	1.0650	695336
10:21:00	695295	695650	695295	695315	3.8879	695450
10:22:00	695345	695345	695200	695200	1.4602	695324
10:23:00	695185	695465	695185	695225	2.5618	695384
10:24:00	695300	695440	695200	695200	2.3287	695394
10:25:00	695200	695200	695080	695100	0.0377	695088
10:26:00	695130	695290	695090	695280	0.3189	695116
10:27:00	695260	695295	695260	695295	0.1627	695274
10:28:00	695300	695400	695300	695365	0.0367	695362
10:29:00	-
10:30:00	695300	695335	695300	695335	0.0280	695318
10:31:00	695425	695440	695425	695440	0.1230	695428
10:32:00	695235	695235	695170	695170	0.2424	695217
10:33:00	695295	695345	695045	695045	0.3881	695216
10:34:00	695170	695170	695090	695090	1.0000	695130
10:35:00	695060	695325	695060	695325	1.4910	695314
10:36:00	695295	695295	695295	695295	0.5000	695295
10:37:00	695200	695290	695100	695100	0.1531	695270
10:38:00	695040	695090	695000	695090	1.5528	695003
10:39:00	695085	695100	695085	695100	0.0341	695085
10:40:00	695190	695230	695190	695230	0.0454	695222
10:41:00	695260	695385	695260	695385	0.5823	695348
10:42:00	695350	695350	695200	695300	0.2480	695349
10:43:00	695205	695205	695200	695200	0.2082	695205
10:44:00	695100	695100	695040	695040	0.0040	695056
10:45:00	695185	695185	695185	695185	1.0000	695185
10:46:00	695300	695325	695300	695325	0.3475	695310
10:47:00	695200	695300	695200	695300	0.0503	695202
10:48:00	695385	695385	695180	695180	0.0330	695200
10:49:00	695300	695385	695300	695385	0.0049	695368
10:50:00	-
10:51:00	695270	695270	695200	695200	0.1021	695269
10:52:00	695345	695390	695345	695390	0.1039	695351
10:53:00	695390	695600	695390	695575	3.4872	695547
10:54:00	695600	695635	695600	695635	0.1351	695629
10:55:00	-
10:56:00	695600	695600	695600	695600	0.2500	695600
10:57:00	695550	695550	695375	695375	1.0713	695509
10:58:00	695410	695410	695285	695290	0.2766	695349
10:59:00	695300	695325	695290	695290	1.5501	695324
11:00:00	695290	695290	695220	695220	0.4071	695281
11:01:00	695220	695225	695150	695185	0.2185	695211
11:02:00	695185	695325	695185	695325	1.2102	695303
11:03:00	695230	695405	695200	695300	0.2701	695363
11:04:00	-
11:05:00	695390	695400	695390	695400	0.0632	695390
11:06:00	695350	695350	695350	695350	0.5020	695350
11:07:00	-
11:08:00	-
11:09:00	695425	695480	695425	695445	0.0120	695445
11:10:00	695425	695425	695410	695410	0.6000	695425
11:11:00	695485	695485	695410	695410	0.5974	695419
11:12:00	695445	695450	695275	695275	0.3478	695447
11:13:00	695445	695525	695265	695420	0.2404	695440
11:14:00	695420	695420	695420	695420	0.0030	695420
11:15:00	695420	695420	695380	695380	0.3660	695415
11:16:00	695380	695385	695340	695380	0.0360	695361
11:17:00	695370	695370	695340	695340	0.0463	695363
11:18:00	-
11:19:00	695300	695300	695200	695300	0.0523	695289
11:20:00	695300	695325	695300	695325	0.0250	695311
11:21:00	695400	695400	695400	695400	0.0010	695400
11:22:00	695370	695370	695370	695370	0.5000	695370
11:23:00	695400	695525	695300	695300	0.2002	695519
11:24:00	695370	695370	695365	695365	0.0413	695368
11:25:00	695365	695365	695270	695270	0.1579	695353
11:26:00	695315	695315	695280	695280	0.0404	695289
11:27:00	695205	695205	695110	695200	0.1918	695198
11:28:00	695200	695200	695200	695200	0.0177	695200
11:29:00	695300	695450	695200	695200	0.3307	695443
11:30:00	695300	695325	695200	695200	0.1030	695323
11:31:00	695300	695400	695200	695200	0.5032	695379
11:32:00	695280	695390	695190	695190	1.0380	695323
11:33:00	695365	695530	695300	695500	1.2105	695414
11:34:00	695555	695555	695555	695555	0.2000	695555
11:35:00	695585	695585	695365	695395	1.7223	695384
11:36:00	695400	695400	695300	695300	0.3639	695398
11:37:00	695300	695405	695280	695405	1.1522	695334
11:38:00	695445	695470	695445	695470	0.6577	695451
11:39:00	695500	695565	695500	695565	0.0750	695560
11:40:00	695565	695630	695565	695565	0.3250	695583
11:41:00	-
11:42:00	-
11:43:00	695640	695900	695640	695900	1.7539	695789
11:44:00	695715	695715	695700	695700	0.0758	695703
11:45:00	695700	695875	695675	695875	1.9404	695684
11:46:00	695900	695975	695900	695975	0.1483	695968
11:47:00	695885	695885	695885	695885	0.0599	695885
11:48:00	695785	695790	695785	695790	0.5599	695786
11:49:00	695700	695895	695670	695895	0.5640	695871
11:50:00	695780	695930	695780	695900	0.6080	695805
11:51:00	695895	695895	695780	695780	1.1838	695829
11:52:00	695780	695780	695775	695775	0.0999	695776
11:53:00	695775	695780	695775	695780	0.0700	695778
11:54:00	695770	695770	695435	695700	0.2769	695631
11:55:00	695705	695705	695700	695705	0.0677	695700
11:56:00	695785	695860	695785	695800	0.6611	695844
11:57:00	695800	695800	695800	695800	0.0025	695800
11:58:00	695860	695860	695860	695860	0.0160	695860
11:59:00	-
12:00:00	695705	695735	695510	695510	0.1430	695712
