暗号資産価格データベース Zaif:BTC/JPY 2019/05/17

2019年05月17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	873920	874920	873765	874295	0.7264	874146
00:01:00	874340	875000	874295	874310	0.6963	874368
00:02:00	874310	875880	874045	875315	0.4366	874698
00:03:00	875310	876260	874685	875845	1.4379	875036
00:04:00	875845	877540	875845	876735	0.7108	876452
00:05:00	876730	876730	875860	876100	0.1367	876024
00:06:00	876685	877775	876115	876805	1.6851	876816
00:07:00	876120	876125	875335	875335	0.4593	876070
00:08:00	875340	875435	874945	875435	0.1211	875032
00:09:00	875570	876015	875515	875560	0.2184	875897
00:10:00	875630	876265	875050	875500	11.2120	876141
00:11:00	875205	875205	874010	874010	1.6761	874707
00:12:00	874015	874610	872060	872235	1.2022	872898
00:13:00	872240	874240	871720	874210	1.7965	872932
00:14:00	874415	874610	873445	873610	1.2396	874371
00:15:00	873470	873995	873460	873910	0.1086	873860
00:16:00	874150	874370	873920	873925	0.1001	874135
00:17:00	873920	875120	873235	875120	0.2717	874317
00:18:00	875090	875585	874700	874700	0.1713	874910
00:19:00	874645	875505	874225	875210	0.5406	874862
00:20:00	875255	875985	874745	875985	0.9342	875276
00:21:00	875985	876410	875220	875950	1.2810	876150
00:22:00	876015	876385	875975	876310	0.7755	876253
00:23:00	876310	876310	874435	874435	0.4923	875526
00:24:00	874665	875965	874665	875965	0.2338	875200
00:25:00	875940	875940	874730	874730	1.2915	874949
00:26:00	875980	875995	874560	875590	0.3313	875047
00:27:00	874480	874790	874140	874140	0.0274	874214
00:28:00	874200	875735	874200	875735	0.0701	874643
00:29:00	875745	875800	875125	875210	0.4274	875254
00:30:00	875715	877000	875255	877000	2.7251	876659
00:31:00	877100	878035	876615	876615	2.0863	877444
00:32:00	876435	878800	876125	878800	2.9180	878171
00:33:00	878885	879595	878885	879090	1.4545	879091
00:34:00	879085	880590	878595	880590	5.5027	879704
00:35:00	880590	880590	879465	879490	0.8553	879801
00:36:00	880130	881210	880075	881080	3.2287	880492
00:37:00	881080	881235	880125	880725	0.7661	880864
00:38:00	880730	881485	880425	881240	2.4294	881135
00:39:00	881240	882000	879035	879090	1.8213	880663
00:40:00	879090	879090	878085	878085	1.4017	878723
00:41:00	878085	878545	876220	877190	3.1938	876733
00:42:00	877710	877830	876765	877425	3.3032	877731
00:43:00	877420	877420	876105	876995	3.4443	876788
00:44:00	877000	878000	876980	878000	4.0920	877211
00:45:00	877795	878000	877265	877265	1.1195	877712
00:46:00	877115	877780	876260	877130	1.6064	876984
00:47:00	876905	878080	876860	878015	1.1303	877404
00:48:00	878080	878195	877120	877305	1.5115	877307
00:49:00	877305	877305	877000	877010	1.2350	877151
00:50:00	877020	877520	877000	877520	0.6899	877155
00:51:00	877010	877305	875215	875230	1.2333	876359
00:52:00	875230	875785	875215	875785	0.0480	875603
00:53:00	875840	877130	875840	877130	1.3993	876603
00:54:00	877585	878685	877585	878570	1.4913	878450
00:55:00	878660	879875	878600	879445	0.5390	878896
00:56:00	879435	880320	879100	879885	0.4798	879623
00:57:00	879880	879880	878645	879470	1.0440	878893
00:58:00	879495	880055	879020	880055	0.5379	879839
00:59:00	880095	881865	880000	880645	0.7726	880364
01:00:00	880685	880715	878555	878555	0.8056	879908
01:01:00	878875	878875	876000	876590	0.1406	877138
01:02:00	877565	877950	877560	877905	1.2283	877830
01:03:00	877890	878245	876780	877270	1.9762	877695
01:04:00	876785	877955	876635	877700	0.3685	877255
01:05:00	877755	878065	877755	878030	0.3755	878014
01:06:00	877990	877995	876675	877455	2.0003	877731
01:07:00	876955	878150	876725	878150	1.3031	877220
01:08:00	878150	878540	877920	878540	2.4149	878494
01:09:00	878795	880215	878600	880215	3.2961	879231
01:10:00	880325	880855	880285	880285	0.4945	880779
01:11:00	880270	881000	880270	880980	0.4020	880483
01:12:00	881000	881860	880990	881155	0.5659	881050
01:13:00	880945	880945	879220	880330	0.4398	879962
01:14:00	880250	880250	879790	879790	0.0570	880142
01:15:00	879615	879615	879090	879615	0.3446	879558
01:16:00	880065	880455	879795	880345	0.8113	880112
01:17:00	880345	880345	879620	879620	0.0920	879948
01:18:00	879685	880455	878730	878890	1.2410	879414
01:19:00	878885	878990	878015	878015	1.0790	878863
01:20:00	878010	878010	875985	876015	2.0119	876524
01:21:00	876700	877575	876015	876015	0.8712	876698
01:22:00	876395	877390	876015	876705	0.4927	876736
01:23:00	876920	877515	876270	877510	1.5861	876681
01:24:00	877545	877695	876500	876725	0.8176	876863
01:25:00	877205	877300	876505	876640	1.1449	876981
01:26:00	876645	876960	875000	875245	1.8439	876118
01:27:00	875245	876305	875245	875835	0.3710	875769
01:28:00	875870	875870	872965	872965	8.1255	874755
01:29:00	873375	874800	872915	872915	3.9782	874176
01:30:00	872890	872890	870010	871185	2.8443	872013
01:31:00	871185	873150	871185	873150	0.3046	872469
01:32:00	873185	873650	871600	871600	3.1518	872427
01:33:00	872100	873035	870360	873030	3.0525	871985
01:34:00	873035	873380	872500	873380	1.7711	872893
01:35:00	873440	873895	870400	873000	7.5526	870763
01:36:00	873335	873335	870320	871495	1.6156	872268
01:37:00	871010	872010	870100	870100	6.6600	870129
01:38:00	870355	870915	870100	870915	0.6609	870239
01:39:00	870865	870865	868975	870800	4.3757	869861
01:40:00	870080	878015	866000	868000	12.2452	872628
01:41:00	868000	869990	868000	868000	2.9028	869140
01:42:00	869010	871040	868245	870000	8.4953	870003
01:43:00	870060	870865	870055	870390	0.0115	870660
01:44:00	870475	871990	870475	871670	0.5350	871652
01:45:00	871665	872000	870765	870840	1.1778	871507
01:46:00	870840	870840	869655	869655	0.3716	870334
01:47:00	869665	871650	869300	871620	7.8637	869498
01:48:00	871275	872940	871265	871660	0.4555	871818
01:49:00	871655	872995	871160	871565	1.3455	871514
01:50:00	871975	873000	871590	872650	0.7496	871858
01:51:00	872910	873835	872670	872675	1.4686	873086
01:52:00	872280	873850	872280	873850	0.5536	872633
01:53:00	873920	873920	872410	872410	0.7878	873267
01:54:00	872420	872435	871000	871000	0.6351	871695
01:55:00	871020	871650	870005	870855	7.3051	870055
01:56:00	870950	870950	870010	870010	6.8026	870014
01:57:00	870010	871215	869955	871210	8.1679	870361
01:58:00	871215	871235	870000	870000	7.1319	870310
01:59:00	869515	870280	868400	869110	7.0427	868413
