暗号資産価格データベース Zaif:BTC/JPY 2018/11/30

2018年11月30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	480250	481000	479820	480980	0.1030	480453
00:01:00	481000	481820	481000	481820	0.4826	481265
00:02:00	481820	481840	481145	481840	0.0587	481721
00:03:00	481840	482000	481055	481995	0.4150	481928
00:04:00	481995	481995	481100	481995	0.0500	481723
00:05:00	482000	483015	482000	482910	0.6989	482390
00:06:00	482910	483615	481745	483615	0.2955	482999
00:07:00	483585	483635	482440	483000	0.6860	483277
00:08:00	483000	483000	483000	483000	0.0695	483000
00:09:00	483000	483000	481980	481985	0.2489	482668
00:10:00	482000	482340	481105	481105	0.4714	481547
00:11:00	481110	482410	481000	481610	0.9125	482228
00:12:00	481490	482475	481485	482475	1.3098	481915
00:13:00	482105	482105	480785	480785	1.3585	482063
00:14:00	481955	482380	480935	482380	0.0800	481746
00:15:00	481390	481395	479725	479725	1.6685	480342
00:16:00	479985	480500	479000	479000	0.6660	479886
00:17:00	479330	479780	478630	479780	0.5345	479509
00:18:00	479780	480000	479250	479995	0.7318	479647
00:19:00	479915	479915	479445	479780	0.0470	479517
00:20:00	479780	479900	478995	479025	0.2489	479118
00:21:00	479025	479250	478380	478380	0.4659	478808
00:22:00	478380	479225	478380	478380	0.4104	478749
00:23:00	478385	478385	477845	477845	2.3331	478211
00:24:00	477730	477730	476995	477000	0.3576	477095
00:25:00	477005	478435	477005	478400	1.4699	477281
00:26:00	478435	479550	478405	479550	0.1914	478947
00:27:00	479630	480780	479630	480755	1.9626	480086
00:28:00	480755	481265	480755	480765	0.3163	480927
00:29:00	481110	481110	481110	481110	0.0370	481110
00:30:00	481170	481170	479715	480600	0.6512	479836
00:31:00	479840	480665	479780	480665	0.2089	480411
00:32:00	480630	481635	480115	480770	0.2024	481033
00:33:00	480830	482445	480830	482445	0.4454	482088
00:34:00	482450	483505	481700	482280	0.9921	482450
00:35:00	482165	482165	481275	481275	0.0420	481767
00:36:00	482040	483060	481365	483060	0.2169	482356
00:37:00	482170	483045	481455	483000	1.1154	482956
00:38:00	483045	483210	482680	483000	0.5393	483021
00:39:00	483000	484000	483000	483335	1.6771	483986
00:40:00	483350	483520	482660	482660	0.6359	482949
00:41:00	482520	482520	481020	482060	0.6514	481617
00:42:00	481900	482350	481065	481875	0.2159	482087
00:43:00	482170	483105	481870	483105	1.1553	482657
00:44:00	482140	482140	481870	481870	0.1639	481877
00:45:00	481800	481800	481075	481770	0.0581	481393
00:46:00	481310	481770	481060	481695	0.1520	481611
00:47:00	481655	481665	480890	480890	2.0136	481612
00:48:00	480890	480965	480070	480945	2.9387	480618
00:49:00	480930	481465	480335	481465	0.3653	480969
00:50:00	481525	481810	481525	481805	0.8349	481583
00:51:00	481805	481880	480845	481880	0.1060	481669
00:52:00	481635	482275	481370	481980	0.0920	482017
00:53:00	482290	483075	482000	482030	0.4454	482200
00:54:00	482595	482895	481980	481980	0.0486	482032
00:55:00	481980	482755	481390	481390	0.6550	482059
00:56:00	481370	481670	481000	481000	0.0320	481275
00:57:00	480920	480985	480000	480265	1.5443	480857
00:58:00	480000	480260	478415	479365	0.4087	479583
00:59:00	479430	479645	479005	479645	0.2971	479424
01:00:00	479645	479800	479260	479270	0.7250	479511
01:01:00	479770	479865	479765	479765	0.6135	479822
01:02:00	479715	480460	479715	480460	0.3206	479929
01:03:00	480265	481000	480265	480350	0.1026	480343
01:04:00	480995	480995	480335	480335	0.0170	480455
01:05:00	480335	480335	479740	479740	0.7819	480232
01:06:00	479710	480240	479550	479550	0.0170	479847
01:07:00	479450	480030	479340	480025	1.4831	479494
01:08:00	480025	480590	480025	480590	0.9731	480195
01:09:00	480560	481375	480425	481375	0.4919	480694
01:10:00	480310	481655	480200	481650	0.0570	481122
01:11:00	480585	481655	480540	480540	0.1000	480923
01:12:00	481010	481010	481010	481010	0.0010	481010
01:13:00	481010	481010	481010	481010	0.0010	481010
01:14:00	481015	481650	480525	480905	0.2415	480801
01:15:00	480905	482010	480685	482010	0.4570	481427
01:16:00	481615	482960	481615	481640	0.1270	481932
01:17:00	481960	482960	481950	481950	0.3346	482539
01:18:00	482040	482820	480500	480500	3.1033	481706
01:19:00	481200	481460	480580	480580	0.1750	481123
01:20:00	480630	481100	480180	480500	0.4477	480553
01:21:00	480180	480495	479315	480195	2.0630	479374
01:22:00	479320	480165	479275	479275	0.1088	479636
01:23:00	479810	480670	479810	480530	0.8007	480622
01:24:00	480670	481035	480530	480530	0.3448	480919
01:25:00	481060	482000	481060	481625	1.7828	481981
01:26:00	481995	482000	481625	481710	0.1820	481791
01:27:00	481995	484000	481995	484000	9.0799	482859
01:28:00	483440	483440	482715	482715	1.9226	482774
01:29:00	482715	482940	482215	482850	0.6665	482681
01:30:00	482940	484135	482890	484135	0.2686	483404
01:31:00	484135	485000	484135	484890	2.5948	484242
01:32:00	484915	484915	484135	484325	0.2235	484609
01:33:00	484440	485000	484280	485000	0.0360	484934
01:34:00	484205	485050	483885	484060	0.2820	484521
01:35:00	484510	484865	483890	484125	1.2204	484256
01:36:00	484410	484410	483970	484195	0.1847	484077
01:37:00	484025	484385	483970	483970	0.1378	484055
01:38:00	484425	484530	484425	484425	0.4350	484456
01:39:00	484425	485000	484350	485000	0.8173	484647
01:40:00	485000	486820	485000	486320	4.5087	485833
01:41:00	486320	487500	486320	487500	0.6763	486666
01:42:00	487260	488315	486330	486330	1.7282	488087
01:43:00	486945	487550	485920	485920	0.6199	486168
01:44:00	485910	486560	485700	485700	1.0606	485881
01:45:00	485620	486125	484800	486125	0.3435	485572
01:46:00	485630	486120	485075	485115	0.2345	485434
01:47:00	485325	485325	484295	484500	2.3106	484487
01:48:00	484500	484500	483890	484350	0.3662	484326
01:49:00	484430	485855	483995	484100	0.2444	484800
01:50:00	485815	485820	485605	485685	0.3019	485646
01:51:00	484785	485770	484100	485770	0.0480	485097
01:52:00	484495	485855	484495	485855	0.2314	485692
01:53:00	485855	485855	484760	484805	0.0640	485222
01:54:00	484825	484830	484820	484820	0.3749	484820
01:55:00	485450	485455	484820	484820	0.0260	485138
01:56:00	484825	485680	484585	485680	0.7719	484751
01:57:00	485545	485855	485545	485855	0.3009	485852
01:58:00	485855	485855	485580	485820	0.0520	485849
01:59:00	485115	485925	485115	485925	0.0065	485767
02:00:00	485975	485975	485315	485315	0.0087	485899
02:01:00	485825	486760	485795	486760	0.2168	486312
02:02:00	486790	487550	486790	487550	0.3156	487325
02:03:00	487550	488005	487550	487950	0.2067	487984
02:04:00	487365	487950	486800	486800	0.4217	487261
02:05:00	486795	493040	486550	487275	39.0135	488557
02:06:00	487455	488115	487000	487055	2.1370	487706
02:07:00	487055	487360	486575	486575	0.8369	486940
02:08:00	486640	487305	486640	486655	0.1800	486792
02:09:00	486550	487090	486460	487045	0.6076	486582
02:10:00	486410	486905	486110	486110	0.0990	486336
02:11:00	486380	487050	486080	487050	0.1369	486436
02:12:00	487050	488385	487050	488040	1.8581	487851
02:13:00	487520	488275	487260	487260	0.4012	487589
02:14:00	487265	488420	487265	487945	0.4149	488163
02:15:00	488470	489515	487790	489170	1.2600	489119
02:16:00	489275	489660	488665	489165	0.7063	489349
02:17:00	489165	489890	488825	488895	0.5050	489086
02:18:00	488670	489335	488665	489165	0.4330	488734
02:19:00	489165	490400	489130	490160	0.9884	489639
02:20:00	490400	491280	490400	490545	3.1939	490696
02:21:00	491040	491040	489600	489600	1.8205	490231
02:22:00	489600	490700	489360	489785	1.5952	489553
02:23:00	489895	489895	489570	489575	0.3255	489581
02:24:00	489310	489310	488665	488905	1.1559	488923
02:25:00	488885	489010	488630	488630	0.6483	488778
02:26:00	488980	488980	487905	488505	0.4658	488301
02:27:00	488750	489580	488540	488615	0.1960	488840
02:28:00	488700	490005	488540	489600	0.7823	489852
02:29:00	490000	490005	489485	489485	0.5855	489960
02:30:00	489860	490700	489860	490160	0.4732	490219
02:31:00	490160	491895	490160	490545	4.0179	490898
02:32:00	490170	490695	489800	489800	1.2487	489835
02:33:00	490070	490070	489520	489520	0.4775	489651
02:34:00	489485	489520	489010	489010	0.0591	489292
02:35:00	489050	489050	488010	488010	2.4528	488847
02:36:00	488275	488275	487260	487260	0.1700	487702
02:37:00	487260	487960	487140	487960	0.0700	487640
02:38:00	487460	487460	486655	486660	1.4012	486935
02:39:00	487160	487260	486290	486290	0.8553	486365
02:40:00	486545	486950	486545	486550	0.0742	486556
02:41:00	487050	487060	483820	485850	3.6824	485702
02:42:00	485705	486245	484825	485325	0.2231	485693
02:43:00	485325	485800	485075	485085	0.1370	485278
02:44:00	485085	486055	483645	483645	2.1541	484936
02:45:00	483980	484685	483980	484485	2.7084	484444
02:46:00	484445	484445	483535	483535	1.0087	483944
02:47:00	483535	484335	483000	483000	0.6011	483370
02:48:00	483755	484450	483640	484450	1.1282	484214
02:49:00	484530	484930	484530	484530	1.4607	484823
02:50:00	484780	485030	483805	484135	0.2320	484487
02:51:00	484000	484000	484000	484000	0.0016	484000
02:52:00	484485	484485	482840	482840	0.3771	483512
02:53:00	482780	482780	481495	482000	3.5674	482175
02:54:00	481295	482205	480955	482205	0.7090	481785
02:55:00	482395	483000	482090	482705	0.2938	482346
02:56:00	482500	482500	481290	482170	1.4089	482168
02:57:00	482205	482670	482170	482670	0.0620	482405