12:01:00	695540	695540	695535	695540	0.1599	695538
12:02:00	695620	695620	695620	695620	0.1000	695620
12:03:00	695800	695800	695600	695600	1.1033	695678
12:04:00	-
12:05:00	-
12:06:00	695800	695800	695800	695800	0.0011	695800
12:07:00	695755	695785	695755	695780	1.0430	695770
12:08:00	695760	695895	695760	695895	1.0930	695771
12:09:00	695695	695700	695695	695700	0.6100	695700
12:10:00	695765	695770	695735	695770	0.6497	695763
12:11:00	695875	695875	695740	695740	0.0020	695808
12:12:00	695870	695880	695830	695875	1.0060	695875
12:13:00	695900	695980	695900	695980	0.2369	695978
12:14:00	695855	695855	695850	695850	0.4900	695854
12:15:00	695855	695900	695855	695900	0.4075	695880
12:16:00	-
12:17:00	695980	696130	695980	696100	1.2232	696054
12:18:00	696130	696130	695975	695975	1.1619	695992
12:19:00	695930	695930	695930	695930	0.1647	695930
12:20:00	695905	695905	695870	695870	0.1449	695879
12:21:00	695860	695865	695840	695840	0.3140	695847
12:22:00	695885	695885	695885	695885	0.5000	695885
12:23:00	695955	696135	695955	696135	1.9469	696012
12:24:00	696170	696170	696125	696125	0.6356	696132
12:25:00	696100	696240	696100	696160	0.9787	696173
12:26:00	696105	696105	696105	696105	0.0500	696105
12:27:00	696105	696360	696105	696360	0.0802	696108
12:28:00	696110	696515	696110	696300	0.1071	696436
12:29:00	696210	696245	696025	696025	0.4914	696088
12:30:00	696050	696055	696025	696025	0.2881	696041
12:31:00	696000	696000	695900	695900	0.0022	695950
12:32:00	695830	695965	695775	695965	0.1669	695888
12:33:00	695835	695950	695835	695870	0.2560	695879
12:34:00	695865	695865	695835	695835	0.3196	695849
12:35:00	-
12:36:00	696000	696000	695810	695810	1.2080	695987
12:37:00	695925	696045	695925	696000	0.6440	696006
12:38:00	696000	696000	695810	695810	1.3688	695892
12:39:00	695810	695810	695810	695810	0.0647	695810
12:40:00	695800	695800	695740	695770	0.2677	695766
12:41:00	-
12:42:00	695745	695745	695745	695745	0.5000	695745
12:43:00	695745	695745	695745	695745	0.0265	695745
12:44:00	-
12:45:00	-
12:46:00	695765	695875	695765	695775	1.1039	695813
12:47:00	-
12:48:00	695850	695850	695800	695800	1.2018	695800
12:49:00	695800	695800	695630	695665	1.5300	695727
12:50:00	695600	695750	695600	695750	0.1221	695723
12:51:00	695685	695770	695685	695770	0.4829	695749
12:52:00	695750	695790	695750	695790	1.8479	695772
12:53:00	695800	695820	695800	695820	0.0171	695807
12:54:00	695900	696005	695900	695980	1.3747	695994
12:55:00	696005	696010	696005	696010	0.0020	696008
12:56:00	696005	696040	696005	696005	0.1341	696006
12:57:00	695970	695970	695905	695905	1.0010	695937
12:58:00	696015	696015	696015	696015	0.5000	696015
12:59:00	696015	696170	696015	696170	1.0261	696022
13:00:00	696125	696125	695905	695970	1.1109	696092
13:01:00	-
13:02:00	695900	695900	695840	695845	0.6530	695854
13:03:00	695885	695915	695885	695915	1.4568	695910
13:04:00	695920	695920	695800	695920	0.5020	695920
13:05:00	695800	695915	695740	695740	0.1640	695746
13:06:00	695700	695700	695560	695565	0.3820	695592
13:07:00	695655	695735	695655	695735	1.0000	695695
13:08:00	695800	695800	695735	695735	0.5011	695735
13:09:00	695820	695860	695640	695640	0.0130	695809
13:10:00	695645	695670	695630	695670	0.1399	695652
13:11:00	-
13:12:00	695620	695620	695620	695620	0.0599	695620
13:13:00	-
13:14:00	695600	695600	695570	695570	0.0040	695578
13:15:00	-
13:16:00	-
13:17:00	-
13:18:00	695670	695780	695670	695780	2.1698	695747
13:19:00	695780	695780	695780	695780	0.5080	695780
13:20:00	695800	695840	695710	695710	0.0061	695748
13:21:00	695860	695860	695710	695710	0.0020	695785
13:22:00	-
13:23:00	695710	695710	695600	695600	1.5161	695693
13:24:00	695630	695630	695630	695630	0.0999	695630
13:25:00	695630	695740	695630	695715	1.1516	695681
13:26:00	695800	695800	695620	695620	0.0020	695710
13:27:00	695795	695825	695790	695790	2.3752	695824
13:28:00	695600	695700	695600	695700	0.5011	695700
13:29:00	695800	695820	695800	695805	0.9950	695809
13:30:00	695690	695775	695690	695695	0.5020	695690
13:31:00	695855	695880	695855	695870	0.3749	695872
13:32:00	-
13:33:00	-
13:34:00	695775	695775	695665	695680	0.5735	695682
13:35:00	-
13:36:00	695885	695885	695740	695740	0.0020	695813
13:37:00	-
13:38:00	-
13:39:00	695765	696075	695745	695850	1.0324	695871
13:40:00	695845	695900	695815	695815	0.5399	695827
13:41:00	695815	695815	695745	695755	0.9411	695778
13:42:00	695820	695995	695815	695815	0.0574	695833
13:43:00	696000	696025	695835	695835	0.4087	696025
13:44:00	695810	695885	695810	695885	1.0000	695848
13:45:00	695850	695875	695850	695870	0.1010	695870
13:46:00	695915	695920	695915	695920	0.0699	695916
13:47:00	696000	696085	695990	695990	2.9929	695990
13:48:00	695990	695990	695990	695990	0.0616	695990
13:49:00	696090	696090	695800	695800	0.1009	695849