02:00:00	869930	870160	868435	868435	0.2504	869910
02:01:00	868440	870725	868105	870015	3.5745	870054
02:02:00	870020	870755	870020	870755	0.0444	870225
02:03:00	870190	871220	870190	871220	0.3990	871101
02:04:00	870745	871485	870745	871485	0.0411	870829
02:05:00	871420	873300	871420	872195	0.4284	872827
02:06:00	872435	872435	871815	871815	0.0152	871924
02:07:00	871240	871835	871200	871750	0.0336	871426
02:08:00	871765	871850	871765	871765	0.0242	871782
02:09:00	871720	871730	871700	871700	0.0131	871717
02:10:00	872115	873170	872115	873050	0.2438	872451
02:11:00	872430	873025	871665	871665	0.0900	872172
02:12:00	871630	871870	871435	871865	1.7104	871717
02:13:00	871875	872020	870980	870995	1.0303	871803
02:14:00	870925	871000	869820	870825	0.3705	870836
02:15:00	870830	871005	869235	870905	0.5620	870240
02:16:00	870965	871000	870045	870340	0.2404	870627
02:17:00	870320	870465	869100	870105	0.2911	870007
02:18:00	869355	870110	869235	869850	0.0280	869954
02:19:00	869200	870245	869000	870245	0.5050	869053
02:20:00	869600	869615	867775	867775	0.2938	868557
02:21:00	867780	869810	867500	868000	0.9194	868099
02:22:00	868080	869000	867500	869000	0.3131	868323
02:23:00	869000	869290	868845	868845	0.0446	869259
02:24:00	868300	868985	868180	868985	0.1068	868426
02:25:00	869320	869720	869320	869720	0.0228	869643
02:26:00	869910	870530	868975	869680	0.1441	869388
02:27:00	869740	871155	869735	870820	0.0664	870855
02:28:00	870865	870905	870265	870705	0.2418	870609
02:29:00	870700	871785	870700	871765	0.1170	871559
02:30:00	871780	871780	869865	869865	0.8215	870552
02:31:00	869775	869775	868255	868255	0.0466	869459
02:32:00	868305	870645	868300	869915	0.6231	870386
02:33:00	869910	870285	869095	870285	0.3369	869476
02:34:00	869840	870075	868930	868950	0.8828	869311
02:35:00	869210	869615	869210	869615	0.1949	869321
02:36:00	869625	869625	869050	869050	0.0074	869172
02:37:00	869005	869005	867590	867590	1.0098	868158
02:38:00	868475	869000	868475	868800	0.5168	868493
02:39:00	869000	869005	867410	867410	0.2073	867967
02:40:00	867340	868070	867220	867270	0.2750	867678
02:41:00	867270	867270	865000	865000	2.2006	865987
02:42:00	865000	865005	863420	864795	3.2914	864478
02:43:00	865000	866380	864990	866190	0.6602	866081
02:44:00	866175	866380	866015	866035	0.5504	866149
02:45:00	866140	866360	865440	866360	1.6116	865725
02:46:00	866365	868035	866365	868035	0.7893	866857
02:47:00	867320	868035	866965	867595	0.5626	867572
02:48:00	866965	867555	866055	866060	0.9263	866782
02:49:00	866060	866060	865290	865460	1.0810	865608
02:50:00	865460	865815	865000	865355	0.4127	865276
02:51:00	865940	866135	865000	866135	0.1248	865535
02:52:00	866130	867115	866120	867115	0.0579	866787
02:53:00	867435	868425	867285	867615	0.3424	868128
02:54:00	868115	869990	867610	869315	1.4160	868366
02:55:00	869335	869335	869020	869315	0.1190	869068
02:56:00	868120	869290	868115	868880	1.0372	869243
02:57:00	869480	869975	868135	868805	0.0682	869203
02:58:00	868905	869670	868900	869670	0.0836	868979
02:59:00	869630	869930	868270	869050	0.0286	869258
03:00:00	869050	869975	868575	869975	0.2697	868973
03:01:00	869475	869475	868155	869110	0.7538	868680
03:02:00	868550	870205	868545	870205	0.5003	869943
03:03:00	870070	870625	870025	870045	0.1844	870287
03:04:00	870775	871795	870620	871795	0.8591	870999
03:05:00	871910	871915	870945	870945	0.2238	871793
03:06:00	871150	871655	871150	871340	0.0722	871247
03:07:00	871760	872390	871760	872390	0.3192	872055
03:08:00	872045	873120	871640	873120	2.5501	872982
03:09:00	873065	873235	871865	872295	0.4149	872230
03:10:00	872275	872280	872275	872280	0.0100	872279
03:11:00	871705	871705	870810	870810	0.4988	871668
03:12:00	870810	870810	868565	868565	0.1398	869394
03:13:00	868745	870375	868580	870375	0.1779	869819
03:14:00	870365	870890	869515	869515	0.6020	870413
03:15:00	869375	869375	869290	869300	0.0130	869307
03:16:00	869755	869770	869755	869770	0.0100	869755
03:17:00	869920	871190	869905	871050	0.3233	870309
03:18:00	871100	872000	870000	870000	0.0434	871055
03:19:00	870010	871000	870010	871000	0.1673	870097
03:20:00	871070	871295	870695	871005	0.6865	871246
03:21:00	871000	871820	870490	871820	0.0610	871241
03:22:00	871945	871985	870595	870595	0.0514	871083
03:23:00	871095	871415	870585	871295	0.0286	870886
03:24:00	871315	871470	870285	870285	0.0664	871043
03:25:00	870240	870495	869945	869945	0.0418	870152
03:26:00	869940	870600	869940	870160	0.4438	869972
03:27:00	870455	871110	870145	871110	0.2159	870755
03:28:00	871200	871775	870385	871155	0.2672	871206
03:29:00	871350	871625	871350	871615	0.0210	871594
03:30:00	871570	871570	871570	871570	0.0100	871570
03:31:00	871575	871690	871550	871635	0.0383	871583
03:32:00	871645	872845	871640	872350	0.2139	872316
03:33:00	872380	872875	871415	872455	0.3000	871707
03:34:00	872800	873165	872800	873165	0.0834	873085
03:35:00	873145	873195	872160	872160	0.0208	872751
03:36:00	872145	872570	872145	872555	0.0547	872372
03:37:00	872570	872900	872570	872700	0.0323	872698
03:38:00	872345	872345	870435	870435	0.1399	871854
03:39:00	870300	871645	869500	871645	0.3445	870254
03:40:00	871450	871450	870325	870325	0.0070	871136
03:41:00	870395	871070	870395	871070	0.0646	871003
03:42:00	871015	871225	870530	870530	0.2214	871128
03:43:00	870890	871030	869850	869850	0.2609	870543
03:44:00	870030	870695	870030	870695	0.1371	870557
03:45:00	871000	871435	871000	871355	0.1365	871090
03:46:00	871065	871065	869675	869675	0.2239	869971
03:47:00	869675	870000	868725	868890	1.5594	868846
03:48:00	868730	869755	868730	869105	0.3177	869341
03:49:00	869175	869250	868195	868195	0.2663	868692
03:50:00	868195	868205	868000	868000	0.6165	868180
03:51:00	868245	868290	867630	868110	0.8664	868168
03:52:00	868120	868140	867645	867675	1.0928	868082
03:53:00	867660	868300	865540	865540	3.4372	867628
03:54:00	865920	867175	865435	866245	1.3648	866428
03:55:00	866250	866250	864020	864020	0.8396	865357
03:56:00	864015	865930	864015	865325	0.9834	864623
03:57:00	865330	865930	865060	865065	0.3480	865727
03:58:00	865070	865665	865010	865665	0.2417	865049
03:59:00	865665	866465	865665	866465	0.2957	866135
04:00:00	866630	868800	866630	866990	0.2958	867582
04:01:00	867045	867555	867045	867100	0.3757	867146