02:58:00	482670	483495	482670	482695	0.5000	483299
02:59:00	483490	483690	482800	482800	0.4894	483336
03:00:00	483300	483310	482265	482405	1.5974	482428
03:01:00	482265	482420	481345	482420	1.0828	481872
03:02:00	482420	483300	482400	483280	0.3326	482943
03:03:00	483300	485000	483300	485000	1.9494	484466
03:04:00	484200	485020	484000	485020	0.1170	484571
03:05:00	484490	485030	484140	484140	0.1691	484595
03:06:00	484460	484475	484390	484475	1.1422	484472
03:07:00	484140	484890	484000	484890	0.4542	484318
03:08:00	485030	485320	484530	484530	0.4169	484997
03:09:00	485150	485325	484530	484825	0.0932	484992
03:10:00	484825	484825	483870	483870	1.9556	483938
03:11:00	483730	484720	483600	484720	1.1115	484206
03:12:00	484475	485000	484470	484470	0.0640	484648
03:13:00	485000	485000	484970	484995	0.5749	484997
03:14:00	485200	485915	484920	485305	0.3047	485435
03:15:00	485815	486110	485365	486110	0.2215	485941
03:16:00	486135	487000	486000	486660	1.7051	486963
03:17:00	486975	486975	485920	486025	1.0249	486550
03:18:00	486045	486220	486045	486220	0.2160	486049
03:19:00	-
03:20:00	486080	486080	484830	484900	1.4433	485061
03:21:00	484900	485200	484640	484640	2.3974	484904
03:22:00	484640	485705	484640	485340	3.9027	485177
03:23:00	485385	485390	485385	485390	0.0020	485388
03:24:00	485390	485460	485195	485195	0.0080	485322
03:25:00	485200	485360	484145	484145	0.3569	484510
03:26:00	484865	484915	484145	484750	0.0160	484579
03:27:00	484145	484980	484145	484300	0.1823	484742
03:28:00	484810	484810	484810	484810	0.0010	484810
03:29:00	484725	484810	484725	484810	0.0020	484768
03:30:00	484720	484870	484650	484650	0.0100	484693
03:31:00	484620	484620	484255	484565	0.3010	484532
03:32:00	484550	485120	484550	485010	0.6146	485040
03:33:00	485040	485200	484830	484830	1.4199	485050
03:34:00	484830	484830	484175	484630	0.2279	484454
03:35:00	484175	484820	484175	484815	0.6410	484430
03:36:00	484810	484810	484810	484810	2.1073	484810
03:37:00	484710	484710	484440	484440	0.0140	484556
03:38:00	484350	484350	483195	483195	0.2914	484027
03:39:00	483660	483780	483000	483285	2.2406	483709
03:40:00	483685	483695	483685	483690	0.0370	483689
03:41:00	484000	484570	484000	484570	0.2675	484525
03:42:00	484575	485025	484575	485020	0.0530	484899
03:43:00	485025	485310	485025	485300	0.4361	485108
03:44:00	485300	485300	481890	482065	7.3223	482906
03:45:00	482235	482260	480000	480000	9.4007	481807
03:46:00	480645	480645	479975	479975	0.1730	480145
03:47:00	480700	481205	479975	480120	0.3170	480568
03:48:00	480020	480205	479640	480205	0.2013	479862
03:49:00	480205	481480	480205	481400	0.2286	480759
03:50:00	481245	481250	480750	480930	0.2270	481054
03:51:00	481145	481250	480755	481250	0.0921	481109
03:52:00	480830	480830	479270	479270	0.2865	479792
03:53:00	479260	479260	478495	478805	0.1499	478993
03:54:00	478770	478770	478010	478420	1.5754	478506
03:55:00	478010	478010	474845	474935	7.1572	476409
03:56:00	474935	475980	474210	475980	1.6545	474965
03:57:00	474870	476135	474870	475095	2.0048	475483
03:58:00	475245	475280	475245	475275	0.2070	475253
03:59:00	475300	476570	475300	476230	0.8818	476193
04:00:00	476725	476730	476085	476085	0.4654	476532
04:01:00	475960	476505	475960	476400	0.7309	476453
04:02:00	476400	476495	476400	476495	0.1187	476462
04:03:00	476360	476460	476340	476460	0.5500	476351
04:04:00	476470	476480	476260	476260	3.4448	476322
04:05:00	476250	476510	475985	476060	1.1561	476106
04:06:00	476160	476670	476160	476670	0.0252	476369
04:07:00	476670	476670	476380	476480	1.0908	476606
04:08:00	476480	476745	476480	476550	0.1120	476660
04:09:00	476510	476640	475960	475960	3.1236	476191
04:10:00	475960	475960	475460	475955	2.1527	475840
04:11:00	475790	476630	474860	476040	1.0657	475506
04:12:00	475970	475970	473295	473295	2.9102	474614
04:13:00	473000	473000	470555	470555	1.5228	472072
04:14:00	471020	471115	468930	468930	3.9776	469975
04:15:00	468900	470000	468000	468475	5.1180	469744
04:16:00	469255	472635	468975	471775	6.1425	470249
04:17:00	471775	472905	471775	472490	7.8228	472377
04:18:00	472480	472520	471355	471355	1.2780	472149
04:19:00	471580	473030	471575	473030	2.1491	472426
04:20:00	472555	472555	472280	472280	0.0040	472479
04:21:00	472250	472315	471495	471495	0.0623	471615
04:22:00	471480	471480	470000	470000	2.3283	470602
04:23:00	470260	471000	469845	471000	0.8688	470259
04:24:00	470770	471755	470555	471050	1.7368	471183
04:25:00	471255	471475	470725	470845	0.4719	471068
04:26:00	470660	470990	470000	470000	0.0872	470223
04:27:00	470685	470860	469280	469280	0.6656	469544
04:28:00	469285	469645	469145	469150	1.0290	469154
04:29:00	469640	470650	468995	470650	1.1768	469787
04:30:00	470120	471395	470120	470820	3.0145	470986
04:31:00	471010	472340	471010	472340	0.3529	471803
04:32:00	472480	473240	472230	473075	1.4844	472930
04:33:00	473235	473650	473235	473595	0.5348	473440
04:34:00	473500	474000	473000	473605	0.5729	473612
04:35:00	473605	474480	473605	473610	1.0225	473867
04:36:00	473610	473610	473000	473000	0.2409	473467
04:37:00	472570	473230	472280	472280	1.0530	472536
04:38:00	472795	473390	472300	473390	0.5507	472738
04:39:00	473170	473920	473005	473300	0.5441	473207
04:40:00	473200	473700	473200	473230	0.0276	473665
04:41:00	473200	473535	473200	473535	0.0050	473468
04:42:00	473535	473630	472300	472300	0.6003	473144
04:43:00	473195	473195	473085	473085	0.0320	473088
04:44:00	-
04:45:00	473135	473360	472300	472690	0.5320	472735
04:46:00	472300	472660	472255	472580	0.7334	472286
04:47:00	472440	472440	471970	471970	0.0684	472132
04:48:00	471825	472595	471825	472595	0.0050	472163
04:49:00	472570	473485	472355	473485	1.1045	472654
04:50:00	473480	473795	473090	473620	0.1530	473738
04:51:00	473625	474870	473625	474420	0.2565	474331
04:52:00	474690	475110	474690	475005	0.3089	474997
04:53:00	475005	475270	474200	474570	0.9003	475119
04:54:00	474910	474910	474860	474860	0.0030	474877
04:55:00	474470	474470	474310	474310	0.1509	474344
04:56:00	474230	474275	473535	474140	0.1550	473666
04:57:00	474115	474115	473585	473965	0.3809	473589
04:58:00	473400	474000	473375	473975	1.6289	473856
04:59:00	474140	474695	474140	474140	0.0562	474391
05:00:00	474360	474360	473890	473890	0.0050	474098
05:01:00	473860	474760	473860	474115	0.5170	474395
05:02:00	473800	474320	473600	474080	0.1529	473617
05:03:00	473760	473760	473600	473600	0.0390	473604
05:04:00	473760	473970	472690	472690	2.2435	473227
05:05:00	472690	472690	472070	472070	0.1584	472118
05:06:00	472065	472890	472065	472890	1.6835	472580
05:07:00	472730	472890	471960	472310	2.6242	472622
05:08:00	472325	472325	471815	472190	5.6750	472314
05:09:00	472190	472190	471110	471110	0.4710	471329
05:10:00	471050	471110	470480	470950	1.1495	470876
05:11:00	470980	472530	470980	472115	0.0820	471396
05:12:00	471900	472080	471750	471900	0.5280	471900
05:13:00	471830	472980	471830	472200	0.3980	472327
05:14:00	472980	472980	472200	472200	0.0812	472210
05:15:00	472650	472860	472640	472640	0.0922	472850
05:16:00	472430	472550	471565	471565	0.1590	471722
05:17:00	472295	472295	471565	471565	0.0391	471682
05:18:00	471565	471950	471565	471950	2.3082	471590
05:19:00	471980	472455	471960	472455	0.4708	472330
05:20:00	472335	472865	472240	472865	0.9089	472648
05:21:00	472860	472860	472360	472570	0.8453	472544
05:22:00	472570	472970	472570	472970	0.2310	472590
05:23:00	472980	473150	472980	473150	0.3017	473067
05:24:00	473160	473210	473065	473065	0.1650	473113
05:25:00	472900	472970	472900	472925	0.0030	472932
05:26:00	472920	473280	472920	473280	0.0560	473244
05:27:00	473260	473280	473260	473280	0.0050	473276
05:28:00	473180	474315	473180	474005	0.6304	473713
05:29:00	474315	475270	474315	475140	0.3911	475077
05:30:00	475135	475135	475135	475135	0.0010	475135
05:31:00	475140	476650	475140	476430	2.2262	475847
05:32:00	476750	477310	476640	477310	0.9135	476929
05:33:00	476900	476905	476550	476550	2.1315	476748
05:34:00	476550	476550	476250	476260	0.1880	476260
05:35:00	476260	476260	476160	476160	0.0030	476210
05:36:00	476160	476160	475040	475040	0.2718	476004
05:37:00	475535	475740	475535	475740	0.0030	475605
05:38:00	475550	475550	475255	475470	0.5540	475525
05:39:00	475580	476660	475570	476150	0.0252	476169
05:40:00	-
05:41:00	476160	476160	475600	475600	2.9442	475746
05:42:00	475500	475500	475020	475020	0.3100	475091
05:43:00	475165	475390	474925	475390	3.3850	474973
05:44:00	475360	475735	475360	475575	0.3292	475691
05:45:00	475575	475575	475575	475575	0.0010	475575
05:46:00	475570	475570	474770	474915	1.5900	475075
05:47:00	474920	475835	474920	475135	0.3149	475063
05:48:00	475140	475415	474940	475270	0.0460	474975
05:49:00	475040	475040	474910	474940	0.3018	474928
05:50:00	474780	474780	473620	473620	4.7146	474087
05:51:00	473620	474350	473620	473700	0.4060	474335
05:52:00	473650	474080	473235	474080	0.0349	473769
05:53:00	474115	474320	474115	474320	0.0082	474122
05:54:00	474220	474220	473790	473790	0.0050	473948
05:55:00	474220	474490	473755	474490	0.0942	474317
05:56:00	474565	474720	474565	474715	0.2840	474613
05:57:00	474715	475350	474300	475320	2.1145	474446
05:58:00	475415	475420	474675	474675	0.4914	474756
05:59:00	474660	474660	474430	474430	1.3433	474502