13:50:00	695800	695800	695795	695795	0.6344	695800
13:51:00	695795	695995	695750	695750	0.0130	695807
13:52:00	695745	695770	695700	695700	1.6920	695755
13:53:00	695680	695680	695650	695680	0.2312	695669
13:54:00	695680	695720	695680	695720	0.2012	695700
13:55:00	-
13:56:00	695700	695825	695645	695650	0.0350	695655
13:57:00	695865	695875	695690	695830	0.0050	695818
13:58:00	695830	695865	695830	695865	0.9990	695848
13:59:00	695835	695870	695835	695845	0.2441	695850
14:00:00	695780	695780	695780	695780	0.5000	695780
14:01:00	695780	695780	695780	695780	0.5000	695780
14:02:00	-
14:03:00	695760	695845	695760	695845	0.5330	695765
14:04:00	695880	695965	695880	695910	1.7285	695928
14:05:00	695875	695985	695875	695985	0.1357	695936
14:06:00	-
14:07:00	-
14:08:00	695935	695935	695845	695880	1.5334	695887
14:09:00	695850	695850	695835	695835	0.0275	695849
14:10:00	695885	695905	695855	695855	0.2810	695905
14:11:00	-
14:12:00	695765	695995	695745	695745	0.3415	695756
14:13:00	-
14:14:00	695770	695985	695765	695775	0.0463	695774
14:15:00	695780	695980	695780	695925	0.0320	695972
14:16:00	695925	695955	695925	695955	0.0710	695925
14:17:00	695905	695905	695880	695880	1.3604	695880
14:18:00	695985	695985	695985	695985	0.0010	695985
14:19:00	695990	696000	695990	695995	1.0431	695990
14:20:00	695995	695995	695995	695995	0.0072	695995
14:21:00	696045	696045	696045	696045	0.0010	696045
14:22:00	695800	695820	695800	695820	0.0100	695818
14:23:00	695865	695865	695865	695865	0.0090	695865
14:24:00	695870	695915	695870	695915	1.0000	695893
14:25:00	695835	695860	695835	695860	1.5000	695845
14:26:00	695940	695940	695890	695890	0.5010	695890
14:27:00	695890	695890	695890	695890	0.0400	695890
14:28:00	695880	695880	695855	695855	0.5000	695855
14:29:00	695855	695855	695840	695855	0.2012	695845
14:30:00	695865	695945	695865	695945	1.5999	695890
14:31:00	695865	695945	695840	695945	0.3298	695855
14:32:00	695885	696000	695885	696000	0.0880	695996
14:33:00	695990	695990	695990	695990	0.0010	695990
14:34:00	695990	695990	695990	695990	0.0034	695990
14:35:00	695995	695995	695995	695995	0.5000	695995
14:36:00	695925	695925	695925	695925	0.5000	695925
14:37:00	695990	696075	695925	696075	1.8652	695997
14:38:00	695925	696075	695925	695930	0.0030	695977
14:39:00	696100	696100	695940	695940	0.0020	696020
14:40:00	696075	696075	695915	695945	0.6539	695954
14:41:00	695945	696060	695945	695945	0.3875	695945
14:42:00	-
14:43:00	-
14:44:00	-
14:45:00	695880	695900	695775	695775	0.3133	695873
14:46:00	695850	696055	695805	695810	0.0759	695871
14:47:00	696040	696040	695815	695815	0.0020	695928
14:48:00	-
14:49:00	695810	695810	695810	695810	0.0300	695810
14:50:00	-
14:51:00	695800	695800	695800	695800	0.0011	695800
14:52:00	695820	695895	695810	695895	1.6608	695844
14:53:00	695955	695955	695955	695955	0.5000	695955
14:54:00	695955	696025	695955	695955	3.0630	696001
14:55:00	-
14:56:00	695905	695935	695905	695905	1.3000	695909
14:57:00	695800	695910	695780	695910	1.0365	695804
14:58:00	695950	696010	695860	695860	0.8988	695998
14:59:00	696010	696010	695930	695930	0.0020	695970
15:00:00	696055	696080	696055	696080	0.9755	696080
15:01:00	696025	696200	695995	696050	0.5416	696063
15:02:00	696050	696050	695970	695970	1.7311	695986
15:03:00	-
15:04:00	695935	695935	695860	695860	3.0525	695901
15:05:00	695860	695860	695700	695785	2.6994	695824
15:06:00	-
15:07:00	695670	695670	695620	695655	3.5756	695626
15:08:00	695645	695695	695645	695695	1.4661	695671
15:09:00	695795	695810	695795	695810	0.6400	695807
15:10:00	695820	695820	695630	695630	0.2273	695768
15:11:00	695630	695630	695515	695515	0.6041	695534
15:12:00	695500	695610	695415	695610	0.2081	695458
15:13:00	695615	695615	695550	695550	0.0040	695574
15:14:00	695550	695585	695550	695585	0.0030	695564
15:15:00	695615	695615	695510	695510	0.0040	695572
15:16:00	695410	695410	695410	695410	0.0010	695410
15:17:00	695400	695590	695350	695350	0.0543	695403
15:18:00	695600	695700	695490	695490	0.1647	695621
15:19:00	695655	695800	695560	695560	0.7755	695674
15:20:00	-
15:21:00	695795	695855	695795	695855	0.0621	695846
15:22:00	695860	695860	695600	695600	1.0021	695822
15:23:00	695700	695700	695565	695685	0.5563	695567
15:24:00	-
15:25:00	695570	695570	695520	695520	0.0038	695541
15:26:00	695500	695530	695400	695400	0.1160	695446
15:27:00	695445	695580	695445	695580	0.4298	695453
15:28:00	695580	695600	695580	695600	0.0066	695592
15:29:00	695580	695580	695580	695580	0.2379	695580
15:30:00	695670	695680	695670	695680	0.0040	695673
15:31:00	-
15:32:00	-
15:33:00	695680	695805	695680	695805	2.7507	695710
15:34:00	695640	695665	695600	695600	0.0135	695643
15:35:00	695505	695505	695505	695505	0.0110	695505
15:36:00	-