04:02:00	867100	867275	867000	867100	2.8198	867046
04:03:00	867315	867890	867130	867130	0.9009	867626
04:04:00	867170	867720	867170	867720	0.0020	867445
04:05:00	867720	867800	867710	867710	0.2223	867798
04:06:00	867710	867885	867710	867885	0.3177	867816
04:07:00	867460	867760	867455	867760	0.3645	867625
04:08:00	867000	867000	866320	866730	1.2300	866527
04:09:00	866550	867050	865835	866540	0.7112	866552
04:10:00	867020	867490	866610	867490	0.4593	866694
04:11:00	867580	867885	866220	866390	0.1927	867192
04:12:00	866880	866885	865990	865995	1.1296	866048
04:13:00	866005	866595	865145	865800	0.3520	866062
04:14:00	866535	866600	866530	866600	0.6120	866538
04:15:00	866305	866805	864295	865810	0.6403	866056
04:16:00	865595	866030	865595	866030	0.6006	865621
04:17:00	865685	865685	865560	865560	0.0976	865600
04:18:00	865605	865615	865560	865565	0.0740	865596
04:19:00	865380	865380	863375	863375	0.1234	863954
04:20:00	863375	864000	862940	863015	0.6640	863125
04:21:00	863020	864965	862500	863225	1.7728	864231
04:22:00	863170	864390	862510	863080	0.1607	863494
04:23:00	863080	863080	862400	863060	1.2657	862468
04:24:00	862915	863615	862605	862605	0.0530	862872
04:25:00	862625	862625	861000	861000	0.4119	862273
04:26:00	861000	861000	859335	860295	2.7709	860009
04:27:00	860295	861370	860285	860295	0.3874	861079
04:28:00	860015	861080	859455	861080	0.1501	859954
04:29:00	861005	861330	860205	860940	0.1870	860561
04:30:00	-
04:31:00	860655	861540	860020	861540	1.2147	860927
04:32:00	861560	862140	861235	861560	0.0344	861947
04:33:00	861290	862025	861290	861390	0.0138	861778
04:34:00	862060	863825	862060	862295	2.3737	862625
04:35:00	862480	862580	861820	862580	0.4741	862075
04:36:00	862580	863450	862580	863450	0.3038	862870
04:37:00	863550	863635	862835	863315	0.8024	863248
04:38:00	863325	863740	861290	861290	0.9203	862692
04:39:00	861740	861760	861155	861180	0.4113	861579
04:40:00	861075	861075	859735	860195	1.0894	860316
04:41:00	859925	859925	858735	858735	0.1925	859340
04:42:00	859505	859520	858755	858765	0.5531	858796
04:43:00	858740	859690	858325	859375	0.8795	858655
04:44:00	859375	859815	858015	858015	1.0648	858850
04:45:00	858020	859685	858015	859685	0.5482	858625
04:46:00	859720	859810	858005	858135	0.3070	859139
04:47:00	859170	860535	858955	860535	0.1488	859894
04:48:00	860610	861095	858165	859300	0.2647	859105
04:49:00	858155	858345	857000	858345	0.3503	857911
04:50:00	858370	858380	856000	856000	1.9826	857121
04:51:00	855845	857820	855760	857820	0.5645	856608
04:52:00	857995	858575	857575	857580	0.1390	858310
04:53:00	858410	858425	858135	858135	0.0160	858316
04:54:00	858110	858120	857360	857360	0.1172	858069
04:55:00	857275	861605	857270	860205	1.8996	859876
04:56:00	860280	860280	859080	859080	0.5002	860187
04:57:00	859080	860635	859080	860530	0.0709	859901
04:58:00	-
04:59:00	-
05:00:00	860810	862820	860810	862820	0.4384	861459
05:01:00	862135	863070	862075	863045	1.0174	862125
05:02:00	862970	865000	862965	865000	0.6469	863131
05:03:00	865135	865990	864060	864060	0.5318	865366
05:04:00	864060	865910	864060	864290	1.4110	865229
05:05:00	864860	865360	864860	864900	0.6100	864984
05:06:00	865025	865160	865020	865160	0.0420	865035
05:07:00	864520	866030	864515	866030	0.0210	865232
05:08:00	865325	865325	864390	864465	0.1791	864483
05:09:00	864485	864485	864020	864065	0.3707	864300
05:10:00	864040	864040	862700	862705	0.3112	862891
05:11:00	862730	863080	862720	863030	0.0590	862798
05:12:00	863005	863015	862640	862640	0.2856	862702
05:13:00	862710	863020	862450	862450	0.6692	862696
05:14:00	862030	862305	861140	862295	1.7739	861602
05:15:00	862280	862335	861800	862335	0.0818	862151
05:16:00	862015	862020	861245	861835	0.0520	861687
05:17:00	860975	861465	860125	860810	1.3490	860442
05:18:00	860810	862335	860440	860440	0.6393	861131
05:19:00	860440	860440	860420	860425	0.0177	860428
05:20:00	860185	860825	860005	860825	0.5568	860293
05:21:00	860825	860995	860190	860190	0.0228	860754
05:22:00	860145	860145	860010	860015	0.0066	860043
05:23:00	860515	860995	860515	860995	0.0420	860734
05:24:00	861050	861050	859710	859710	1.3535	860072
05:25:00	859400	859400	859395	859395	0.0214	859395
05:26:00	859875	860930	859875	860930	0.5434	859935
05:27:00	861165	862440	861165	862000	0.8599	862336
05:28:00	862000	862435	861010	861090	0.2451	862136
05:29:00	861090	861250	861090	861250	0.0660	861232
05:30:00	861540	862850	861540	862850	0.7191	862030
05:31:00	862490	862490	861870	861945	0.5810	862454
05:32:00	861710	861710	861220	861225	0.3534	861364
05:33:00	860875	860875	859950	860555	0.5804	860260
05:34:00	860160	860160	859395	859395	0.6022	859976
05:35:00	859480	859795	859170	859795	0.5010	859181
05:36:00	859515	859515	858080	858080	0.6321	859115
05:37:00	858010	858295	857555	858085	0.1585	858092
05:38:00	858905	859275	858510	859275	0.0980	858878
05:39:00	858470	858470	858080	858080	0.1019	858095
05:40:00	858350	860750	858350	860240	1.0240	859369
05:41:00	860230	860605	859970	860340	0.6423	860278
05:42:00	859995	861705	859995	861150	1.2364	860857
05:43:00	861045	862395	860435	861560	0.6213	861623
05:44:00	860955	863310	860000	861510	1.0040	860357
05:45:00	860875	861410	860875	860910	0.0360	860919
05:46:00	-
05:47:00	861135	861135	860450	860450	0.5460	861070
05:48:00	-
05:49:00	860340	860340	859410	859410	0.1341	859562
05:50:00	859065	859070	856565	856990	2.6721	857775
05:51:00	856985	857595	855995	857595	3.1443	856047
05:52:00	857595	857985	857020	857020	0.3673	857311
05:53:00	856475	856560	855095	855095	0.9236	855882
05:54:00	855020	855995	855000	855855	0.9841	855094
05:55:00	856000	856000	855005	855005	0.0874	855752
05:56:00	855000	855005	853000	853000	1.4053	854390
05:57:00	852755	852755	851965	851965	0.2341	852140
05:58:00	851880	851880	851100	851370	0.6698	851383
05:59:00	851160	851160	847565	847565	7.3809	849845
06:00:00	847565	850000	844860	847230	5.3478	846297
06:01:00	847230	850800	847230	850795	1.2842	849485
06:02:00	850795	850795	848300	848300	2.4061	850140
06:03:00	848560	851310	848560	851310	2.1491	850564
06:04:00	851335	852765	851240	852000	1.2083	851972
06:05:00	852005	854000	852000	854000	0.4257	852946
06:06:00	854000	855885	854000	855885	0.2888	855114
06:07:00	855990	856505	855810	856010	1.4468	856462