06:00:00	474380	474380	474000	474000	0.0770	474078
06:01:00	474275	474275	474245	474250	1.0498	474250
06:02:00	474245	474245	473920	473920	0.9373	474076
06:03:00	473900	473900	473620	473745	0.3217	473740
06:04:00	473745	474660	472880	473235	2.1814	473734
06:05:00	473765	473885	472780	472880	0.7290	473697
06:06:00	472850	472850	472370	472370	0.0885	472549
06:07:00	472420	472420	471605	471990	1.4755	471996
06:08:00	471935	472000	470960	471350	0.5294	471136
06:09:00	471345	471345	465800	467000	5.4298	469417
06:10:00	465805	469000	465805	469000	5.6191	467828
06:11:00	468690	469545	468690	469365	3.0870	469184
06:12:00	469370	469375	468845	468990	0.5161	469036
06:13:00	468990	468990	468465	468465	0.0980	468470
06:14:00	468955	469420	468570	468660	0.8049	468939
06:15:00	468980	470000	468470	470000	0.7370	469213
06:16:00	470000	470760	469860	469860	1.9025	469968
06:17:00	469860	469860	469260	469260	0.1252	469790
06:18:00	469650	469670	469000	469000	0.0160	469437
06:19:00	469160	469160	468060	468495	1.6819	468433
06:20:00	468500	469000	467665	468000	1.3689	468522
06:21:00	468800	468800	467155	467685	0.6840	467709
06:22:00	467700	467700	466575	466575	2.8969	467610
06:23:00	467315	467830	467315	467830	3.7029	467434
06:24:00	467330	467330	466900	467205	2.0460	467250
06:25:00	466200	466200	465450	465800	3.2163	465880
06:26:00	465635	467360	465010	467360	1.9320	466298
06:27:00	466380	467430	466375	467330	1.9499	467373
06:28:00	467330	467830	467330	467810	0.5159	467410
06:29:00	467610	468365	467335	468020	1.1051	467975
06:30:00	467860	469135	467330	469130	0.7842	468253
06:31:00	469130	471115	468820	470875	2.9815	470044
06:32:00	470875	471760	470875	470875	1.1516	471225
06:33:00	471340	471340	470360	470360	0.0560	470903
06:34:00	470805	472005	470805	471055	0.7689	471241
06:35:00	471285	471285	469960	469960	0.2714	470572
06:36:00	470150	470915	469840	469840	0.7035	470701
06:37:00	470265	470265	469645	469645	0.5805	469915
06:38:00	469825	471020	469820	470200	0.5358	470367
06:39:00	470340	471150	470340	471150	0.4772	470978
06:40:00	471175	471500	470670	471210	0.7160	471225
06:41:00	471180	471935	471175	471450	0.5666	471637
06:42:00	471105	471105	470440	470750	0.0340	470513
06:43:00	470680	471590	470070	471105	1.6790	470225
06:44:00	470390	471955	470390	471100	0.0980	470967
06:45:00	471285	472005	471285	471510	0.4025	471725
06:46:00	471890	473880	471890	472880	3.0801	472667
06:47:00	472590	473745	472320	472850	0.5138	472685
06:48:00	472590	472920	472240	472440	0.3356	472766
06:49:00	472810	473720	472640	473715	0.1628	473060
06:50:00	473090	473090	472800	472820	0.0410	472810
06:51:00	472630	473090	472420	473090	0.6297	472461
06:52:00	472495	473360	472355	472410	0.2833	472804
06:53:00	473370	473375	472225	473215	0.0500	472940
06:54:00	473380	474995	473380	474995	0.9785	473963
06:55:00	473940	474080	473505	473970	0.3117	473841
06:56:00	473675	475000	473675	474500	0.7668	474748
06:57:00	474660	475000	473945	473945	0.3152	474450
06:58:00	473940	473940	473875	473875	0.0280	473878
06:59:00	473805	473810	473030	473030	0.0445	473615
07:00:00	473000	473705	473000	473310	0.0140	473591
07:01:00	473400	473400	472880	472880	0.2939	472885
07:02:00	473210	473610	473210	473610	0.9319	473510
07:03:00	473550	473550	473515	473520	0.3610	473548
07:04:00	473250	473515	472530	472710	0.2496	473149
07:05:00	473020	473020	470970	471890	4.9175	471899
07:06:00	471860	473420	471860	472120	0.1900	472134
07:07:00	473405	473410	473405	473405	0.4503	473406
07:08:00	472930	472930	471805	472190	0.3009	472470
07:09:00	472495	472495	472495	472495	0.0010	472495
07:10:00	472195	473140	472190	472580	0.1857	472452
07:11:00	472360	472365	470970	471870	2.2189	471734
07:12:00	471770	471900	471710	471710	0.0100	471747
07:13:00	471920	471945	471385	471385	0.3599	471885
07:14:00	471965	471965	471480	471505	0.1580	471510
07:15:00	471605	472470	471605	472390	0.3800	472276
07:16:00	472525	473495	472525	473495	0.2037	472939
07:17:00	472820	473005	472820	472820	0.0757	472997
07:18:00	472975	472975	472975	472975	0.0320	472975
07:19:00	472980	472980	472920	472980	0.1487	472977
07:20:00	472875	472910	472650	472800	0.3039	472664
07:21:00	472880	473465	472880	473465	0.1520	473006
07:22:00	472680	474290	472680	474050	0.9391	473908
07:23:00	474190	475205	474190	474915	0.2924	474944
07:24:00	475205	476060	475205	476060	0.2060	475834
07:25:00	475960	475960	475895	475895	0.0370	475897
07:26:00	475960	476460	475960	476460	0.1280	476307
07:27:00	476550	478000	476365	477930	1.5587	477558
07:28:00	476910	476910	476910	476910	0.0275	476910
07:29:00	476910	477000	476910	477000	0.4845	476945
07:30:00	477000	477000	477000	477000	0.1120	477000
07:31:00	477000	477200	477000	477200	0.8080	477002
07:32:00	-
07:33:00	476900	477255	476790	477005	0.1237	476993
07:34:00	477145	477145	476255	476255	0.1510	476386
07:35:00	476500	476660	476255	476280	0.0420	476312
07:36:00	476450	476735	475900	475940	0.2822	476055
07:37:00	475900	476060	475900	476060	0.0454	475904
07:38:00	476045	476400	476045	476400	0.3609	476118
07:39:00	476400	477140	476400	477140	0.1590	476785
07:40:00	477045	477055	476835	477000	0.1747	477034
07:41:00	477150	477180	477040	477130	0.0410	477136
07:42:00	476920	476950	476630	476630	0.1150	476767
07:43:00	476630	476720	475900	476445	0.2659	476233
07:44:00	476395	476450	476390	476450	0.0933	476398
07:45:00	476200	476295	475720	475720	0.3750	475905
07:46:00	475660	475660	475635	475640	0.0140	475644
07:47:00	475640	475640	475305	475305	0.0520	475376
07:48:00	475400	475400	475400	475400	0.0010	475400
07:49:00	475095	475095	475060	475060	2.0215	475078
07:50:00	475060	475060	474685	474685	0.1364	474783
07:51:00	474670	474675	474670	474675	0.5489	474674
07:52:00	474675	475595	474675	475105	0.5881	474819
07:53:00	-
07:54:00	475230	475350	475150	475350	0.0686	475219
07:55:00	475400	476000	475370	475610	2.1222	475655
07:56:00	475950	478460	475950	478460	4.6311	476409
07:57:00	477295	479045	477265	477300	2.3488	478029
07:58:00	478020	478305	478020	478070	0.1110	478292
07:59:00	478060	478200	478000	478200	0.0040	478080
08:00:00	478005	478005	477955	478005	0.0740	478000
08:01:00	478005	478270	477895	477895	0.7519	477903
08:02:00	477860	477900	477860	477900	0.0820	477895
08:03:00	477900	478310	477900	478310	1.1573	477969
08:04:00	478320	479525	478320	478880	2.1748	478823
08:05:00	478820	479220	478820	479220	1.0279	479087
08:06:00	479120	480000	479120	479170	1.1896	479855
08:07:00	479170	479985	479170	479985	0.3281	479469
08:08:00	479790	480045	479790	480045	0.8460	479998
08:09:00	479770	481670	479770	480345	1.2810	480804
08:10:00	480500	480500	479380	480500	1.1230	479847
08:11:00	479440	480725	479440	480165	0.4818	480577
08:12:00	480050	480050	479510	479510	0.0936	479556
08:13:00	480305	482280	479240	481270	5.4029	480941
08:14:00	481270	482500	481085	481085	3.5626	481834
08:15:00	481085	481250	480750	481005	0.1814	481045
08:16:00	480750	480935	480285	480935	1.3148	480883
08:17:00	480990	480990	480895	480895	0.0070	480910
08:18:00	480810	480900	480640	480900	0.0410	480798
08:19:00	480805	480805	480300	480300	2.0380	480346
08:20:00	480000	480245	480000	480245	0.2084	480003
08:21:00	480245	481020	480245	480800	0.7228	480985
08:22:00	480800	480800	480700	480700	0.0040	480725
08:23:00	480530	480530	480100	480255	0.0180	480319
08:24:00	480260	480260	480090	480090	0.0090	480109
08:25:00	480070	480775	480050	480775	0.1040	480239
08:26:00	480225	480595	479855	479855	0.2859	479939
08:27:00	479930	479930	479755	479755	1.1547	479856
08:28:00	479855	480090	478400	480090	1.2695	478806
08:29:00	480000	480000	479500	479730	0.9435	479752
08:30:00	479430	479430	477590	477590	0.1990	478473
08:31:00	477530	478875	477530	478875	0.2941	478576
08:32:00	478570	478875	478460	478875	0.0070	478772
08:33:00	478660	478770	478660	478770	0.0020	478715
08:34:00	478750	478900	478750	478900	0.1590	478865
08:35:00	478915	479400	478915	479030	0.1550	479004
08:36:00	479030	479030	478680	478680	0.1530	478866
08:37:00	478650	478725	478150	478615	0.2050	478375
08:38:00	478205	478205	478200	478200	1.4399	478200
08:39:00	478200	478205	477600	477605	1.8506	478074
08:40:00	477610	478000	477605	478000	0.3890	477607
08:41:00	477955	478000	477500	477500	0.3189	477810
08:42:00	477930	478465	477930	477975	0.2928	478026
08:43:00	478160	478440	478160	478210	0.0050	478282
08:44:00	478015	478095	477105	477180	2.1820	477228
08:45:00	477560	478200	477210	477325	0.8396	477361
08:46:00	477330	477355	476330	476330	0.5520	477210
08:47:00	476330	477470	476330	477230	1.7222	477348
08:48:00	477200	477220	477200	477220	0.0047	477204
08:49:00	477230	477330	477230	477290	0.0556	477256
08:50:00	477325	477500	477080	477230	0.1143	477335
08:51:00	477350	477480	476360	477000	1.6954	477265
08:52:00	477250	478210	477250	477900	0.2609	478053
08:53:00	477830	478210	477700	478210	0.6734	478001
08:54:00	478210	478280	478210	478280	0.0095	478244
08:55:00	478280	478300	478100	478300	0.1709	478139
08:56:00	-
08:57:00	478330	479500	478330	479500	0.2580	478717
08:58:00	479220	479685	479220	479500	2.2365	479625
08:59:00	479630	479990	479630	479990	0.0483	479965
09:00:00	479720	482280	479720	481110	1.7247	480719
09:01:00	481110	481875	480600	480655	1.6067	480726