15:37:00	695550	695655	695550	695655	0.5153	695553
15:38:00	695705	695730	695675	695675	1.1271	695725
15:39:00	695575	695865	695520	695520	1.3429	695592
15:40:00	695505	695505	695345	695345	0.2980	695429
15:41:00	695595	695620	695400	695400	2.5051	695473
15:42:00	695380	695380	695380	695380	0.0599	695380
15:43:00	695425	695425	695300	695300	0.6112	695410
15:44:00	695260	695395	695260	695275	0.0721	695334
15:45:00	695300	695530	695300	695530	1.1725	695388
15:46:00	695510	695605	695440	695440	0.5938	695568
15:47:00	695425	695425	695425	695425	0.5000	695425
15:48:00	-
15:49:00	695400	695485	695300	695485	1.8493	695306
15:50:00	-
15:51:00	695500	695670	695500	695575	0.7269	695592
15:52:00	695515	695515	695480	695480	0.1190	695505
15:53:00	695480	695500	695340	695340	0.2369	695424
15:54:00	695340	695365	695230	695365	0.6539	695341
15:55:00	-
15:56:00	695230	695230	695200	695200	0.0953	695228
15:57:00	695190	695190	695115	695115	0.1255	695178
15:58:00	695110	695200	695005	695005	0.3656	695057
15:59:00	695110	695200	695010	695200	0.2305	695196
16:00:00	695075	695075	695070	695075	0.2334	695074
16:01:00	-
16:02:00	695145	695260	695100	695260	0.5209	695152
16:03:00	695260	695260	695240	695240	0.4180	695242
16:04:00	695250	695275	695110	695205	0.2328	695245
16:05:00	695275	695300	695200	695200	0.0506	695285
16:06:00	695300	695300	695300	695300	0.0144	695300
16:07:00	695270	695270	695200	695200	0.0040	695220
16:08:00	695195	695195	695155	695155	0.0456	695184
16:09:00	695135	695185	695100	695185	0.6043	695110
16:10:00	695135	695310	695135	695310	0.5302	695195
16:11:00	695300	695345	695190	695345	0.2964	695293
16:12:00	695350	695400	695350	695370	0.0463	695360
16:13:00	695355	695355	695315	695315	1.6657	695326
16:14:00	695340	695500	695340	695375	0.9105	695355
16:15:00	695295	695315	695270	695315	0.9907	695310
16:16:00	695315	695370	695315	695370	0.4459	695337
16:17:00	-
16:18:00	-
16:19:00	695495	695495	695325	695490	0.0664	695483
16:20:00	-
16:21:00	695500	695500	695350	695350	0.0020	695425
16:22:00	695370	695370	695370	695370	0.5000	695370
16:23:00	695440	695445	695440	695440	1.1126	695440
16:24:00	695440	695530	695440	695520	1.4004	695505
16:25:00	695575	695575	695575	695575	0.0090	695575
16:26:00	695575	695670	695525	695670	0.5543	695531
16:27:00	695530	695530	695530	695530	0.1000	695530
16:28:00	695670	695670	695670	695670	0.0210	695670
16:29:00	695500	695645	695425	695440	0.6241	695492
16:30:00	-
16:31:00	695435	695575	695355	695575	0.6219	695426
16:32:00	695340	695465	695230	695300	0.8265	695294
16:33:00	695305	695305	695135	695245	0.2829	695234
16:34:00	695195	695195	695175	695175	0.1719	695180
16:35:00	695180	695270	695180	695260	1.3589	695230
16:36:00	695130	695130	695100	695100	0.1390	695113
16:37:00	695100	695125	695025	695025	0.0789	695099
16:38:00	695065	695265	695000	695100	2.2525	695013
16:39:00	695170	695175	695170	695170	0.0310	695175
16:40:00	695025	695035	695000	695000	0.1857	695000
16:41:00	695000	695000	694960	695000	0.0080	694985
16:42:00	695000	695030	695000	695030	0.9983	695002
16:43:00	695100	695140	694995	694995	0.6009	695020
16:44:00	694930	694935	694900	694900	0.1522	694930
16:45:00	694900	694900	694890	694890	0.0999	694899
16:46:00	694960	695130	694960	694960	0.0298	695056
16:47:00	694930	694930	694930	694930	0.0056	694930
16:48:00	694905	694905	694770	694825	0.7001	694817
16:49:00	694720	694735	694280	694600	2.0020	694519
16:50:00	694555	694555	694000	694445	1.6062	694367
16:51:00	694475	694475	693970	694095	1.3427	694178
16:52:00	694140	694145	693960	694040	0.1973	694043
16:53:00	694070	694220	694070	694220	0.6051	694095
16:54:00	694220	694270	694145	694145	0.1120	694267
16:55:00	694295	694395	694295	694395	0.5263	694390
16:56:00	694395	694605	694395	694605	0.6273	694432
16:57:00	694630	694700	694625	694700	0.2991	694652
16:58:00	693970	694870	693475	694610	0.9380	694189
16:59:00	694610	694790	694610	694770	0.3866	694738
17:00:00	694600	694600	694495	694565	1.1327	694573
17:01:00	694560	694580	694560	694580	0.5020	694564
17:02:00	694495	694495	694410	694410	0.5000	694411
17:03:00	694480	694480	694480	694480	0.0232	694480
17:04:00	694465	694465	694460	694460	0.0020	694463
17:05:00	694400	694400	694350	694375	0.0251	694353
17:06:00	694355	694355	694100	694280	0.2468	694227
17:07:00	694295	694295	694215	694220	0.0668	694221
17:08:00	-
17:09:00	694210	694210	694115	694115	0.0239	694119
17:10:00	694185	694290	694185	694290	0.0356	694214
17:11:00	694250	694250	694250	694250	0.0127	694250
17:12:00	694290	694295	694290	694295	0.0298	694293
17:13:00	694300	694300	694300	694300	0.0011	694300
17:14:00	694310	694325	694145	694145	4.1620	694255
17:15:00	694145	694215	694045	694215	2.5188	694184
17:16:00	694290	694370	694290	694370	0.4529	694315