06:08:00	856010	856010	854000	854755	0.7028	855132
06:09:00	854980	855995	854980	855575	0.4870	855326
06:10:00	856055	856975	855625	855625	0.3824	856801
06:11:00	855545	856505	855085	856505	0.3621	855931
06:12:00	856965	859065	856600	859065	0.5077	857644
06:13:00	859105	861010	859105	860265	0.4379	860832
06:14:00	861005	861225	858935	860185	0.2269	860901
06:15:00	859465	860090	859450	859990	0.3149	859905
06:16:00	861300	863505	860630	863505	0.6830	861841
06:17:00	863595	863595	862000	862000	0.0330	863082
06:18:00	863440	863865	862830	863865	0.0750	863286
06:19:00	863865	864920	863710	863710	0.9263	864418
06:20:00	863710	864760	861230	861230	0.9670	863511
06:21:00	861230	861335	860500	861000	1.6277	860950
06:22:00	860995	862140	860995	862140	2.6376	861043
06:23:00	863000	864085	862485	862485	2.2109	863044
06:24:00	862065	862065	861885	861890	0.0212	861955
06:25:00	862000	863995	862000	863850	1.2928	862710
06:26:00	863995	868890	863395	868890	4.9180	865606
06:27:00	867785	870000	867690	870000	2.7562	868625
06:28:00	870010	870670	868840	869180	2.6239	870208
06:29:00	869180	869185	868270	868315	1.4147	868368
06:30:00	868330	870000	868330	870000	1.2765	869476
06:31:00	869995	871630	869995	871630	0.5562	870370
06:32:00	871005	871005	869220	869220	3.5868	870397
06:33:00	868315	869190	868255	869190	2.2058	868648
06:34:00	869805	870035	869805	869850	0.1959	869910
06:35:00	869160	869160	868000	868000	0.4945	868572
06:36:00	867975	870000	867975	870000	0.5593	868102
06:37:00	870005	870005	869000	869000	0.1170	869219
06:38:00	869275	870000	869275	869320	0.0310	869513
06:39:00	869995	869995	869485	869485	0.0185	869967
06:40:00	869010	869950	869005	869950	0.0670	869271
06:41:00	870100	870105	869540	870100	0.5062	869999
06:42:00	869015	869115	868850	869115	0.6796	869001
06:43:00	869105	869105	867000	867000	0.5448	867623
06:44:00	867000	868000	866225	867230	0.7325	867028
06:45:00	867885	868945	867885	868835	0.4087	868081
06:46:00	868060	868060	868050	868050	0.0600	868051
06:47:00	868840	869170	868255	868255	0.4100	868835
06:48:00	869195	870115	869005	870115	0.2153	869425
06:49:00	871000	871100	869465	869465	0.4514	870259
06:50:00	870090	872580	870090	872545	1.2233	872403
06:51:00	872025	872075	872025	872050	0.5167	872045
06:52:00	872025	872025	871800	871800	0.0255	871847
06:53:00	872030	873645	872025	873545	2.2491	872059
06:54:00	872755	873680	872085	873665	0.4322	873214
06:55:00	873515	873680	871225	872290	0.6215	872314
06:56:00	872290	873000	870860	871675	1.7017	871230
06:57:00	871700	871995	869990	871000	1.4525	871317
06:58:00	870185	871625	870180	871225	0.9637	871300
06:59:00	871220	871625	870705	870905	0.5863	871249
07:00:00	870975	870975	870320	870600	1.3319	870702
07:01:00	870600	870920	870200	870920	1.1515	870442
07:02:00	870205	870225	868000	868175	1.2536	868882
07:03:00	868175	868980	868000	868845	2.0086	868140
07:04:00	868980	870920	868980	869605	1.5315	869704
07:05:00	869025	869025	866505	867705	2.4294	867152
07:06:00	867660	867860	866000	866910	0.1570	867023
07:07:00	866580	866765	864290	865225	2.1009	864754
07:08:00	865980	867415	865055	866660	0.3120	866816
07:09:00	867100	867985	866775	866800	2.0697	867325
07:10:00	867105	867700	867000	867000	0.5302	867012
07:11:00	867035	869505	867030	868935	0.2267	868453
07:12:00	868940	869000	868295	868975	4.7322	868904
07:13:00	869000	869455	868395	869455	0.5916	868509
07:14:00	869505	869975	869500	869825	0.9261	869824
07:15:00	869820	870925	869820	870925	1.1605	870008
07:16:00	870925	872160	870630	872160	2.8885	870940
07:17:00	872060	872110	870790	871010	0.2964	871936
07:18:00	871000	871340	870625	870840	0.3029	870904
07:19:00	871000	871915	871000	871490	0.1070	871836
07:20:00	871780	872000	871765	872000	0.7559	871781
07:21:00	872000	872000	870715	871215	0.0430	871420
07:22:00	871440	871450	868225	868225	0.4175	869562
07:23:00	869770	869775	868000	869405	3.9161	868281
07:24:00	869050	869770	868505	869545	2.8285	869217
07:25:00	869550	870000	867285	867285	5.3150	869539
07:26:00	867315	868075	867315	867570	0.0930	867887
07:27:00	868300	869000	868300	869000	0.2180	868313
07:28:00	869000	869000	868985	869000	0.0200	868988
07:29:00	869350	869350	869350	869350	0.0200	869350
07:30:00	869990	870090	869990	870090	0.3198	870060
07:31:00	870100	870100	869000	869000	0.0790	869167
07:32:00	869000	869000	869000	869000	0.0616	869000
07:33:00	869970	869985	868500	869970	0.6269	868708
07:34:00	868210	868210	867560	867560	0.1599	867732
07:35:00	867555	869000	867555	868995	0.1539	868066
07:36:00	867985	869470	867985	869470	0.0510	868262
07:37:00	869360	869370	869340	869345	0.5410	869346
07:38:00	-
07:39:00	868165	868560	868000	868560	0.0368	868117
07:40:00	868735	868740	867550	867550	1.2688	868173
07:41:00	867555	867555	865210	865210	1.2957	866601
07:42:00	865120	865500	864490	864955	4.2015	864850
07:43:00	864565	864565	862485	862485	0.8993	863729
07:44:00	863265	864000	863265	864000	0.1716	863299
07:45:00	864305	865360	864305	864305	8.1000	864345
07:46:00	864015	864520	863035	864150	9.1961	863319
07:47:00	864530	866005	864525	865000	2.9591	865583
07:48:00	864750	865230	864315	865230	1.6825	864610
07:49:00	865185	866120	864345	865950	1.1846	865244
07:50:00	865420	865920	865005	865005	9.0521	865006
07:51:00	865040	865900	865025	865900	0.8400	865055
07:52:00	865445	866280	865445	866250	0.7243	866057
07:53:00	865400	865575	864280	864280	6.8052	864400
07:54:00	864590	864600	863345	863910	12.5104	863876
07:55:00	864810	864810	862800	863380	13.9085	863251
07:56:00	862490	863675	862005	863650	9.4870	862191
07:57:00	863660	863990	862135	862925	3.9652	862233
07:58:00	862140	862755	861435	861435	9.5382	861936
07:59:00	861225	861225	859325	860000	1.2909	860379
08:00:00	860150	860305	859325	859325	1.9061	860104
08:01:00	859000	860935	859000	860750	1.6032	859696
08:02:00	860730	862060	860320	862060	0.6945	860902
08:03:00	862025	862860	862025	862230	0.4132	862754
08:04:00	862300	863490	862230	862230	0.8074	863078
08:05:00	862230	862230	861860	861860	0.1476	862041
08:06:00	862115	862980	861705	862390	0.0434	862269
08:07:00	862440	862440	861415	861415	0.0345	862047
08:08:00	861335	862155	861335	861465	0.0670	861443
08:09:00	861450	861450	860450	860450	0.8127	860681
08:10:00	860465	861950	860000	860660	0.1375	860986