09:02:00	480655	481280	480655	481000	1.1853	480954
09:03:00	481280	481280	479855	479855	2.7949	480973
09:04:00	480175	480180	478635	479945	0.2009	479740
09:05:00	480000	480000	478265	478265	0.2844	479773
09:06:00	479440	479475	479440	479470	1.3748	479459
09:07:00	479460	479630	479000	479370	0.3411	479081
09:08:00	479630	479640	478595	478900	0.1221	478984
09:09:00	-
09:10:00	478810	478810	476360	477015	1.1050	477385
09:11:00	477000	477600	476460	477370	1.4136	476920
09:12:00	477270	477270	474865	475750	0.5900	475676
09:13:00	475520	475955	474595	475955	0.2000	475271
09:14:00	475120	475150	474600	474600	0.3446	475053
09:15:00	475140	475525	474595	475525	0.8172	475154
09:16:00	475490	476280	475490	475530	0.3157	475611
09:17:00	475750	476390	475030	476375	0.1940	475584
09:18:00	475100	476535	475100	476535	0.0140	475763
09:19:00	475150	476615	474595	474595	0.3279	475148
09:20:00	475000	475045	474900	474900	0.0820	475014
09:21:00	474600	475075	474000	474000	1.1560	474557
09:22:00	474405	474680	473595	474105	0.0818	474257
09:23:00	474140	475895	474140	474820	0.1695	474763
09:24:00	474615	475570	474615	474750	0.1425	474795
09:25:00	474970	475495	474970	475270	0.2940	475314
09:26:00	475270	475270	473595	473595	1.5759	474655
09:27:00	474900	474900	473595	473705	1.0473	474006
09:28:00	473870	474370	473550	474370	0.6364	474003
09:29:00	473875	475205	473875	475205	0.4325	474789
09:30:00	475035	475035	474570	474570	0.1940	474908
09:31:00	474645	474985	474390	474470	0.0780	474668
09:32:00	474380	474470	474000	474310	0.1230	474429
09:33:00	474320	474695	474160	474695	0.0210	474537
09:34:00	474370	474390	473870	473870	0.7462	473972
09:35:00	474185	474185	472500	473295	0.7576	472961
09:36:00	473295	474005	473130	474005	4.6340	473384
09:37:00	474000	474050	473775	474050	0.0703	473842
09:38:00	473735	474515	473330	474515	0.2468	474311
09:39:00	474550	475785	474550	475000	1.0260	475032
09:40:00	475840	476000	475340	476000	0.1880	475515
09:41:00	475365	476000	475345	475740	0.0674	475807
09:42:00	475730	475990	475005	475710	0.0740	475442
09:43:00	475645	476000	475645	476000	0.0190	475938
09:44:00	475655	476210	475545	476000	0.9080	476002
09:45:00	476090	476090	475585	475585	0.3432	475911
09:46:00	475780	476070	475755	476070	0.0110	475865
09:47:00	475990	476495	475780	476465	1.2526	476268
09:48:00	476570	476570	476140	476205	0.0810	476307
09:49:00	476270	476600	475860	476600	0.2901	476311
09:50:00	476600	477600	476600	477600	1.9306	477371
09:51:00	477675	478505	477545	477545	1.0309	477783
09:52:00	477430	478505	477300	478505	1.1540	477930
09:53:00	477190	478440	476620	476735	0.1380	476853
09:54:00	477000	477170	476200	477170	0.0740	476550
09:55:00	477140	477140	477000	477000	0.0040	477070
09:56:00	476680	476735	475485	476295	0.4690	475610
09:57:00	476150	476640	476000	476430	0.3085	476098
09:58:00	476430	476650	475690	475690	0.2790	475858
09:59:00	475690	475845	475050	475590	0.8719	475366
10:00:00	475585	475870	475585	475870	0.1510	475813
10:01:00	475520	475520	475210	475210	0.1520	475225
10:02:00	475430	475910	474915	475910	0.8299	475315
10:03:00	475460	476875	475460	476425	0.7805	476079
10:04:00	476875	476875	475820	476220	0.0569	476173
10:05:00	476100	476100	474550	475290	0.5185	474974
10:06:00	475290	475290	474495	474590	0.0239	474653
10:07:00	474495	474495	473270	473270	0.3544	473747
10:08:00	473950	473995	473940	473970	0.1020	473981
10:09:00	473800	474475	473800	474475	0.2100	474382
10:10:00	474075	474075	473750	473750	0.2021	473929
10:11:00	473750	473750	473390	473415	0.0520	473586
10:12:00	473480	473640	473480	473640	0.0060	473560
10:13:00	473730	474545	473730	474275	1.0513	474240
10:14:00	474290	474290	474200	474290	0.1637	474289
10:15:00	474200	474200	473540	473915	0.1641	474023
10:16:00	473760	473760	472300	472700	1.7329	473187
10:17:00	472720	474140	472720	474140	3.6902	472746
10:18:00	473540	473550	472755	473500	0.1150	473336
10:19:00	473540	474430	473000	473000	0.4620	473628
10:20:00	473240	474270	473000	473655	0.7003	473530
10:21:00	473555	473940	472750	472750	1.3960	472935
10:22:00	472680	473490	472325	472325	0.6910	472726
10:23:00	472585	472590	471000	471750	0.7925	471599
10:24:00	471560	472220	471560	472220	0.1270	471948
10:25:00	472230	472300	472200	472300	0.0070	472263
10:26:00	472800	473515	472800	473515	0.8048	473044
10:27:00	473050	474005	473050	473270	0.8775	473733
10:28:00	473415	473415	473005	473310	0.0580	473037
10:29:00	473460	474475	473460	474475	0.2013	473961
10:30:00	474475	474515	474475	474515	0.0066	474488
10:31:00	474540	474640	474540	474540	0.3209	474596
10:32:00	474440	475075	473975	475030	1.2109	474750
10:33:00	475105	475215	474585	474585	0.1368	475016
10:34:00	474840	474840	473730	473730	0.4428	474135
10:35:00	474230	474745	473730	474740	0.0782	474152
10:36:00	474580	474645	474580	474645	0.0020	474613
10:37:00	474605	475750	474460	474965	1.5859	475073
10:38:00	475750	476005	475750	476005	0.3712	476003
10:39:00	475810	477000	474965	475900	2.5792	476539
10:40:00	476130	476770	476130	476160	0.5659	476652
10:41:00	476180	476660	476180	476660	0.3229	476278
10:42:00	476660	477100	476165	476310	0.7729	476344
10:43:00	476285	477060	476160	476175	0.3240	476263
10:44:00	476290	476800	476120	476800	0.3684	476786
10:45:00	476630	477675	476630	476850	0.3030	477052
10:46:00	476770	476770	476420	476420	0.1592	476547
10:47:00	476475	476920	476475	476920	0.1069	476505
10:48:00	476750	476825	476750	476820	0.0030	476799
10:49:00	476710	476750	476500	476500	0.4536	476680
10:50:00	476445	476445	475275	475610	1.0470	475730
10:51:00	475770	476370	475390	475390	1.4737	475797
10:52:00	475740	476370	475740	476370	0.0070	476067
10:53:00	476170	476190	475790	475790	0.0978	475813
10:54:00	476270	476270	475930	475990	0.0090	476038
10:55:00	475935	475965	475720	475720	0.0060	475875
10:56:00	475915	475985	475890	475985	0.0230	475917
10:57:00	475835	475835	475835	475835	0.0010	475835
10:58:00	475820	475820	475105	475105	0.0620	475271
10:59:00	475610	475655	475000	475420	0.3412	475305
11:00:00	475590	475655	474990	475140	0.3902	475171
11:01:00	475140	475990	475140	475990	0.0694	475819
11:02:00	476000	477500	476000	477500	1.0259	476785
11:03:00	477165	477370	477165	477370	0.4142	477341
11:04:00	477500	477675	477370	477370	0.1270	477441
11:05:00	477400	477400	477240	477370	0.0496	477365
11:06:00	477270	477850	477020	477850	0.0792	477620
11:07:00	477850	478900	477850	478195	0.7710	478406
11:08:00	478195	478195	477320	477320	0.1069	478093
11:09:00	478100	478140	478010	478140	0.0321	478133
11:10:00	478165	479500	478040	478065	1.9621	478949
11:11:00	478390	478445	478390	478445	0.1892	478444
11:12:00	478350	478605	478140	478600	0.2436	478552
11:13:00	478605	478760	478605	478760	0.2795	478655
11:14:00	478760	478760	478065	478065	2.3369	478133
11:15:00	478040	478040	478015	478015	0.0448	478017
11:16:00	478000	478000	477630	477965	0.1215	477750
11:17:00	477960	478560	477960	478090	0.0421	478416
11:18:00	477990	477990	477990	477990	0.0010	477990
11:19:00	478300	479500	478300	478730	0.8234	479028
11:20:00	478595	478830	478240	478825	0.1280	478516
11:21:00	478825	478825	478825	478825	0.0020	478825
11:22:00	478650	478650	477140	477340	0.8608	477738
11:23:00	477010	477300	476890	477055	0.0420	477052
11:24:00	477050	477410	477050	477410	0.0510	477234
11:25:00	477410	478030	477245	477530	2.0375	477415
11:26:00	477760	478060	477760	478020	0.6664	478046
11:27:00	478025	478060	477290	477310	0.2418	477903
11:28:00	477480	477510	477000	477290	1.4121	477128
11:29:00	477370	477370	477000	477000	0.1010	477011
11:30:00	477030	477030	476260	476500	0.8327	476611
11:31:00	476500	476500	475350	476135	0.8891	476025
11:32:00	476160	477015	476160	477015	0.2122	476551
11:33:00	477025	477210	476810	477210	0.4120	477158
11:34:00	477060	477500	477060	477500	0.5459	477282
11:35:00	477440	478500	477440	477890	0.8751	477555
11:36:00	477960	477960	477715	477715	0.0209	477727
11:37:00	478270	478715	478270	478715	0.4328	478567
11:38:00	478715	479810	478575	479730	3.0701	479300
11:39:00	479260	479695	479210	479695	0.0871	479295
11:40:00	479500	481020	479500	480070	5.7852	480194
11:41:00	480585	480590	479025	479070	5.7848	480062
11:42:00	479025	479025	478860	478860	0.4182	478861
11:43:00	479020	479465	479020	479465	0.6068	479338
11:44:00	479415	481040	479415	481015	3.6420	480541
11:45:00	481040	482565	481040	481260	5.4019	481378
11:46:00	481260	481410	480600	481065	5.9461	481262
11:47:00	481065	481130	481050	481050	0.6643	481070
11:48:00	481385	482900	481250	482900	4.0222	482264
11:49:00	483000	484900	482770	483450	3.4673	483778
11:50:00	483450	483735	482570	483000	0.4108	483384
11:51:00	482510	482510	482160	482160	0.1998	482332
11:52:00	482500	482600	482065	482230	0.7406	482458
11:53:00	482000	482545	481650	481650	1.0779	481945
11:54:00	481650	482460	481650	482050	3.6472	482100
11:55:00	482000	483310	481890	482745	3.0164	482247
11:56:00	482520	482525	482050	482500	0.1410	482239
11:57:00	482505	482660	482505	482660	0.1687	482514
11:58:00	483350	483435	483350	483435	0.0840	483433
11:59:00	483440	483490	482400	483490	1.6258	482661
12:00:00	482700	483370	482405	483370	0.0680	483085
12:01:00	483240	484670	483240	484670	1.2050	483656