17:17:00	694395	694395	694300	694300	0.7215	694372
17:18:00	694255	694260	694225	694260	0.8767	694260
17:19:00	694175	694225	694155	694225	0.0092	694178
17:20:00	694235	694425	694235	694425	1.1582	694317
17:21:00	694400	694460	694385	694460	0.0796	694404
17:22:00	-
17:23:00	694450	694450	694335	694405	0.2144	694437
17:24:00	694305	694305	694190	694190	1.3794	694262
17:25:00	694190	694190	694190	694190	0.0100	694190
17:26:00	694220	694220	694110	694110	0.0491	694120
17:27:00	-
17:28:00	694110	694130	694090	694090	1.0640	694118
17:29:00	694090	694090	693620	693690	1.5043	693859
17:30:00	693655	693845	693510	693700	1.3435	693613
17:31:00	-
17:32:00	693895	693930	693895	693930	0.6110	693901
17:33:00	693930	693985	693905	693905	0.8542	693930
17:34:00	693900	693900	693870	693870	0.1655	693886
17:35:00	693700	693795	693690	693795	0.0799	693695
17:36:00	693795	693795	693785	693785	0.0236	693787
17:37:00	693825	693830	693660	693660	0.0764	693729
17:38:00	-
17:39:00	693655	693655	693475	693475	0.1910	693538
17:40:00	693580	693585	693550	693575	2.4047	693573
17:41:00	693560	693575	693560	693565	0.0856	693566
17:42:00	693565	693650	693560	693650	0.9821	693618
17:43:00	693655	693655	693655	693655	0.0669	693655
17:44:00	693670	693700	693655	693655	0.1100	693689
17:45:00	-
17:46:00	693655	693655	693655	693655	0.1110	693655
17:47:00	693660	693660	693585	693640	0.9237	693653
17:48:00	-
17:49:00	693635	693635	693500	693605	0.7447	693601
17:50:00	693605	693680	693600	693680	0.0243	693610
17:51:00	693680	693780	693680	693780	0.0397	693740
17:52:00	693785	693865	693785	693865	0.1572	693801
17:53:00	693900	694185	693900	694185	0.1437	694046
17:54:00	693920	693965	693910	693965	0.7385	693952
17:55:00	693965	693965	693810	693965	3.3981	693848
17:56:00	694000	694065	694000	694065	0.0236	694037
17:57:00	693990	694130	693990	694130	0.5858	694126
17:58:00	694150	694170	694100	694170	0.0784	694165
17:59:00	694165	694165	693955	693955	1.1311	694059
18:00:00	693950	693950	693890	693890	0.5202	693910
18:01:00	693890	693900	693830	693890	1.0850	693841
18:02:00	693830	693945	693780	693865	3.0588	693824
18:03:00	693865	693865	693505	693505	3.5620	693714
18:04:00	693505	693510	693445	693485	3.2884	693500
18:05:00	693455	693680	693415	693680	1.4604	693464
18:06:00	693520	693650	693520	693650	0.8624	693544
18:07:00	693565	693565	693565	693565	0.5000	693565
18:08:00	693550	693675	693525	693555	0.6560	693550
18:09:00	693550	693550	693460	693460	0.0560	693483
18:10:00	693415	693430	693410	693430	0.0322	693415
18:11:00	693530	693685	693410	693685	1.4499	693490
18:12:00	693635	694005	693635	693965	0.8782	693886
18:13:00	693960	694185	693835	694035	1.2994	694104
18:14:00	694060	694200	693855	693870	3.5608	693879
18:15:00	693875	694015	693810	693810	1.1654	693876
18:16:00	693835	693900	693835	693860	0.0176	693862
18:17:00	693860	694025	693810	694025	1.1901	693945
18:18:00	693920	693920	693920	693920	0.1599	693920
18:19:00	694025	694300	694020	694270	0.2055	694264
18:20:00	694365	694500	694345	694495	1.5214	694447
18:21:00	694470	694490	694310	694490	0.1571	694481
18:22:00	694495	694495	694280	694280	0.3219	694420
18:23:00	694490	694495	694445	694460	0.1518	694476
18:24:00	694305	694500	694275	694345	0.0761	694329
18:25:00	694345	694345	694280	694280	0.1221	694297
18:26:00	694275	694275	694240	694240	0.1127	694244
18:27:00	694315	694315	694200	694285	0.0182	694276
18:28:00	694180	694180	694160	694160	0.2504	694170
18:29:00	694225	694225	694125	694225	0.0189	694212
18:30:00	694225	694230	694055	694055	0.0498	694088
18:31:00	694110	694110	694000	694000	0.0021	694052
18:32:00	693970	693970	693900	693900	0.0325	693947
18:33:00	694100	694100	693825	694020	0.7891	693829
18:34:00	694100	694120	693840	694120	0.1408	694030
18:35:00	694155	694200	694065	694065	0.0928	694089
18:36:00	694240	694240	694120	694125	0.1382	694127
18:37:00	694075	694180	694075	694180	0.1118	694127
18:38:00	-
18:39:00	694125	694210	694095	694170	1.1898	694182
18:40:00	694070	694235	694070	694235	0.1043	694226
18:41:00	694160	694260	694045	694045	0.3585	694142
18:42:00	694040	694080	693975	693975	0.0643	693978
18:43:00	693970	694065	693950	694065	0.7709	693985
18:44:00	694145	694225	694030	694095	4.0278	694158
18:45:00	694190	694190	694000	694000	0.7574	694142
18:46:00	694000	694015	694000	694015	0.0049	694012
18:47:00	694085	694085	694085	694085	0.0048	694085
18:48:00	694150	694150	693900	693905	0.1481	693999
18:49:00	693915	693985	693915	693985	0.0676	693926
18:50:00	693975	694000	693970	693970	0.0407	693975
18:51:00	693815	693815	693700	693700	0.1795	693808
18:52:00	693705	693705	693620	693620	0.2910	693668
18:53:00	693600	693690	693600	693680	2.5071	693688
18:54:00	693690	693695	693670	693670	0.6300	693691