08:11:00	860585	863450	860585	863450	0.8453	862837
08:12:00	863450	864225	862610	862675	4.1597	863950
08:13:00	863000	863005	862615	862680	1.7172	862861
08:14:00	862045	863050	862000	863050	0.0879	862424
08:15:00	862095	862115	861000	861000	0.2447	861276
08:16:00	860600	861380	860215	860905	2.6100	860302
08:17:00	861180	862505	860480	861710	1.3880	862269
08:18:00	862710	862935	861445	861555	0.2844	862143
08:19:00	861555	862650	861150	862325	0.2616	861921
08:20:00	862750	863945	862420	863945	0.0802	863399
08:21:00	863935	863935	862785	862785	0.0052	863008
08:22:00	862805	862805	862000	862000	0.5922	862541
08:23:00	862505	862505	862500	862500	0.0040	862504
08:24:00	862815	863780	862755	863780	0.2066	863024
08:25:00	863825	863825	863050	863820	0.0458	863510
08:26:00	863445	864225	863445	864000	1.5910	863980
08:27:00	864000	864005	863500	864005	0.1819	863926
08:28:00	864000	864005	863330	863985	0.5234	863362
08:29:00	863990	864100	862500	863240	0.2205	863492
08:30:00	863310	863310	863310	863310	0.0133	863310
08:31:00	862530	862530	861000	861700	0.3454	862061
08:32:00	861800	861995	861105	861995	0.0526	861477
08:33:00	861160	861160	860000	860025	0.5425	860227
08:34:00	860815	862565	860025	860025	0.1994	861547
08:35:00	860045	860660	859385	859970	1.7124	859870
08:36:00	859985	861480	859985	861110	1.3059	860645
08:37:00	860360	860805	860325	860560	0.9470	860679
08:38:00	860315	860315	860310	860310	0.0130	860311
08:39:00	861080	861170	861075	861170	1.1542	861110
08:40:00	861355	862000	861180	862000	0.0678	861516
08:41:00	862000	862600	861600	861600	1.6912	861902
08:42:00	861645	861880	861645	861730	0.1924	861711
08:43:00	861750	863000	861740	862455	0.4842	862339
08:44:00	862460	862710	862455	862710	0.1663	862530
08:45:00	862780	862920	861580	862855	4.2836	862843
08:46:00	862855	863185	861780	863185	4.5287	862886
08:47:00	863300	863730	863300	863715	1.2887	863683
08:48:00	863715	863900	863710	863900	0.1120	863721
08:49:00	863935	866000	863935	865620	8.0703	864488
08:50:00	865995	866685	865810	866220	3.1923	866282
08:51:00	866620	866685	866240	866255	1.1425	866368
08:52:00	865535	866425	865530	866425	0.0610	865607
08:53:00	865675	865925	865075	865530	1.1282	865373
08:54:00	865535	866685	865535	866685	3.4414	866674
08:55:00	866685	867000	866685	866835	1.0228	866709
08:56:00	866985	867320	866615	866640	0.9465	866921
08:57:00	866380	866555	865880	866260	0.1720	866241
08:58:00	866190	866190	865335	865680	0.5518	865677
08:59:00	865690	866005	864640	865500	0.9268	865761
09:00:00	865040	865940	864865	865940	0.4884	865003
09:01:00	865940	865940	865940	865940	0.0010	865940
09:02:00	865875	865910	865060	865895	0.1039	865812
09:03:00	865130	865130	865120	865120	0.0014	865127
09:04:00	865955	866920	865955	866370	1.3917	866377
09:05:00	866425	868240	866425	868235	1.2969	867227
09:06:00	868235	869845	868235	869055	1.2306	869006
09:07:00	869560	869995	868975	869795	0.8819	869689
09:08:00	869735	870795	869430	870795	2.5677	870402
09:09:00	870790	870790	869900	869900	0.4806	870468
09:10:00	869875	870790	869835	870200	0.2965	870046
09:11:00	870205	870750	870000	870005	1.2408	870195
09:12:00	870100	870795	869480	869785	0.9039	870227
09:13:00	869730	870660	869730	870660	0.0030	870040
09:14:00	869805	869805	869330	869480	1.1558	869480
09:15:00	869475	870005	869475	870000	0.1021	869620
09:16:00	870790	871000	870790	871000	0.0937	870838
09:17:00	870985	871500	868995	869880	1.3904	869978
09:18:00	869880	869990	869260	869270	0.6938	869545
09:19:00	869765	869765	869765	869765	0.0105	869765
09:20:00	869505	869505	868430	868430	1.1920	869423
09:21:00	868020	868280	866370	868270	0.9526	867506
09:22:00	868065	868990	866935	866935	0.8616	868330
09:23:00	866940	868005	866940	868000	0.0770	867981
09:24:00	868000	868000	866785	866785	0.5230	867239
09:25:00	867290	867805	866775	867805	1.0234	866893
09:26:00	866795	866795	866185	866185	0.3555	866610
09:27:00	866015	866995	865990	866995	1.2247	866315
09:28:00	867000	867730	866465	867270	0.1148	867262
09:29:00	867270	867770	866740	866740	0.0590	867298
09:30:00	867480	867970	867280	867970	0.4000	867767
09:31:00	867150	868500	867150	868500	1.2588	867851
09:32:00	868500	869370	867995	869370	0.2004	868976
09:33:00	869365	870000	868420	870000	0.8041	869732
09:34:00	869425	870000	869420	869735	0.5053	869875
09:35:00	869770	870000	869770	870000	1.6970	869910
09:36:00	870150	870150	870150	870150	0.0010	870150
09:37:00	870200	870985	870085	870095	0.0900	870280
09:38:00	870085	870085	869000	869700	1.1200	869871
09:39:00	869675	869680	869605	869610	0.4324	869627
09:40:00	869640	870475	869330	869330	0.0430	870180
09:41:00	869000	869865	868770	869000	0.5143	869429
09:42:00	868895	868895	867715	868520	0.6725	868546
09:43:00	868530	869465	868090	869465	0.9985	868536
09:44:00	868120	869760	868115	868680	0.5820	869552
09:45:00	868920	869990	868910	869075	0.0534	869001
09:46:00	869230	870870	869230	870870	0.0639	870373
09:47:00	870515	870515	870500	870500	0.1240	870500
09:48:00	-
09:49:00	870070	870500	868485	869525	1.1363	869721
09:50:00	869520	870140	868955	870110	1.5537	869955
09:51:00	870115	870115	869460	869460	0.5610	870075
09:52:00	869070	869070	866910	868100	1.7375	867975
09:53:00	868085	868090	866035	866035	0.2362	867381
09:54:00	866030	867505	865030	865325	7.1663	865070
09:55:00	865330	866760	863445	866155	16.1102	864864
09:56:00	866130	866130	864375	866000	12.5310	864652
09:57:00	865190	866500	865185	865800	0.5042	866393
09:58:00	866965	866965	864750	864755	0.9692	865912
09:59:00	864765	866745	864000	866745	1.0702	864426
10:00:00	866330	867445	865805	865805	0.6154	866551
10:01:00	865800	865800	864790	865255	1.7270	865260
10:02:00	866160	867095	865980	866655	1.7417	866934
10:03:00	866650	866760	865985	866085	2.4082	866175
10:04:00	866075	866075	864760	865500	0.6640	865900
10:05:00	864855	864855	864395	864755	1.5117	864477
10:06:00	864800	865440	864070	864070	1.1570	864874
10:07:00	864565	864875	864565	864875	0.1160	864703
10:08:00	864885	865840	864235	864655	0.3464	865336
10:09:00	864290	864290	861120	862525	0.8852	862097
10:10:00	862430	863000	861110	861535	0.4991	861646
10:11:00	861115	862035	859495	862035	3.4531	860201
10:12:00	861000	862515	861000	861145	0.4842	861215
10:13:00	861150	861170	860495	860495	1.7993	861106