12:02:00	484665	485080	482700	484000	2.2549	484479
12:03:00	483590	483590	482350	482350	1.6769	482532
12:04:00	482620	482620	482000	482000	0.1091	482189
12:05:00	482000	482670	482000	482030	2.0554	482030
12:06:00	482500	482500	480800	481245	0.7265	481582
12:07:00	480760	481080	480600	480640	0.1909	480722
12:08:00	480775	482310	480775	481310	0.4964	481209
12:09:00	481730	482755	481600	482755	0.2020	481848
12:10:00	481810	482770	481100	481500	0.5143	481278
12:11:00	481500	481600	480500	480530	0.3026	480785
12:12:00	480535	480665	480000	480025	0.8418	480153
12:13:00	479990	480590	479900	480430	0.2530	480029
12:14:00	480090	480525	479845	480525	0.2218	480291
12:15:00	480450	482330	480135	481155	0.6339	480847
12:16:00	482225	482225	480745	481680	0.0620	480903
12:17:00	481000	481000	480495	480495	0.2044	480503
12:18:00	480945	481880	480940	480940	0.4692	481284
12:19:00	481400	481845	480900	480900	0.2649	481606
12:20:00	481020	481370	480280	480280	0.5130	480292
12:21:00	480635	481590	480610	480610	0.0935	480831
12:22:00	480655	480655	480205	480205	0.0340	480534
12:23:00	481365	481365	480440	480520	0.0960	480840
12:24:00	481115	481115	480140	480540	0.0440	480643
12:25:00	480570	480570	479400	479400	0.1845	479921
12:26:00	479980	479980	479085	479085	0.5439	479368
12:27:00	479405	479510	478580	478580	0.5554	479280
12:28:00	479450	479740	479385	479385	0.4369	479528
12:29:00	479770	479785	479385	479580	0.1025	479675
12:30:00	479740	479880	479480	479880	0.0495	479688
12:31:00	479900	481060	479900	481055	0.1695	480610
12:32:00	481055	481200	479960	481200	1.9097	481007
12:33:00	480950	481845	480305	481840	0.3469	481642
12:34:00	481845	482000	481415	481620	0.9615	481839
12:35:00	482000	482200	481650	482025	1.0435	481998
12:36:00	482025	482800	482025	482800	1.4245	482168
12:37:00	482030	482365	482030	482365	0.1699	482326
12:38:00	482050	482050	480465	480795	2.6619	481680
12:39:00	481140	482620	481140	482620	7.2306	481668
12:40:00	482620	482765	482000	482040	0.0332	482499
12:41:00	482470	483000	482470	482885	0.2228	482830
12:42:00	482880	483425	482880	483335	0.2508	483000
12:43:00	483030	483030	482490	482490	0.0240	482584
12:44:00	483210	483595	482785	483580	0.0980	483088
12:45:00	483080	483495	482780	482780	0.0290	482924
12:46:00	482770	482830	481940	482215	0.0721	482462
12:47:00	482215	482500	481620	481620	0.3069	481833
12:48:00	481670	481970	481620	481950	0.0123	481822
12:49:00	481680	481680	481520	481520	0.0338	481619
12:50:00	481420	481420	480675	480675	0.0625	480837
12:51:00	481230	481520	480675	481175	0.1300	480999
12:52:00	481620	481670	481500	481500	0.0300	481531
12:53:00	481720	482170	481510	481670	0.0875	481814
12:54:00	481500	481670	480925	480995	0.2869	481408
12:55:00	480840	481000	480675	480675	0.3303	480889
12:56:00	480675	481000	480675	481000	0.0122	480943
12:57:00	481000	481370	480180	481370	5.0952	481000
12:58:00	481385	481980	481000	481000	0.3496	481616
12:59:00	481000	481175	480700	480870	0.3571	480893
13:00:00	480700	480700	479760	479760	3.2026	480222
13:01:00	480235	480650	480130	480130	0.6279	480257
13:02:00	480965	481120	480780	481000	0.5075	481063
13:03:00	481010	481010	480910	480910	1.1231	480987
13:04:00	480905	480905	480370	480805	0.6510	480790
13:05:00	480950	481500	480455	480900	0.6570	481013
13:06:00	480700	480705	479395	479400	0.8253	479942
13:07:00	479400	480030	479400	479805	1.6066	479757
13:08:00	479920	480230	479755	479890	0.6409	479893
13:09:00	479890	479890	479050	479540	2.1809	479457
13:10:00	479070	479475	479000	479000	1.1400	479223
13:11:00	479480	479770	479360	479500	0.4157	479481
13:12:00	479500	479830	479000	479400	0.0409	479376
13:13:00	479100	479100	478210	478730	1.4111	478940
13:14:00	478780	478800	478000	478000	0.4540	478139
13:15:00	478405	478715	477620	478675	0.7778	478314
13:16:00	477830	478500	477830	478120	0.8299	478201
13:17:00	478000	479500	478000	479005	0.7938	478695
13:18:00	479005	479360	479000	479000	0.6330	479167
13:19:00	479485	480270	479445	479445	0.9559	479646
13:20:00	479950	480295	479680	479680	0.1320	479852
13:21:00	479570	479985	479505	479985	0.1380	479625
13:22:00	479990	480445	479500	480240	0.2657	480052
13:23:00	479760	479825	479730	479730	2.6999	479758
13:24:00	479500	479500	479110	479500	0.0793	479376
13:25:00	479500	479760	479190	479760	0.5000	479555
13:26:00	479920	480500	479920	480500	0.7751	480056
13:27:00	480630	480810	480620	480810	0.3726	480718
13:28:00	480810	481005	480640	481005	0.1475	480853
13:29:00	481180	482000	481180	481610	1.3459	481508
13:30:00	481705	481705	479850	480525	2.7482	480937
13:31:00	479735	480210	479735	480190	0.1794	480128
13:32:00	480000	480000	479360	479405	0.3299	479681
13:33:00	479405	480250	479000	480250	2.3965	479201
13:34:00	480180	480420	480180	480420	0.0370	480246
13:35:00	480425	480620	479900	479900	0.7677	480295
13:36:00	479705	480375	479665	479665	0.3460	479763
13:37:00	479640	479665	479640	479660	0.9026	479664
13:38:00	479665	480195	479615	480185	2.0632	479764
13:39:00	480190	480195	480190	480195	0.0060	480191
13:40:00	480345	481270	480345	480555	0.7850	480828
13:41:00	481355	481355	480685	481170	0.0240	481124
13:42:00	481175	481175	480760	480760	0.1690	481099
13:43:00	481355	481355	480640	481075	0.0330	480697
13:44:00	480720	480720	480240	480365	0.5376	480482
13:45:00	480315	480315	479800	479845	3.8781	479875
13:46:00	479830	480815	479830	480005	2.6442	479944
13:47:00	480685	480690	480265	480690	0.0499	480595
13:48:00	480690	480690	480565	480565	0.2981	480575
13:49:00	480305	480305	480160	480300	0.0802	480281
13:50:00	480040	481595	480000	481595	1.4076	481226
13:51:00	481595	481995	481210	481775	1.4180	481624
13:52:00	481665	482510	481580	482510	0.6606	481916
13:53:00	482510	482890	481800	482890	0.2770	482495
13:54:00	482925	483675	482630	483675	0.4274	483284
13:55:00	483670	483935	482470	483935	2.5528	483730
13:56:00	483900	484805	483545	483545	6.0119	484002
13:57:00	483660	483660	483000	483595	0.3646	483213
13:58:00	483270	483275	482625	482625	0.0170	483215
13:59:00	482530	483275	482180	482180	0.0620	482685
14:00:00	482000	482115	481795	481795	2.1074	481999
14:01:00	482480	483025	481780	483020	0.1390	482786
14:02:00	482540	483020	482200	482380	0.0700	482644
14:03:00	482375	484000	482375	483570	1.7944	483329
14:04:00	483955	485425	483955	484730	5.5051	484274
14:05:00	484755	484885	484020	484300	0.8119	484282
14:06:00	484890	487060	484890	485960	1.9208	485998
14:07:00	486080	486555	484850	486015	0.9512	485375
14:08:00	485820	486320	485820	486320	0.7190	486011
14:09:00	485825	486165	485825	486165	3.5759	485978
14:10:00	485995	485995	484390	484605	1.0985	484922
14:11:00	484630	484980	484630	484980	0.0050	484906
14:12:00	485090	485110	485090	485110	0.0040	485100
14:13:00	485000	485000	484530	484530	0.1810	484548
14:14:00	484705	484705	484705	484705	0.0010	484705
14:15:00	484870	485315	484870	485120	0.1510	484936
14:16:00	485150	485610	484980	484980	0.1698	485428
14:17:00	485270	486500	485270	486500	0.4533	486164
14:18:00	485820	486090	485500	486090	0.3509	485504
14:19:00	486160	486160	485400	485480	0.0700	485663
14:20:00	485320	485320	484270	485015	0.4608	484553
14:21:00	484930	485535	484930	485160	0.4170	485482
14:22:00	484950	485030	484360	484360	0.0533	484413
14:23:00	484690	484690	483150	483515	1.4303	483743
14:24:00	483515	483515	483000	483500	0.3135	483190
14:25:00	-
14:26:00	483400	483400	483335	483335	0.0040	483364
14:27:00	483260	483330	483000	483000	0.0970	483014
14:28:00	483000	483000	483000	483000	0.1919	483000
14:29:00	482985	482985	482010	482900	0.2169	482288
14:30:00	482700	483485	482700	483485	0.1999	483031
14:31:00	483380	483760	483380	483670	0.5520	483739
14:32:00	483695	484755	483690	484755	0.1130	484257
14:33:00	484545	484545	484020	484020	0.0030	484370
14:34:00	484300	484300	484300	484300	0.0010	484300
14:35:00	483930	483930	483015	483570	0.1510	483551
14:36:00	483565	484135	483530	483530	0.1660	484067
14:37:00	483920	484165	483920	484165	0.0570	484020
14:38:00	484180	484205	484020	484020	0.2191	484184
14:39:00	483820	484760	483480	484760	0.1060	484543
14:40:00	484445	484445	484440	484440	0.0030	484442
14:41:00	484340	484340	484040	484040	0.0030	484140
14:42:00	483650	483810	482985	483195	0.7522	483234
14:43:00	483390	483485	483135	483135	0.0860	483418
14:44:00	483010	483385	483010	483385	0.3065	483011
14:45:00	483100	483450	482830	483450	0.3746	483041
14:46:00	483140	483140	482930	482935	0.0341	482990
14:47:00	483025	483470	482930	482930	0.0911	483070
14:48:00	482900	483485	482800	483485	2.1970	482854
14:49:00	483485	483740	483485	483740	0.0550	483507
14:50:00	483750	484000	483750	484000	0.0046	483847
14:51:00	483855	485000	483830	485000	0.2893	484165
14:52:00	484920	485000	484605	484605	1.1458	484683
14:53:00	484605	484900	484605	484900	0.1720	484876
14:54:00	484665	484670	484570	484570	1.2430	484661
14:55:00	484560	484560	483635	483635	0.2216	483859
14:56:00	483740	483740	482500	483130	0.3969	482944
14:57:00	482820	482820	482000	482190	0.1727	482058
14:58:00	482110	482500	481670	482500	1.2081	481750
14:59:00	482000	482000	482000	482000	0.0430	482000
15:00:00	481900	481900	480235	481585	3.0289	481602
15:01:00	481220	481960	481220	481960	0.0060	481518
15:02:00	481170	481960	481170	481790	0.0271	481919