18:55:00	693800	693800	693615	693625	0.0030	693680
18:56:00	693690	693765	693690	693765	0.1200	693703
18:57:00	-
18:58:00	693730	693775	693730	693770	0.0413	693750
18:59:00	693770	693770	693770	693770	0.0010	693770
19:00:00	693670	693670	693570	693570	0.1093	693603
19:01:00	693590	693590	693590	693590	0.0999	693590
19:02:00	693590	693765	693590	693765	0.0500	693765
19:03:00	693590	693590	693530	693530	0.0360	693532
19:04:00	693545	693545	693545	693545	0.0020	693545
19:05:00	693590	693725	693590	693725	0.4947	693644
19:06:00	693760	693775	693750	693775	0.1740	693765
19:07:00	693795	693890	693795	693890	0.4134	693868
19:08:00	693900	694000	693815	694000	0.1783	693996
19:09:00	694000	694000	694000	694000	0.0010	694000
19:10:00	694010	694100	694010	694100	0.0910	694026
19:11:00	694045	694300	693905	694120	1.5697	694164
19:12:00	694105	694105	694000	694000	0.0207	694058
19:13:00	693940	694020	693940	693980	1.1041	693948
19:14:00	693990	694005	693990	694005	0.0830	693999
19:15:00	694095	694200	694095	694200	1.0489	694114
19:16:00	694195	694195	694195	694195	0.5000	694195
19:17:00	694175	694230	694085	694085	0.5074	694175
19:18:00	694090	694090	694000	694000	0.1000	694018
19:19:00	694190	694275	694190	694275	0.0061	694235
19:20:00	694015	694020	693990	694020	0.1609	694011
19:21:00	693950	693950	693950	693950	0.0474	693950
19:22:00	694120	694120	693975	693975	1.5334	694040
19:23:00	693955	693955	693955	693955	0.0300	693955
19:24:00	693900	694040	693870	693875	0.5331	694029
19:25:00	693980	693980	693980	693980	0.0010	693980
19:26:00	693910	693985	693910	693910	0.7830	693922
19:27:00	693975	694000	693975	694000	0.5010	694000
19:28:00	694050	694125	693900	694035	1.1731	694058
19:29:00	694100	694100	694100	694100	0.0010	694100
19:30:00	694060	694140	694060	694140	0.5557	694068
19:31:00	-
19:32:00	694065	694075	693940	693995	0.4401	693957
19:33:00	693940	693945	693940	693940	0.2039	693941
19:34:00	693950	693980	693950	693955	0.4130	693960
19:35:00	693905	693955	693905	693955	0.4850	693905
19:36:00	694020	694020	693800	693800	0.0020	693915
19:37:00	694000	694025	694000	694025	0.3758	694025
19:38:00	694090	694170	694090	694145	0.0061	694120
19:39:00	694145	694145	694040	694040	0.8020	694101
19:40:00	694200	694200	694200	694200	0.7200	694200
19:41:00	694240	694300	694105	694105	0.0583	694288
19:42:00	694305	694305	694100	694300	1.1998	694155
19:43:00	694345	694345	694235	694235	0.1390	694344
19:44:00	694400	694440	694325	694325	1.9415	694421
19:45:00	694325	694500	694325	694500	3.9379	694465
19:46:00	694550	694705	694550	694550	0.1541	694682
19:47:00	694525	694780	694520	694555	0.1099	694560
19:48:00	694510	694510	694400	694400	0.1091	694482
19:49:00	694325	694325	694300	694310	0.1055	694317
19:50:00	694310	694310	694305	694305	0.0277	694305
19:51:00	694490	694490	694270	694275	1.2011	694277
19:52:00	694375	694375	694245	694375	0.7602	694250
19:53:00	694245	694375	694245	694375	0.0551	694247
19:54:00	694370	694560	694370	694560	1.7789	694462
19:55:00	694560	694700	694560	694630	0.3682	694576
19:56:00	694630	694730	694530	694530	0.3460	694606
19:57:00	694500	694500	694500	694500	0.0541	694500
19:58:00	-
19:59:00	694605	694605	694600	694600	0.0054	694601
20:00:00	694700	694770	694600	694600	0.5614	694765
20:01:00	694525	694525	694475	694515	0.1989	694491
20:02:00	-
20:03:00	694475	694475	694405	694475	0.9360	694438
20:04:00	-
20:05:00	-
20:06:00	694640	694640	694640	694640	0.0010	694640
20:07:00	694495	694700	694495	694700	0.0020	694598
20:08:00	694505	694505	694505	694505	0.0010	694505
20:09:00	694700	694795	694595	694795	0.1001	694705
20:10:00	694695	694760	694690	694760	0.6718	694710
20:11:00	694710	694760	694680	694760	0.5014	694683
20:12:00	694655	694655	694655	694655	0.0010	694655
20:13:00	-
20:14:00	694600	694685	694600	694685	0.1909	694605
20:15:00	694500	694500	694500	694500	0.0010	694500
20:16:00	694500	694500	694300	694305	0.1464	694404
20:17:00	694305	694380	694305	694380	1.4018	694369
20:18:00	694300	694300	694085	694205	0.8491	694215
20:19:00	694210	694385	694130	694130	1.5359	694254
20:20:00	-
20:21:00	694320	694320	694285	694285	0.0599	694288
20:22:00	694355	694355	694280	694280	0.7039	694335
20:23:00	694315	694390	694125	694125	0.3399	694295
20:24:00	694100	694100	693800	693910	1.7053	693962
20:25:00	693885	693885	693510	693785	2.5248	693799
20:26:00	693825	694010	693825	693835	1.6536	693892
20:27:00	693845	693900	693700	693705	0.1252	693757
20:28:00	693885	693885	693885	693885	0.0010	693885
20:29:00	693870	693905	693870	693905	0.1049	693887
20:30:00	693930	693940	693805	693940	1.2397	693914
20:31:00	694000	694110	693905	694110	0.1198	694072
20:32:00	694165	694300	694005	694055	0.8348	694157
20:33:00	694075	694075	693940	694075	2.4068	693969