10:14:00	860680	863060	860680	862515	0.7823	860985
10:15:00	862535	863310	862000	863000	0.6413	863148
10:16:00	863030	864380	863030	863220	3.1360	864232
10:17:00	864110	864455	863075	863075	0.4584	863529
10:18:00	863125	864235	862960	862960	0.5914	863104
10:19:00	862950	862950	862500	862500	0.2259	862521
10:20:00	862500	862500	861500	861585	1.1146	861668
10:21:00	861890	862220	861325	861645	0.0957	861848
10:22:00	861645	861645	859485	859500	2.7584	859694
10:23:00	860205	860295	859440	859870	0.7510	859709
10:24:00	859420	859590	856990	857550	1.0967	858588
10:25:00	857005	860820	856435	857935	4.9673	857967
10:26:00	858830	859570	857095	857630	2.0120	859118
10:27:00	857890	857910	857095	857095	0.9413	857769
10:28:00	857095	857760	856435	856435	0.2774	856951
10:29:00	856435	857535	856000	857000	1.1623	856814
10:30:00	856990	859065	856980	858855	1.1647	857302
10:31:00	859990	860360	859990	860360	0.5667	860001
10:32:00	860140	860150	858865	859000	0.7048	860104
10:33:00	859000	861000	858860	860875	2.5085	860757
10:34:00	860880	861225	859950	859975	0.9642	860874
10:35:00	860495	862035	860495	862030	2.1156	860583
10:36:00	862220	862220	860735	860735	0.5813	861057
10:37:00	860690	861080	860690	861055	0.0859	860962
10:38:00	861060	861060	859280	859865	1.7992	859886
10:39:00	859155	859820	858015	858015	0.8690	859209
10:40:00	858030	858045	858025	858040	0.0064	858038
10:41:00	858040	858040	857155	857790	0.0190	857870
10:42:00	857790	857790	855000	855000	1.7550	856639
10:43:00	854980	857605	854765	857370	4.3821	855939
10:44:00	856360	856360	853580	853795	1.3443	855441
10:45:00	854575	856190	853165	855715	2.0210	854534
10:46:00	855780	858400	855715	857275	1.9218	857251
10:47:00	856705	857645	856000	857645	0.3366	857224
10:48:00	857645	857910	856640	857165	0.7047	857395
10:49:00	857165	857510	856000	856000	2.3168	857465
10:50:00	856000	857000	855675	857000	0.6172	855859
10:51:00	857000	857130	855390	855610	1.3417	856796
10:52:00	855015	856365	854970	856210	0.5503	855142
10:53:00	855415	856860	855405	856290	4.1167	855975
10:54:00	856240	856240	855140	855225	0.5095	855945
10:55:00	855965	858000	855965	858000	0.5331	857088
10:56:00	858015	858015	855635	857395	1.7311	857301
10:57:00	856640	856655	856640	856650	0.0466	856641
10:58:00	857420	858400	857420	858400	0.4368	858109
10:59:00	858400	859660	858400	859095	2.0485	859118
11:00:00	859095	859545	857940	859490	0.0965	859060
11:01:00	859490	860970	858630	860320	1.5771	859822
11:02:00	860245	860540	860005	860535	0.9173	860067
11:03:00	860445	860570	860045	860565	0.3616	860341
11:04:00	860555	862000	860555	860885	0.3417	861318
11:05:00	860845	860845	858930	859420	0.2375	859422
11:06:00	859795	859800	857755	858995	0.2208	858692
11:07:00	858210	858495	857620	858470	1.0641	858316
11:08:00	857560	857650	856095	857510	1.7430	856883
11:09:00	857510	858000	857025	857025	0.3130	857455
11:10:00	856550	856755	856000	856750	0.4327	856233
11:11:00	856415	856735	856410	856735	0.0238	856689
11:12:00	856805	856820	856390	856465	0.2756	856475
11:13:00	856395	856395	855505	855535	0.4056	855790
11:14:00	856285	857545	856285	856900	0.6532	857085
11:15:00	856875	857160	856555	857160	0.0230	856609
11:16:00	856500	856500	855005	856285	2.3423	855800
11:17:00	856285	858885	856280	858885	2.9836	857830
11:18:00	858890	859370	858550	859370	0.9592	859174
11:19:00	859365	861045	859125	860255	2.5506	860223
11:20:00	860380	860510	859400	859400	0.4030	860030
11:21:00	860185	860185	858760	858765	0.5630	859497
11:22:00	858720	859000	857910	858490	0.3009	858548
11:23:00	858490	858490	857190	857190	1.0288	857821
11:24:00	857035	858495	857000	857845	0.8487	857859
11:25:00	858490	858855	858055	858830	1.0340	858652
11:26:00	858060	858060	856455	856455	0.1158	857112
11:27:00	856830	856905	856505	856505	1.0870	856872
11:28:00	857120	858840	857120	858040	0.7691	857879
11:29:00	858045	858055	857815	857860	1.5442	858001
11:30:00	858075	858075	857110	857540	0.2637	857543
11:31:00	857500	857500	856100	856105	0.2490	856634
11:32:00	856100	856100	855005	855500	4.0716	855505
11:33:00	856075	856800	855500	856720	0.5078	856488
11:34:00	856720	856795	855000	855230	1.9853	855561
11:35:00	855225	855225	853580	853580	0.1878	853909
11:36:00	853710	854500	853085	853085	2.1221	853464
11:37:00	853085	853170	851565	851565	1.0038	852343
11:38:00	851560	851560	850000	850005	7.9962	850210
11:39:00	850000	855200	850000	851145	10.1998	850201
11:40:00	850225	850225	848250	848280	9.0365	848624
11:41:00	848280	850005	847000	850005	8.9365	847906
11:42:00	850125	854230	850000	851985	0.7339	850908
11:43:00	851735	852350	851550	851550	1.6292	851886
11:44:00	851850	851850	850455	850545	4.9337	850525
11:45:00	850460	852055	850455	851320	3.2807	850661
11:46:00	851350	852920	851340	852435	0.3591	851569
11:47:00	852435	853160	850485	851760	4.4607	850792
11:48:00	851745	851765	851745	851760	0.0800	851759
11:49:00	851765	851765	850500	850500	7.4802	850634
11:50:00	850500	850500	847885	849000	8.4035	848646
11:51:00	848010	848010	846000	846000	9.5131	847741
11:52:00	846000	846700	845000	846700	1.5485	846416
11:53:00	846680	846740	844635	845435	8.2768	845587
11:54:00	845435	846300	843000	843805	7.6469	843136
11:55:00	843805	845260	842200	842500	1.0378	843228
11:56:00	842200	842200	840000	840000	5.3322	840497
11:57:00	840000	840125	832200	832200	7.7919	836479
11:58:00	835000	835860	832000	832325	3.3134	833372
11:59:00	833310	835000	833000	833000	1.2624	834532
12:00:00	833625	833625	830000	830000	4.1660	830891
12:01:00	830000	830000	825000	825000	1.7859	828790
12:02:00	825000	827355	820005	826060	2.7071	823561
12:03:00	826060	826060	820000	820030	2.5761	820177
12:04:00	821000	822200	810110	810110	3.3055	818133
12:05:00	810115	810500	805000	805000	7.7000	809922
12:06:00	805000	806000	804000	805900	1.5309	805294
12:07:00	805985	806400	800065	800065	3.6758	802393
12:08:00	801520	802520	800000	800000	4.8581	800523
12:09:00	800000	800005	791350	791350	2.4397	797501
12:10:00	791350	801990	790000	792045	7.2100	794662
12:11:00	792045	797945	779000	787000	3.5988	788367
12:12:00	787000	803900	778260	790000	1.9193	783897
12:13:00	785560	792005	777190	785005	1.0369	785722
12:14:00	778770	805900	778770	792730	1.6010	796003
12:15:00	792730	805900	779030	779030	0.7916	791227