15:03:00	481510	481510	481095	481120	0.0230	481215
15:04:00	481050	481050	480680	481050	0.0978	480975
15:05:00	481020	481125	480625	480910	0.0650	481060
15:06:00	481110	482500	481105	482185	0.5349	482018
15:07:00	482500	482525	482185	482500	0.1849	482230
15:08:00	482500	482995	482420	482995	4.1409	482452
15:09:00	482410	483345	482410	483005	0.6013	482994
15:10:00	483410	483680	482410	482410	0.4838	483497
15:11:00	483175	483175	482410	482580	0.0370	482787
15:12:00	482850	483875	482555	483060	0.0780	483208
15:13:00	483295	483450	482400	482400	0.1070	482804
15:14:00	-
15:15:00	482990	484000	482580	484000	0.3929	483783
15:16:00	484000	484005	483155	483385	1.2919	483733
15:17:00	483040	483300	482760	482765	0.2609	483058
15:18:00	482630	482765	482390	482765	0.0240	482439
15:19:00	483200	483200	482550	482550	0.0320	482875
15:20:00	482980	482980	482980	482980	0.0320	482980
15:21:00	482465	482465	482050	482050	0.8976	482241
15:22:00	482025	482025	481005	481775	2.2109	481786
15:23:00	481775	482370	481775	481795	6.8996	481804
15:24:00	482360	482365	481800	482270	0.0150	482095
15:25:00	481805	481805	481000	481000	0.1304	481329
15:26:00	481395	481640	481000	481640	0.0760	481388
15:27:00	481770	481815	481335	481335	0.0300	481712
15:28:00	481330	481990	480740	481540	1.4580	481006
15:29:00	481780	482390	481540	482390	0.0510	481926
15:30:00	482390	482440	481545	482005	0.1032	482145
15:31:00	482440	482965	481575	482965	0.5445	482447
15:32:00	482745	482745	482745	482745	0.1040	482745
15:33:00	482700	482700	481740	481740	0.6601	482454
15:34:00	482640	482655	481440	482605	0.3970	482613
15:35:00	482295	483070	482105	483070	0.4625	482940
15:36:00	483080	483100	482375	482375	0.3179	483081
15:37:00	483100	483110	482360	482515	0.1252	482926
15:38:00	482515	483010	482510	483010	0.0140	482549
15:39:00	482620	482620	482590	482590	0.0050	482602
15:40:00	482965	483085	482410	483085	0.0460	482846
15:41:00	482495	483110	482410	483085	0.0523	482917
15:42:00	483080	483110	482635	482635	0.0450	483036
15:43:00	482940	482995	482635	482635	0.0090	482823
15:44:00	482985	483105	482895	482895	0.0140	483001
15:45:00	483100	483110	482900	483110	0.0040	483053
15:46:00	483110	483180	482905	483175	0.3589	483146
15:47:00	483180	484615	483175	483810	1.7443	483614
15:48:00	483810	484055	483810	483815	0.4843	483950
15:49:00	483815	484325	483255	483255	0.3873	483818
15:50:00	483950	484225	483770	483800	0.0420	483879
15:51:00	484260	484615	483750	484590	0.1000	484315
15:52:00	483855	484375	483765	484375	0.0220	483819
15:53:00	483770	483770	483040	483040	0.0290	483435
15:54:00	483225	483225	483220	483225	0.0190	483224
15:55:00	483040	483225	482770	482770	0.0686	483032
15:56:00	482745	482970	482390	482970	0.1714	482725
15:57:00	483015	483015	482105	482105	0.1330	482429
15:58:00	482245	482600	480275	480275	2.4875	481461
15:59:00	480215	480780	479250	479250	2.0797	479987
16:00:00	479145	479535	478400	479000	0.7270	479410
16:01:00	479640	479995	478015	478015	0.3304	479325
16:02:00	478005	478200	474000	474000	5.6819	475439
16:03:00	474000	475950	473015	474835	4.1162	474729
16:04:00	474640	476885	473075	475265	3.8721	475222
16:05:00	475030	475030	473020	473760	4.2907	474341
16:06:00	473175	473175	470500	471075	8.2301	472404
16:07:00	471060	472285	470055	471325	1.9117	470832
16:08:00	471000	472260	470875	472260	0.6076	471742
16:09:00	472260	472905	472005	472370	1.1180	472612
16:10:00	472510	473565	471890	471890	0.5513	472115
16:11:00	471890	472280	471455	472280	1.4095	471887
16:12:00	472350	473620	472200	472380	1.0747	472927
16:13:00	472045	472045	471035	471035	0.9340	471510
16:14:00	471245	471245	470000	470015	3.3693	470730
16:15:00	470015	471270	470000	471270	4.3788	470416
16:16:00	471270	473675	471080	473180	0.9399	471879
16:17:00	472960	473035	472030	472550	0.8400	472547
16:18:00	472200	473000	472105	473000	0.3110	472550
16:19:00	472625	472625	472130	472145	0.2846	472333
16:20:00	472500	472630	472135	472135	0.0922	472382
16:21:00	472130	472130	470905	471625	0.8545	471203
16:22:00	471000	471690	470800	470810	0.2736	471201
16:23:00	470905	470905	470000	470460	0.6629	470565
16:24:00	470600	472475	470490	471570	1.8561	471580
16:25:00	471750	471750	470010	470010	1.8754	470508
16:26:00	470390	470925	468815	469940	12.2777	469738
16:27:00	469940	471270	469940	471270	4.5691	470124
16:28:00	471320	471600	471320	471600	0.2410	471459
16:29:00	471810	472735	471655	471785	1.5863	472378
16:30:00	472080	472080	470360	471390	0.7917	471073
16:31:00	471080	471390	470455	470455	0.6194	470914
16:32:00	470820	471295	470000	470405	1.2380	470167
16:33:00	470980	471460	470935	471460	0.1870	471197
16:34:00	470915	471580	470915	471080	0.1470	471226
16:35:00	471080	471155	470720	471135	0.3250	470896
16:36:00	471135	472000	471135	472000	0.9449	471899
16:37:00	472000	472000	471305	471680	1.6512	471947
16:38:00	471440	471770	470610	470610	0.5637	470903
16:39:00	471080	471760	471050	471760	0.0330	471460
16:40:00	470985	471430	470780	470985	1.1843	470896
16:41:00	470910	471155	470665	470665	0.0430	470917
16:42:00	470665	471165	470510	470670	0.0570	470817
16:43:00	471160	471160	470900	471160	0.0370	471075
16:44:00	471165	472420	471165	472420	1.7909	471769
16:45:00	472170	473540	472000	472000	1.3548	473008
16:46:00	472270	472270	471195	471205	0.7634	471545
16:47:00	471710	471710	471195	471195	0.2040	471433
16:48:00	471205	471940	471205	471940	0.1380	471642
16:49:00	471500	472500	471500	471500	0.1882	471892
16:50:00	471500	471500	470930	471275	0.5510	471254
16:51:00	471495	472160	471485	472160	0.4100	471563
16:52:00	471590	472500	471585	472185	0.3809	472198
16:53:00	472185	472500	471690	471705	0.3282	471950
16:54:00	472140	472335	471575	472290	0.3260	472110
16:55:00	472240	472355	471915	472355	0.3619	472314
16:56:00	472050	472150	471570	471570	0.6290	471857
16:57:00	471730	471730	471275	471475	0.1755	471630
16:58:00	471700	471780	471335	471650	0.0270	471660
16:59:00	471330	471795	471275	471275	0.0264	471637
17:00:00	471275	471275	470920	470920	0.1350	471096
17:01:00	471140	471165	468000	468840	4.0178	469645
17:02:00	469530	469530	467870	469530	0.5492	468738
17:03:00	469035	469380	467870	467870	2.4145	468196
17:04:00	467870	468715	466090	467700	3.6668	467610
17:05:00	467720	469120	467695	469120	2.9970	468317
17:06:00	469240	470315	469030	470135	2.5330	469701
17:07:00	470025	471360	469630	470690	0.8984	470657
17:08:00	470220	471360	470220	471360	1.9586	470814
17:09:00	470805	472500	470525	472065	3.0224	471521
17:10:00	472500	474500	472485	473280	4.5089	473022
17:11:00	473640	473760	472700	472700	0.4199	473037
17:12:00	473140	473155	472575	472575	0.8436	472866
17:13:00	473000	473210	472585	473210	1.4020	472875
17:14:00	473700	474415	473210	473870	4.6173	474175
17:15:00	473870	474010	473835	474000	0.5679	473856
17:16:00	473740	473790	472715	472890	0.4262	473258
17:17:00	472945	473800	472945	473790	0.9447	473543
17:18:00	473290	474210	472905	474210	1.2105	473636
17:19:00	473855	474890	473855	474280	2.8908	474366
17:20:00	474465	474860	473470	473840	0.7096	474259
17:21:00	474275	474385	474000	474290	0.4621	474282
17:22:00	474170	474170	473275	473350	0.0880	473668
17:23:00	473570	474080	472760	472760	0.9219	473133
17:24:00	473230	473230	472765	473000	0.0410	473010
17:25:00	472775	472775	472185	472270	1.1310	472538
17:26:00	472270	472950	472270	472950	2.1706	472722
17:27:00	472735	472735	472545	472545	0.0120	472618
17:28:00	472690	473010	472685	473010	0.4632	472984
17:29:00	473010	473020	472760	473020	0.3050	472999
17:30:00	472865	472865	472210	472785	1.1567	472499
17:31:00	472500	472730	472500	472580	0.2140	472511
17:32:00	472725	473425	472725	473425	0.8476	473060
17:33:00	473430	473500	473000	473000	0.2197	473414
17:34:00	473000	473500	473000	473500	0.0059	473412
17:35:00	473400	474265	473325	474215	2.4432	474188
17:36:00	474215	474240	473830	473830	0.6510	474215
17:37:00	473800	473975	473655	473975	0.0120	473712
17:38:00	473975	474425	473690	473895	0.1740	474247
17:39:00	474290	474425	473895	474170	0.5745	474276
17:40:00	474170	474280	473870	474180	1.0280	474274
17:41:00	474175	474180	474100	474170	0.1520	474161
17:42:00	473960	473960	473380	473465	1.6768	473689
17:43:00	473450	473450	472960	472960	1.0102	473118
17:44:00	472900	472900	472600	472805	0.2549	472756
17:45:00	472805	473080	472585	472820	0.0756	472857
17:46:00	472700	472700	472400	472420	0.7339	472560
17:47:00	472350	472390	471930	471930	0.3367	472142
17:48:00	471930	472035	471575	471900	0.2327	472003
17:49:00	471870	471935	471510	471510	2.3708	471543
17:50:00	471510	472010	471510	472010	0.9460	471752
17:51:00	472010	472155	472010	472070	0.3038	472059
17:52:00	472070	472360	472010	472120	0.3798	472169
17:53:00	472100	472260	471880	471880	0.0279	472012
17:54:00	471880	471880	471650	471650	0.6809	471758
17:55:00	471515	471515	470915	470920	0.3775	471070
17:56:00	470685	472180	470685	472180	0.3670	471314
17:57:00	472050	472180	471690	472180	0.0400	471967
17:58:00	471970	471970	471390	471390	0.3924	471614
17:59:00	471260	471305	470805	471305	0.4444	471087
18:00:00	471220	471220	470800	470805	1.1434	470822
18:01:00	470685	470805	470460	470460	0.1183	470599
18:02:00	470460	470705	470190	470190	0.1050	470245