20:34:00	694060	694060	694060	694060	0.0599	694060
20:35:00	694145	694145	693910	693910	0.0637	694031
20:36:00	693940	694200	693940	693940	0.5888	694028
20:37:00	693900	693900	693705	693705	0.1714	693752
20:38:00	-
20:39:00	693760	694025	693760	694025	1.6409	693855
20:40:00	693865	693865	693865	693865	0.5000	693865
20:41:00	694035	694035	693800	693800	0.0155	693945
20:42:00	693925	694015	693925	694015	0.0053	693979
20:43:00	693985	694095	693925	693995	0.5330	694023
20:44:00	693855	693855	693825	693825	0.0048	693839
20:45:00	-
20:46:00	694085	694100	694085	694100	0.0086	694094
20:47:00	694115	694155	694115	694155	0.7530	694155
20:48:00	694120	694120	694025	694025	0.6120	694111
20:49:00	-
20:50:00	693900	693900	693900	693900	0.0012	693900
20:51:00	693930	694005	693930	693975	1.5000	693970
20:52:00	694035	694125	694035	694125	0.6073	694118
20:53:00	694145	694195	694145	694180	0.2134	694156
20:54:00	694195	694230	694195	694225	0.1205	694224
20:55:00	694280	694330	694280	694330	0.0092	694305
20:56:00	694195	694345	694075	694075	1.1779	694087
20:57:00	694075	694315	694075	694110	1.0040	694075
20:58:00	694310	694350	694310	694350	0.5000	694341
20:59:00	694150	694150	694150	694150	0.0040	694150
21:00:00	694160	694345	694160	694345	0.0260	694267
21:01:00	-
21:02:00	694380	694410	694380	694385	0.0280	694403
21:03:00	694450	694500	694305	694305	0.7014	694333
21:04:00	694300	694575	694275	694575	1.8869	694422
21:05:00	-
21:06:00	-
21:07:00	694300	694300	694200	694200	0.0621	694211
21:08:00	694170	694220	694100	694220	0.7618	694135
21:09:00	694095	694205	694095	694205	1.0070	694138
21:10:00	-
21:11:00	694080	694295	694080	694295	0.2238	694081
21:12:00	694205	694205	694185	694185	0.5000	694194
21:13:00	-
21:14:00	694290	694525	694040	694040	0.3610	694249
21:15:00	694230	694270	694005	694005	0.6723	694148
21:16:00	694275	694350	694275	694350	0.5241	694277
21:17:00	694350	694520	694350	694500	1.8312	694487
21:18:00	694420	694420	694420	694420	0.0599	694420
21:19:00	-
21:20:00	694420	694525	694320	694320	0.5342	694521
21:21:00	694520	694520	694520	694520	0.0010	694520
21:22:00	694585	694590	694510	694590	1.2657	694526
21:23:00	694595	694595	694595	694595	0.5000	694595
21:24:00	694595	694640	694565	694640	1.3308	694602
21:25:00	694525	694525	694525	694525	0.0040	694525
21:26:00	694525	694655	694380	694655	2.9692	694516
21:27:00	-
21:28:00	694510	694510	694300	694300	0.5631	694398
21:29:00	694295	694320	694295	694320	0.0910	694312
21:30:00	-
21:31:00	694285	694400	694125	694400	0.1191	694238
21:32:00	694220	694365	694220	694365	0.7463	694332
21:33:00	694415	694485	694125	694485	2.2055	694387
21:34:00	694390	694580	694390	694580	1.0000	694469
21:35:00	694575	694665	694350	694350	0.5999	694569
21:36:00	694550	694830	694550	694830	1.0000	694724
21:37:00	694615	694615	694495	694525	1.9617	694549
21:38:00	694525	694550	694525	694550	1.3750	694534
21:39:00	694455	694455	694400	694400	0.0452	694450
21:40:00	694440	694590	694435	694540	0.5270	694568
21:41:00	694540	694540	694540	694540	0.0025	694540
21:42:00	-
21:43:00	694460	694460	694445	694445	0.6700	694453
21:44:00	-
21:45:00	694500	694500	694490	694490	0.3300	694495
21:46:00	694575	694575	694575	694575	0.0080	694575
21:47:00	-
21:48:00	694600	694740	694600	694740	1.3051	694722
21:49:00	694800	694820	694740	694820	0.2898	694779
21:50:00	694820	694860	694820	694820	0.0760	694822
21:51:00	694820	694820	694820	694820	0.0010	694820
21:52:00	694860	694860	694860	694860	0.1354	694860
21:53:00	694880	695000	694820	694820	0.2099	694887
21:54:00	-
21:55:00	694995	694995	694960	694960	0.0020	694978
21:56:00	694800	694910	694800	694800	0.0030	694837
21:57:00	694900	694910	694700	694740	0.2570	694852
21:58:00	694730	694915	694730	694835	1.1629	694859
21:59:00	-
22:00:00	694800	694990	694800	694990	0.0270	694958
22:01:00	694800	694800	694700	694700	0.0677	694712
22:02:00	694870	694870	694870	694870	0.0085	694870
22:03:00	-
22:04:00	-
22:05:00	-
22:06:00	694680	694680	694680	694680	0.0030	694680
22:07:00	694690	694895	694690	694895	1.1364	694762
22:08:00	694890	695110	694795	695000	0.4462	694999
22:09:00	695005	695340	695005	695145	2.3793	695248
22:10:00	695100	695105	695100	695105	0.0211	695105
22:11:00	695140	695145	695140	695145	0.0090	695143
22:12:00	695145	695145	695050	695050	0.2842	695057
22:13:00	-
22:14:00	695035	695035	694800	694900	0.2843	694938
22:15:00	694750	694750	694700	694700	0.0040	694737
22:16:00	694705	694790	694700	694710	1.0809	694710
22:17:00	694700	694700	694660	694660	0.0129	694678
22:18:00	694660	694660	694600	694600	0.1930	694638
22:19:00	-
22:20:00	-
22:21:00	-
22:22:00	-
22:23:00	694800	694870	694800	694870	0.2878	694869
22:24:00	694690	694705	694690	694705	0.0292	694698
22:25:00	694705	694705	694640	694640	0.1480	694660