12:16:00	784370	790120	784330	790120	1.3040	788603
12:17:00	790120	795555	782000	795555	1.9277	787636
12:18:00	795005	802840	785010	800000	2.7308	796942
12:19:00	797965	802840	796005	796870	1.9912	800207
12:20:00	796870	802840	796870	798030	4.2189	802319
12:21:00	802415	803000	790425	802800	1.4964	797556
12:22:00	802815	808000	802815	802825	1.2282	806280
12:23:00	806070	809995	801825	809995	0.8144	805107
12:24:00	807000	809995	801825	809580	0.9701	804808
12:25:00	809580	809980	803000	805265	2.1347	805006
12:26:00	805355	806330	802080	802415	5.3894	802878
12:27:00	803980	806330	802000	802005	14.9980	802286
12:28:00	802005	806325	802000	806000	6.9472	805685
12:29:00	806000	810000	804230	808290	8.7868	806697
12:30:00	810000	820460	808090	811465	3.4171	811501
12:31:00	811465	821990	807000	808355	4.3358	810074
12:32:00	808360	809880	805080	808355	0.6224	808403
12:33:00	808355	808405	806580	808270	0.0751	808012
12:34:00	806590	808245	804280	805000	3.8835	806108
12:35:00	805000	805155	800000	800010	6.0562	801553
12:36:00	800010	802225	796005	802225	1.2662	799721
12:37:00	802225	803045	797890	797890	3.1237	800980
12:38:00	797410	800110	793400	797380	6.7131	794373
12:39:00	797380	802900	795010	799990	2.4540	799771
12:40:00	799355	802900	797380	797480	2.2309	798937
12:41:00	797480	799995	795585	797995	3.5167	797573
12:42:00	797995	798840	797000	798755	1.7537	798097
12:43:00	798385	798805	796000	798795	2.0673	796770
12:44:00	796005	798985	794995	795025	1.9460	795463
12:45:00	796165	798990	795295	798700	6.2927	798766
12:46:00	798670	799995	798000	799310	4.8059	798790
12:47:00	798730	798730	797990	798710	1.1687	798461
12:48:00	798710	803000	798710	803000	2.0582	799745
12:49:00	803000	805500	802000	804600	4.8210	805006
12:50:00	804780	807310	803925	805610	2.6536	804891
12:51:00	805155	805615	803925	803925	2.2032	805235
12:52:00	804520	805600	803740	805600	1.5742	804377
12:53:00	805500	805500	803630	803630	2.7058	804136
12:54:00	803985	804805	803615	804785	2.2896	804412
12:55:00	804215	804800	803290	804085	1.3893	804252
12:56:00	803535	803535	800780	801000	2.3389	801655
12:57:00	800440	800895	798230	800070	2.2293	799609
12:58:00	800085	803305	799270	802005	2.4307	802381
12:59:00	802890	803305	802010	803240	2.5433	803211
13:00:00	802060	803185	801945	803185	2.3380	802150
13:01:00	803185	804750	803135	804495	6.8172	803435
13:02:00	803975	806000	803470	806000	6.9931	804045
13:03:00	805265	807990	805165	807010	1.2537	806031
13:04:00	807030	808000	807000	807440	2.2467	807276
13:05:00	807440	809870	807440	809795	1.4631	808969
13:06:00	809795	815555	809795	813830	1.8235	811894
13:07:00	813835	815555	812295	815550	1.0483	814496
13:08:00	815335	815995	814005	815660	4.0669	815561
13:09:00	815665	815665	814470	814705	2.3371	815230
13:10:00	814705	815305	814700	814700	1.6047	814704
13:11:00	814700	814705	810290	810290	5.0181	813560
13:12:00	810290	813125	808405	812035	1.8576	811361
13:13:00	812010	813930	811980	813930	0.7797	812447
13:14:00	813960	816510	812905	812905	1.2710	814935
13:15:00	812890	813395	811000	811000	0.7003	812459
13:16:00	811000	811190	808530	808530	2.3737	810165
13:17:00	809430	812165	808030	810785	4.4078	808866
13:18:00	810840	810840	808870	809665	0.8595	809502
13:19:00	809665	811420	808900	809115	2.5049	810126
13:20:00	809050	809600	808475	808910	0.5021	808981
13:21:00	809585	809625	808000	808000	6.4152	808123
13:22:00	808000	808000	805560	807515	0.6938	807372
13:23:00	806765	806765	804530	804530	6.2490	805042
13:24:00	804530	806770	804205	806475	5.1165	805931
13:25:00	806165	808060	804040	808030	2.6389	806710
13:26:00	808025	809680	807300	807435	2.7832	808428
13:27:00	808485	809020	807975	809015	0.6598	808177
13:28:00	809675	813990	808895	808910	2.1622	810743
13:29:00	808910	810965	808875	809450	2.4020	809966
13:30:00	809400	809450	808010	809090	2.1737	808966
13:31:00	809330	810000	809005	809050	1.6440	809733
13:32:00	809050	809270	809000	809255	0.4313	809140
13:33:00	809375	809375	807795	807795	3.2474	808633
13:34:00	808185	809405	807000	807600	0.6970	808046
13:35:00	807600	808480	806300	806300	0.1613	806907
13:36:00	806305	807120	805000	805000	1.6272	805991
13:37:00	805005	805005	802500	802500	4.5811	804539
13:38:00	802600	805005	801055	805000	2.1981	802691
13:39:00	805005	805630	802230	805075	1.8522	804644
13:40:00	805105	805110	804020	804600	0.1240	804360
13:41:00	804455	804485	800200	802170	0.0808	803360
13:42:00	802175	802520	800225	802520	0.1778	801791
13:43:00	800950	804825	800930	804825	1.4799	802335
13:44:00	802920	803770	802185	803770	0.0341	803271
13:45:00	803755	805005	802510	805005	5.5261	802663
13:46:00	803380	803380	801115	801115	0.1746	802467
13:47:00	801110	803240	801105	802080	0.3257	802114
13:48:00	802120	802485	800080	801130	1.2144	801402
13:49:00	801060	801750	797850	799985	3.1321	800360
13:50:00	800360	800390	796905	796905	1.8028	797629
13:51:00	797010	799000	795775	798000	0.3900	796884
13:52:00	797850	798425	796210	797860	8.0008	796848
13:53:00	797855	798420	797850	797885	8.7744	797858
13:54:00	797700	797700	796605	796605	0.1236	797522
13:55:00	797165	797165	795000	796085	2.4387	796802
13:56:00	796190	797125	794005	794005	1.8484	795581
13:57:00	794000	795495	793170	793700	1.4632	793455
13:58:00	793040	793040	792000	792000	2.4262	792090
13:59:00	792750	795860	792750	794400	1.4437	793456
14:00:00	794400	796030	793570	796030	1.9067	794961
14:01:00	796890	797530	795350	797065	1.0949	796157
14:02:00	797060	797060	795230	795515	1.2378	795812
14:03:00	796120	796410	795065	795065	1.2156	796107
14:04:00	795065	795065	793310	793525	1.2247	794003
14:05:00	793515	793520	792365	793315	0.7890	792802
14:06:00	792530	794995	791205	794990	1.2902	793243
14:07:00	794990	796475	794520	795675	1.9335	795753
14:08:00	795675	799660	795675	799660	2.3021	797810
14:09:00	799525	800390	798800	798800	6.1256	799656
14:10:00	799060	799560	798770	799560	0.9231	799114
14:11:00	799930	800365	799100	800365	1.1884	799443
14:12:00	800365	800375	800000	800375	1.7190	800034
14:13:00	800120	800120	799000	799000	0.2895	799404
14:14:00	799115	800910	799115	800910	0.8233	800189
14:15:00	800770	802530	799935	800965	2.2060	801661
14:16:00	801330	802150	801270	802150	0.3583	801403
14:17:00	802330	803875	802330	803120	1.2711	802981