18:03:00	470120	470120	469135	469650	2.0181	469530
18:04:00	469970	469970	469025	469025	0.4019	469558
18:05:00	469190	469510	468500	469510	4.1394	469382
18:06:00	469830	469830	469405	469405	0.8120	469476
18:07:00	469390	469390	469080	469190	0.2366	469220
18:08:00	469260	469755	469165	469755	0.6244	469663
18:09:00	469760	470920	469725	470550	1.4320	470170
18:10:00	470920	471750	470515	470800	0.4639	470872
18:11:00	471470	471470	470800	470800	0.0360	471143
18:12:00	470820	471920	470800	471540	0.2989	471342
18:13:00	471300	471300	471300	471300	0.0200	471300
18:14:00	471230	472220	471050	472190	0.4244	472007
18:15:00	472305	472400	470820	471395	0.4919	471969
18:16:00	471395	471800	471250	471625	1.3018	471522
18:17:00	471555	472490	471555	472120	0.2550	472150
18:18:00	472490	472650	471990	472650	0.4031	472485
18:19:00	472310	473585	472310	473065	0.4762	473131
18:20:00	472665	473935	472665	473935	0.3843	473498
18:21:00	473310	473495	471995	471995	0.9746	472505
18:22:00	471995	472555	471950	471950	0.2347	472352
18:23:00	471915	471915	471555	471555	0.3459	471790
18:24:00	471725	472055	471455	471560	0.0868	471751
18:25:00	471700	471790	471205	471205	0.0821	471504
18:26:00	471205	471295	470335	470335	2.1790	470744
18:27:00	470720	471200	470030	470290	0.6034	470762
18:28:00	470670	471300	470035	471300	0.0979	471009
18:29:00	471005	472055	470810	472055	0.5455	471517
18:30:00	472095	472520	472095	472520	2.0583	472220
18:31:00	472490	473000	472205	473000	1.0955	472772
18:32:00	473075	473875	472765	473320	0.9792	473106
18:33:00	473385	473935	472145	472145	1.1578	472569
18:34:00	472390	472390	471560	472175	0.1960	472059
18:35:00	471560	472100	471245	472055	0.3239	471712
18:36:00	471565	472745	471565	472260	2.7394	472679
18:37:00	472075	473000	472075	472445	1.2691	472872
18:38:00	472585	472585	471780	471950	0.7406	471886
18:39:00	471945	472050	471560	471560	0.1684	471924
18:40:00	472020	472260	471555	472260	0.1850	471963
18:41:00	471555	471710	471395	471710	0.0740	471555
18:42:00	471520	472390	471415	472385	0.3017	471887
18:43:00	472385	472485	471815	472100	0.5051	472394
18:44:00	472100	472300	472070	472080	0.0044	472155
18:45:00	471810	472220	471165	471590	0.3159	471385
18:46:00	471155	471320	471000	471120	0.1590	471009
18:47:00	471000	471000	470000	470515	0.4398	470225
18:48:00	470520	470725	470520	470695	0.5690	470720
18:49:00	470990	470990	469925	470860	0.6300	470191
18:50:00	470770	470770	469925	469925	0.1460	470392
18:51:00	470150	470185	469700	470095	0.9576	469727
18:52:00	469850	470420	469700	469920	0.3490	470019
18:53:00	470020	470425	470020	470020	0.0550	470219
18:54:00	470410	470855	470035	470855	0.2190	470568
18:55:00	470345	471440	470300	471440	3.1629	470340
18:56:00	471500	471500	471130	471130	0.1839	471179
18:57:00	471420	472500	471420	472455	3.3568	471538
18:58:00	472170	472170	471000	471000	0.6246	471129
18:59:00	470990	470990	470575	470585	1.3800	470898
19:00:00	470540	470670	470170	470665	0.4400	470234
19:01:00	470665	470665	469920	469920	1.8638	470436
19:02:00	469920	469925	469430	469430	8.1528	469643
19:03:00	469430	469430	467455	467455	8.4666	468071
19:04:00	467645	469285	467070	468660	2.5096	467732
19:05:00	468460	469720	468215	468215	1.2441	468819
19:06:00	468360	470000	468360	469955	0.7136	469531
19:07:00	470000	470005	469430	469430	0.4893	469919
19:08:00	469190	469680	468165	469505	0.7203	469034
19:09:00	469050	469500	467025	467335	4.6237	467697
19:10:00	468030	468310	467340	467340	0.3460	467758
19:11:00	467340	468335	467025	468325	4.6027	467177
19:12:00	467585	468500	465795	465795	3.2491	467087
19:13:00	466320	466755	465700	466415	0.4240	466605
19:14:00	466510	467565	466125	467080	0.2542	466827
19:15:00	466680	466680	465005	465500	1.0446	465984
19:16:00	465500	465500	460000	460035	2.8149	463604
19:17:00	461895	462095	460205	462095	3.5709	461473
19:18:00	462095	462095	460070	460610	4.5478	461126
19:19:00	460590	460590	458005	460000	36.3753	459930
19:20:00	460000	461820	459825	461035	3.0506	461217
19:21:00	460960	461815	460000	460110	0.9844	460620
19:22:00	460115	461180	459645	459705	1.4070	459989
19:23:00	459705	460685	459150	460400	1.5503	459877
19:24:00	460390	460455	458545	458720	2.3749	459492
19:25:00	458005	458005	455000	455000	5.7745	456616
19:26:00	455050	457000	455050	456680	3.4534	456944
19:27:00	456680	458815	455670	458490	5.9107	457332
19:28:00	458540	459040	458540	458795	9.6863	458664
19:29:00	458800	458800	458045	458050	0.7203	458317
19:30:00	458050	458050	457070	457785	0.8294	457894
19:31:00	457075	458020	456530	457940	7.4034	457381
19:32:00	458120	459045	457700	458175	6.2410	458340
19:33:00	458170	459505	458105	459505	5.0690	458518
19:34:00	459055	459250	458605	459250	1.0939	458712
19:35:00	459010	459010	458085	458085	1.1537	458391
19:36:00	458100	458940	458085	458620	2.0498	458516
19:37:00	458770	459340	458770	459060	1.4152	458997
19:38:00	458775	459410	458775	459410	0.6149	458946
19:39:00	459300	460000	457805	458055	4.5021	458672
19:40:00	457795	458280	457760	457760	0.9427	458107
19:41:00	458420	458935	458360	458360	1.9319	458634
19:42:00	458100	458180	457120	457770	3.6121	457395
19:43:00	457820	458200	457320	457320	2.0434	457940
19:44:00	457690	457690	457495	457500	3.1009	457500
19:45:00	457275	457775	455305	455450	11.9731	456336
19:46:00	455450	457000	455045	456390	0.3443	455726
19:47:00	456430	457200	456430	457125	0.2010	456820
19:48:00	456800	458395	456800	458395	2.2674	457776
19:49:00	457735	458710	457730	458710	0.1065	458132
19:50:00	458710	459105	456775	458000	1.3956	458274
19:51:00	457445	458435	457445	458000	0.2543	457827
19:52:00	457995	458000	457415	457915	0.8798	457932
19:53:00	457915	458960	457825	457825	0.4887	457915
19:54:00	457825	459145	456940	457795	4.7214	457814
19:55:00	457795	457825	456715	457825	3.8625	457647
19:56:00	457825	457825	455900	457000	3.7033	456446
19:57:00	455950	456400	453460	453775	4.6553	454225
19:58:00	454105	456110	453015	455000	2.5271	454114
19:59:00	455010	455750	453870	454245	3.3327	454736
20:00:00	454340	454340	452000	452000	1.6474	452771
20:01:00	452000	453870	452000	452615	1.8715	452272
20:02:00	452750	453230	452615	453230	3.1131	452700
20:03:00	452600	453775	452185	452425	4.8451	452820
20:04:00	452425	453425	450000	450000	9.4783	450619
20:05:00	450210	450265	448365	449000	4.3561	449705
20:06:00	449000	449290	446880	446880	7.9902	447560
20:07:00	446880	448000	444995	448000	7.0073	445729
20:08:00	446160	447500	446160	446465	4.0626	446489
20:09:00	446950	448000	446465	447145	3.3286	447518
20:10:00	447145	447275	446000	446910	13.6488	446870
20:11:00	446910	448945	446910	448695	12.4481	447925
20:12:00	448695	448945	447370	447580	4.0220	448414
20:13:00	448015	448140	444995	445910	11.7639	446020
20:14:00	445910	445910	444045	444675	5.7074	444875
20:15:00	444950	446500	444675	446340	2.9364	445429
20:16:00	446365	447145	446030	446320	2.9729	446333
20:17:00	446010	446780	445790	446150	2.6020	446255
20:18:00	446055	447865	446055	447505	3.3677	446812
20:19:00	447865	448680	447500	447500	2.9207	447729
20:20:00	447505	447505	445865	446090	1.8254	447073
20:21:00	446470	448610	446470	447500	1.6359	447629
20:22:00	447815	448140	447515	447710	1.5858	447595
20:23:00	448220	448325	447920	448325	0.2640	448136
20:24:00	447950	448515	447000	448275	2.5100	447362
20:25:00	448160	448160	448160	448160	0.0010	448160
20:26:00	447720	447720	446180	446765	3.5345	446753
20:27:00	447080	447635	447080	447635	0.8969	447421
20:28:00	447640	447640	447640	447640	0.0500	447640
20:29:00	447695	448015	447495	447535	0.6878	447976
20:30:00	447690	447715	447015	447015	0.4650	447313
20:31:00	447000	448130	446660	447430	5.5493	447334
20:32:00	447570	448125	447260	447275	2.2517	447355
20:33:00	448125	448130	447470	447470	0.1529	448119
20:34:00	447410	447410	445955	447090	0.9572	446489
20:35:00	447445	448935	446570	448935	1.3792	448071
20:36:00	448935	449445	448935	448945	2.3599	449011
20:37:00	449215	449870	449120	449870	2.8265	449820
20:38:00	449945	450900	449875	450495	1.1595	450368
20:39:00	450420	450530	449870	450000	2.8525	450369
20:40:00	449820	450000	448805	448840	0.9639	449335
20:41:00	448905	449585	448905	449580	0.6300	449311
20:42:00	449930	450660	449620	449620	4.2543	449952
20:43:00	449915	450205	448900	449085	1.4165	449673
20:44:00	449115	449115	449115	449115	0.5000	449115
20:45:00	449085	450410	448480	449880	1.9551	449312
20:46:00	450070	450270	449205	449205	1.2219	449599
20:47:00	450095	450760	449820	449890	1.1931	450475
20:48:00	450500	450850	448895	449090	3.1290	449419
20:49:00	449090	449315	448140	449240	0.7622	448862
20:50:00	448205	448630	446520	447320	1.9141	447547
20:51:00	447240	447630	446440	447165	0.4340	447215
20:52:00	446435	446850	444680	446410	2.0320	445636
20:53:00	446000	447215	446000	447190	0.6226	446414
20:54:00	446930	447235	446525	446525	0.1906	446794
20:55:00	446090	447365	446090	447135	1.3847	446819
20:56:00	447360	448345	447360	448345	1.6800	447738
20:57:00	447930	447930	447315	447380	1.0851	447466
20:58:00	447260	447780	446355	446355	0.3785	447240
20:59:00	446900	446900	445770	445790	0.0977	446181
21:00:00	445790	446745	444680	445145	2.3603	445449
21:01:00	445145	445670	444910	445180	0.6290	445347
21:02:00	445175	446500	445175	445955	1.1592	445882