22:26:00	694640	694640	694640	694640	0.5000	694640
22:27:00	694640	694640	694640	694640	0.0110	694640
22:28:00	694710	694710	694600	694640	0.5050	694640
22:29:00	694635	694710	694635	694635	1.9294	694660
22:30:00	694610	694610	694600	694600	0.2790	694606
22:31:00	694600	694600	694440	694600	0.2036	694516
22:32:00	694600	694600	694240	694365	0.9426	694348
22:33:00	694495	694495	694495	694495	0.0040	694495
22:34:00	694535	694600	694535	694600	0.0242	694546
22:35:00	694610	694610	694610	694610	0.0476	694610
22:36:00	-
22:37:00	694645	694645	694645	694645	0.0100	694645
22:38:00	694645	694730	694620	694620	0.4639	694674
22:39:00	694620	694620	694620	694620	0.0010	694620
22:40:00	694720	694735	694720	694735	0.0030	694730
22:41:00	-
22:42:00	694610	694610	694610	694610	0.0074	694610
22:43:00	694610	694755	694610	694755	0.0054	694648
22:44:00	694760	694810	694760	694810	0.0155	694771
22:45:00	694805	694805	694805	694805	0.0872	694805
22:46:00	694640	694640	694640	694640	0.0288	694640
22:47:00	694635	694635	694550	694550	0.5251	694633
22:48:00	694525	694545	694410	694410	0.3978	694508
22:49:00	694645	694645	694510	694510	1.0010	694533
22:50:00	694555	694645	694405	694645	0.4790	694562
22:51:00	694555	694580	694555	694580	1.0189	694580
22:52:00	694650	694835	694650	694690	0.2667	694758
22:53:00	694600	694600	694500	694500	0.0551	694597
22:54:00	694500	694500	694430	694430	0.3878	694449
22:55:00	694400	694400	694210	694210	2.5342	694309
22:56:00	694400	694400	694400	694400	0.0599	694400
22:57:00	694400	694400	694210	694210	0.4130	694400
22:58:00	694480	694570	694480	694570	0.9634	694505
22:59:00	694570	694765	694515	694765	0.4609	694688
23:00:00	694765	694765	694765	694765	0.1479	694765
23:01:00	694780	694810	694780	694790	0.5183	694790
23:02:00	-
23:03:00	694650	694675	694570	694570	0.1398	694597
23:04:00	694570	694570	694500	694500	0.1769	694514
23:05:00	694690	694895	694565	694680	0.7119	694693
23:06:00	694690	694690	694565	694580	1.5501	694633
23:07:00	694560	694560	694500	694500	0.6079	694549
23:08:00	694500	694745	694500	694575	0.0108	694530
23:09:00	694500	694560	694500	694560	0.0776	694558
23:10:00	694585	694585	694585	694585	0.1244	694585
23:11:00	694635	694650	694635	694650	0.0322	694636
23:12:00	694745	694745	694665	694665	0.0422	694721
23:13:00	694645	694645	694500	694500	0.5483	694635
23:14:00	694580	694580	694575	694575	0.6199	694576
23:15:00	694670	694670	694535	694535	0.0050	694586
23:16:00	694595	694595	694595	694595	0.0899	694595
23:17:00	694500	694660	694500	694660	0.8048	694611
23:18:00	694515	694515	694515	694515	0.0010	694515
23:19:00	694515	694855	694460	694855	0.9172	694515
23:20:00	694700	694765	694685	694685	0.2210	694734
23:21:00	694600	694600	694425	694425	0.1632	694438
23:22:00	-
23:23:00	694410	694410	694285	694410	0.4551	694397
23:24:00	694410	694435	694125	694225	2.4479	694178
23:25:00	694225	694400	694225	694400	0.1800	694251
23:26:00	694430	694600	694235	694235	0.6510	694501
23:27:00	694375	694520	694245	694520	0.9380	694371
23:28:00	694545	694700	694545	694700	0.3727	694632
23:29:00	694665	694720	694435	694520	0.7149	694545
23:30:00	694425	694425	694285	694285	1.3588	694370
23:31:00	694285	694435	694235	694370	0.6509	694311
23:32:00	694400	694510	694320	694510	1.5166	694384
23:33:00	-
23:34:00	694440	694465	694440	694465	1.1021	694465
23:35:00	694480	694480	694210	694210	0.6069	694378
23:36:00	694200	694285	694160	694285	0.8580	694250
23:37:00	694385	694385	694245	694250	0.2132	694254
23:38:00	694325	694355	694325	694355	0.0858	694351
23:39:00	694320	694470	694220	694275	1.0938	694293
23:40:00	694335	694545	694335	694545	0.2148	694511
23:41:00	694580	694720	694580	694720	0.3576	694631
23:42:00	694620	694625	694500	694500	0.6975	694573
23:43:00	694510	694510	694480	694495	0.8454	694492
23:44:00	694525	694595	694525	694595	0.5163	694593
23:45:00	694565	694665	694470	694470	1.0227	694518
23:46:00	694415	694415	694335	694335	0.6243	694396
23:47:00	694330	694480	694325	694325	0.2054	694344
23:48:00	694320	694320	694305	694305	0.0075	694310
23:49:00	694305	694305	694300	694300	0.0140	694301
23:50:00	694355	694370	694300	694300	1.3857	694329
23:51:00	694300	694300	693510	693510	3.9309	694098
23:52:00	693510	693515	692400	692575	8.7274	693095
23:53:00	692580	692580	692225	692465	2.8945	692360
23:54:00	692345	692700	692345	692700	1.0746	692509
23:55:00	692700	692700	692345	692680	1.3324	692460
23:56:00	692680	693215	692640	693215	3.7221	692968
23:57:00	693215	693215	692160	692400	1.1035	692780
23:58:00	692440	692580	691850	692125	2.0091	692069
23:59:00	692190	692405	692100	692100	0.7332	692184

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31日Zaif:BTC/JPY

マーケット/通貨ペア

2018年10月31日
Zaif:BTC/JPY