21:03:00	446370	447880	446370	447880	1.2264	446633
21:04:00	447815	448580	447000	447120	1.3149	447928
21:05:00	447630	448275	446995	448040	1.0698	447306
21:06:00	447305	447730	447100	447450	0.6045	447247
21:07:00	447400	447400	446355	446405	0.8342	447061
21:08:00	446455	447330	446455	447195	0.7965	446835
21:09:00	446735	447605	446480	447335	0.2548	447189
21:10:00	447650	448070	446830	447400	2.0574	447816
21:11:00	447940	448570	447405	448570	1.7577	448231
21:12:00	448580	448730	448195	448580	0.2648	448635
21:13:00	448440	448790	448195	448435	0.1829	448674
21:14:00	448375	450000	448375	449995	1.7592	449346
21:15:00	449600	450000	449100	449890	0.3549	449703
21:16:00	449620	449620	449155	449160	0.1580	449191
21:17:00	449150	449150	448230	448500	1.5126	448682
21:18:00	448580	449190	448200	448335	1.3718	448654
21:19:00	448930	449185	448365	449000	0.5966	448975
21:20:00	449220	449995	449130	449130	0.3250	449255
21:21:00	449070	449260	448465	448465	1.5547	448899
21:22:00	448825	448955	448370	448955	0.0470	448625
21:23:00	448365	448730	447755	448655	0.4537	448153
21:24:00	448450	448630	447855	448555	0.1950	448546
21:25:00	448230	448410	447000	447000	0.4902	447763
21:26:00	447550	447550	446720	447090	0.5699	447212
21:27:00	446720	447305	446435	447100	1.3773	446745
21:28:00	447080	447850	447055	447665	0.8082	447635
21:29:00	447745	448645	447745	447830	0.4889	448126
21:30:00	447960	448170	447170	447420	1.3389	447435
21:31:00	447235	447235	446655	446655	0.9522	446714
21:32:00	446655	446770	446575	446575	1.1600	446583
21:33:00	446575	446575	441815	441970	10.7948	444183
21:34:00	441970	441970	440000	441095	6.2761	440765
21:35:00	441100	442080	440045	442045	2.8074	441467
21:36:00	441790	441865	439315	439315	4.1714	440323
21:37:00	439305	441000	439305	441000	1.2806	440345
21:38:00	440765	442110	440765	441540	4.3574	441292
21:39:00	441075	441200	440000	440580	5.9383	440787
21:40:00	440560	441210	439940	440770	2.5505	440140
21:41:00	440755	440760	439600	440655	0.4400	440395
21:42:00	440655	440730	439770	440420	0.1933	440252
21:43:00	439860	440350	439760	440170	0.6430	440041
21:44:00	440290	440925	440290	440495	0.9417	440596
21:45:00	440490	440920	439000	439625	1.8691	439924
21:46:00	439240	439240	437545	437545	4.9340	438246
21:47:00	437545	439760	436920	438960	2.0630	437953
21:48:00	438650	439760	438015	439760	2.6718	438741
21:49:00	439585	446900	439585	446900	4.7450	442237
21:50:00	446900	446935	445400	446935	1.9963	446759
21:51:00	446935	448675	445505	445900	4.6378	446602
21:52:00	446000	446910	445900	446310	1.3773	446592
21:53:00	446360	447835	446360	447570	2.4721	447031
21:54:00	447600	448000	446320	447255	1.3731	446998
21:55:00	447015	447020	445990	446725	2.8845	446745
21:56:00	446995	447590	446710	446710	0.1762	447239
21:57:00	447595	450495	447595	450095	7.9487	449651
21:58:00	450495	451880	450000	450000	10.0656	450404
21:59:00	450995	451875	449045	449680	4.8492	449951
22:00:00	449680	449925	448305	448305	1.5840	448586
22:01:00	448490	448675	447850	447850	0.9327	448202
22:02:00	448060	448060	447160	447950	0.7122	447304
22:03:00	447750	448670	447750	448160	0.3109	448172
22:04:00	448160	448650	448090	448400	0.5330	448141
22:05:00	448490	448655	448070	448160	0.2592	448513
22:06:00	448160	448490	448160	448490	0.1362	448397
22:07:00	448495	448510	448390	448390	0.6950	448494
22:08:00	448475	449515	448475	448940	1.5505	448956
22:09:00	449000	452000	448940	452000	1.2908	450546
22:10:00	450630	451990	450265	450265	3.2838	450900
22:11:00	450265	450265	449000	449635	8.0818	450195
22:12:00	449810	450200	448155	449315	0.9610	449396
22:13:00	448965	449395	448965	449110	0.8955	448971
22:14:00	449110	449110	448870	448870	0.0490	448986
22:15:00	448680	448680	447970	447995	2.1637	448017
22:16:00	447995	448375	447995	448225	2.0324	448013
22:17:00	448230	448230	447000	447490	2.9996	447983
22:18:00	447710	448020	447710	448020	0.5699	447712
22:19:00	447930	448500	447930	448430	0.8349	448378
22:20:00	448430	448640	448265	448640	3.6543	448378
22:21:00	448520	449020	448380	448520	0.2872	448787
22:22:00	448710	449110	448710	449110	0.1532	449089
22:23:00	448835	450000	448710	449940	0.7815	449530
22:24:00	449990	450000	448770	449260	2.9669	449617
22:25:00	449070	450765	448835	450075	5.4235	450003
22:26:00	450560	450675	450070	450675	3.2631	450494
22:27:00	450510	450800	450380	450460	0.9785	450541
22:28:00	450350	450350	449005	449005	1.8900	450063
22:29:00	449560	450400	449005	450400	1.1557	450100
22:30:00	449500	449765	449005	449320	0.2080	449455
22:31:00	449005	449490	449000	449000	1.0765	449001
22:32:00	449000	449000	447340	447340	2.6973	448241
22:33:00	447980	449100	447980	449100	0.4522	448523
22:34:00	449100	449120	448490	448925	1.2145	448870
22:35:00	449020	449200	448890	449200	0.0050	449086
22:36:00	449270	449500	449270	449500	0.1650	449302
22:37:00	449370	449570	449000	449325	0.1192	449320
22:38:00	449470	450940	449470	450940	3.1762	450232
22:39:00	450560	451510	450520	450520	0.6259	451256
22:40:00	450425	450800	450290	450290	0.5369	450327
22:41:00	450900	450900	450630	450895	0.3181	450889
22:42:00	450895	451625	450560	451520	1.4139	451454
22:43:00	451325	454845	451325	454340	3.1081	453448
22:44:00	454830	454830	452705	452705	1.8871	453633
22:45:00	452750	454335	452750	453635	1.8065	453284
22:46:00	453080	453100	451820	451820	2.6669	452267
22:47:00	452625	452990	452220	452240	1.7030	452645
22:48:00	452110	452525	452110	452525	0.0020	452318
22:49:00	452585	452895	451910	451910	1.8568	452066
22:50:00	451860	452000	451330	451910	0.3237	451725
22:51:00	452725	452725	451710	451710	0.3476	452085
22:52:00	451660	451690	450975	450975	0.2422	451133
22:53:00	450970	450970	450425	450840	1.8178	450738
22:54:00	450870	450870	450865	450865	0.0330	450865
22:55:00	450870	452000	450870	452000	3.2127	451700
22:56:00	451185	452005	450875	452000	1.0955	451841
22:57:00	451515	451515	450850	450850	0.1303	450914
22:58:00	451410	451440	451410	451440	0.2788	451438
22:59:00	451440	451600	451440	451600	0.3610	451447
23:00:00	451600	451625	450865	450865	0.4062	451185
23:01:00	451025	451075	450630	450700	0.3490	450730
23:02:00	451325	451325	450735	450735	0.1099	451271
23:03:00	451330	451330	450715	450720	0.1179	450772
23:04:00	450675	450675	450260	450260	0.7406	450340
23:05:00	450260	450260	449525	449525	9.6106	450131
23:06:00	449525	449525	448905	448905	1.8468	449271
23:07:00	448905	449240	448195	448195	9.4694	448613
23:08:00	448195	450025	448195	449910	5.5017	449331
23:09:00	449530	450355	449525	450000	3.5270	450271
23:10:00	450000	450000	449000	449235	2.1832	449200
23:11:00	449235	449250	449000	449035	0.2871	449072
23:12:00	449035	450300	449030	450300	0.9218	449619
23:13:00	450300	452895	450000	450535	3.2339	450805
23:14:00	450535	451960	450440	450540	1.2255	451648
23:15:00	450540	451530	450540	451000	0.2740	451008
23:16:00	451000	451500	451000	451000	2.4570	451000
23:17:00	451000	452840	451000	451020	2.4771	451531
23:18:00	451060	452270	451060	451505	0.2946	451892
23:19:00	451505	451965	451110	451200	0.1563	451459
23:20:00	451200	451785	451100	451100	0.2410	451201
23:21:00	451115	452000	451115	451505	1.0290	451809
23:22:00	451505	451510	451500	451500	6.8801	451501
23:23:00	451500	451500	451165	451180	0.3229	451266
23:24:00	451105	451725	451000	451000	0.3981	451335
23:25:00	451000	452000	450765	450960	0.7012	451156
23:26:00	451010	451995	451010	451090	0.1241	451452
23:27:00	451995	452510	451990	452500	0.5846	452118
23:28:00	452500	452865	451995	452865	1.4099	452581
23:29:00	452865	453000	452120	453000	1.8805	452716
23:30:00	453100	453130	452710	452880	2.5137	452893
23:31:00	452100	452100	451500	452100	1.6475	451923
23:32:00	451960	452445	451880	451885	0.2973	452070
23:33:00	451895	452445	451335	451340	1.0560	451504
23:34:00	451560	451590	451100	451100	0.1800	451448
23:35:00	451100	451680	450860	450860	0.1070	451056
23:36:00	450995	451835	450995	451700	1.5213	451579
23:37:00	451840	451840	451505	451505	0.1903	451549
23:38:00	451205	451740	450740	450740	0.2266	451030
23:39:00	450740	451110	450260	450260	0.2666	450550
23:40:00	450260	451260	450000	451260	0.6134	450330
23:41:00	451100	451835	451090	451825	0.6870	451226
23:42:00	451700	452100	451700	452100	0.4379	451858
23:43:00	452090	453085	451200	453080	1.7355	452206
23:44:00	452100	452105	452085	452085	0.3250	452092
23:45:00	452000	452600	452000	452600	0.3129	452485
23:46:00	452185	452210	451985	452010	0.4869	452152
23:47:00	452010	453100	451870	451870	1.2134	452718
23:48:00	451785	452705	451785	452705	0.0530	452636
23:49:00	452505	453170	452500	453170	0.3722	452831
23:50:00	453170	453600	453100	453100	0.1510	453202
23:51:00	452860	453070	452815	452815	0.0360	452835
23:52:00	452405	452760	452005	452760	0.0088	452249
23:53:00	452715	452755	452115	452115	0.2640	452680
23:54:00	452660	452660	452660	452660	0.0010	452660
23:55:00	452625	452640	452610	452640	0.1960	452627
23:56:00	452650	452650	452610	452610	0.0230	452640
23:57:00	452535	452565	452520	452535	1.7644	452548
23:58:00	452540	453405	452510	453405	1.2400	452612
23:59:00	452745	452745	452005	452520	1.5447	452444

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11月30日Zaif:BTC/JPY

マーケット/通貨ペア

2018年11月30日
Zaif:BTC/JPY