14:18:00	803870	805380	803490	804095	1.2977	804048
14:19:00	804110	804110	801670	803450	1.4057	803149
14:20:00	803300	804090	803000	803370	0.8371	803776
14:21:00	803370	803890	801865	801865	2.0071	802702
14:22:00	801815	802655	801200	801805	0.5312	801536
14:23:00	801790	803720	801735	803720	0.8607	802472
14:24:00	803065	803180	802325	803065	1.1565	802952
14:25:00	802765	802835	802315	802690	0.7080	802803
14:26:00	802215	802230	800750	801205	3.0047	801927
14:27:00	800800	800800	798770	798770	0.2993	800183
14:28:00	798770	798775	797130	797130	1.3260	798109
14:29:00	797185	798285	797180	798075	0.1047	797455
14:30:00	798075	798795	796610	796610	0.1764	797841
14:31:00	797110	797610	796475	797420	0.3024	797419
14:32:00	796500	796735	795720	796310	2.1978	796141
14:33:00	796495	797995	796320	797995	1.2305	797110
14:34:00	797880	799485	797880	799485	0.5145	798426
14:35:00	799830	800000	798200	799985	0.8987	799115
14:36:00	799970	800235	799325	799910	0.9160	799912
14:37:00	799790	800515	799720	800515	0.3865	800211
14:38:00	800515	800515	799125	799125	0.4555	799479
14:39:00	799120	800000	799000	800000	0.5906	799058
14:40:00	800125	801205	800125	801205	1.3493	800258
14:41:00	800345	801005	800000	801000	0.5331	800688
14:42:00	801190	801645	800305	801615	0.3447	801206
14:43:00	801195	801195	801195	801195	0.0099	801195
14:44:00	800425	800430	798410	798410	1.7835	799750
14:45:00	798410	798410	796055	797000	0.2920	797286
14:46:00	797000	797860	795000	795785	1.9644	795919
14:47:00	796030	796800	795320	795320	0.0335	796040
14:48:00	796750	796800	795000	795000	0.5577	796603
14:49:00	796335	798000	794605	794605	1.1621	796104
14:50:00	794620	796000	794460	796000	1.7689	795731
14:51:00	796495	797990	795970	796900	0.7267	796867
14:52:00	796900	796900	794450	794940	1.8584	795331
14:53:00	794940	795000	792000	793935	1.3551	793753
14:54:00	793920	793930	790010	790080	6.1284	790577
14:55:00	791475	792000	790060	792000	1.6074	791305
14:56:00	791970	792000	790000	790630	1.7664	790104
14:57:00	790615	791430	790200	790480	1.4381	790540
14:58:00	790515	790985	786840	789615	6.9818	789296
14:59:00	788005	788005	782200	784585	2.9035	784632
15:00:00	784760	786260	784585	784940	0.9701	785252
15:01:00	785240	785240	782530	782990	0.5787	783563
15:02:00	782500	789615	782205	789615	6.4067	783562
15:03:00	789615	790985	783035	785355	1.6905	786331
15:04:00	785355	787825	784230	786640	4.4099	786169
15:05:00	786930	790985	786930	790980	4.7275	790756
15:06:00	790940	791980	790205	790820	3.9303	791248
15:07:00	791515	792985	791150	792075	0.5136	791896
15:08:00	792385	792390	790510	790615	9.1918	792036
15:09:00	790090	790175	789015	789685	0.6964	790020
15:10:00	789680	790475	788820	788880	2.4006	789411
15:11:00	788880	788880	787170	787550	0.9554	788068
15:12:00	787555	791455	787535	791445	0.9055	790536
15:13:00	791615	791615	789180	789750	1.9376	790739
15:14:00	789755	790990	789030	790000	3.7718	790067
15:15:00	790430	791515	790310	791515	1.4105	791149
15:16:00	791570	791595	790050	790795	1.8100	790750
15:17:00	790800	791300	790000	790000	1.4149	790881
15:18:00	790000	790000	788875	788875	0.5799	789113
15:19:00	788875	789830	788410	789060	0.7025	789089
15:20:00	789750	789830	788110	788890	1.4362	788762
15:21:00	788885	789000	787505	787590	0.6469	788602
15:22:00	788000	788000	787380	788000	1.3409	787788
15:23:00	787355	788995	787225	788995	0.8643	788146
15:24:00	788995	788995	787000	787000	1.8693	787355
15:25:00	786970	786975	785340	786820	3.6495	786108
15:26:00	786810	788000	785990	787770	2.2461	787097
15:27:00	788190	789000	788190	788355	0.2021	788944
15:28:00	788515	790355	788500	789640	2.1759	790059
15:29:00	789640	790780	789540	790475	2.4231	789973
15:30:00	790475	791000	788285	789315	1.8242	788966
15:31:00	789310	790000	789300	789320	1.4824	789614
15:32:00	789915	790125	789335	790000	1.2110	789917
15:33:00	789940	790000	788500	788580	1.6150	789275
15:34:00	788895	791000	788550	790270	0.9945	790025
15:35:00	790265	790280	788095	788095	0.4551	788974
15:36:00	788000	788470	787495	788470	0.7799	787968
15:37:00	788470	789305	785340	785340	1.7851	787453
15:38:00	785490	786785	785490	786615	3.8117	786374
15:39:00	786615	787180	784010	786620	1.4525	785826
15:40:00	785585	787065	784410	784410	0.7191	785843
15:41:00	784725	786665	784010	786665	1.1601	785132
15:42:00	787075	787445	786250	786265	0.4568	786712
15:43:00	786275	787880	785485	786850	1.7903	786235
15:44:00	786850	788410	786850	787670	3.1823	787824
15:45:00	787605	787610	785390	785930	1.2095	786381
15:46:00	785935	788665	785935	788665	1.3775	787405
15:47:00	788670	789060	787960	789060	1.5156	788627
15:48:00	789150	790670	789140	790080	1.1737	789696
15:49:00	790085	790980	789195	790980	1.7003	789678
15:50:00	790775	791000	790105	790975	0.0897	790778
15:51:00	790960	790960	789910	789910	0.0397	790107
15:52:00	789895	789985	787990	788115	0.4550	789227
15:53:00	788115	788835	786910	786910	1.1529	788087
15:54:00	787570	789860	787570	789850	0.9004	789217
15:55:00	789855	789865	788000	788780	0.3222	789106
15:56:00	788780	789800	788005	788190	0.1890	788844
15:57:00	788195	788195	787000	787000	0.0607	787449
15:58:00	787015	788110	786925	787070	1.5727	787715
15:59:00	787100	789805	787095	788870	0.3939	788359
16:00:00	788870	789655	788060	789345	3.2900	788344
16:01:00	789345	793680	789345	793680	11.3963	791051
16:02:00	792805	796480	792780	795540	2.0612	794138
16:03:00	795550	798130	794650	798130	1.6477	796442
16:04:00	798505	799995	798005	798675	2.9391	798907
16:05:00	798675	800120	798660	798750	3.8489	798992
16:06:00	799020	799020	797590	798590	5.3321	798188
16:07:00	799000	801330	798715	801330	2.2149	799835
16:08:00	801495	801500	799750	799915	1.8208	800370
16:09:00	799840	800000	798090	799095	2.5799	799144
16:10:00	799000	799760	798020	799760	0.4740	798572
16:11:00	800000	800685	799825	800625	0.2583	799950
16:12:00	800625	802810	800625	802500	3.4175	802199
16:13:00	802810	804100	802505	804025	1.2015	803667
16:14:00	804020	804910	803765	803780	1.2702	804116
16:15:00	804070	804070	802570	802570	1.7874	803058
16:16:00	802695	802945	802510	802945	1.1586	802752
16:17:00	802620	802620	801280	801565	1.1537	801740
16:18:00	801565	803010	801565	802960	1.5126	802122
16:19:00	802555	803170	802550	803100	0.1727	803073
16:20:00	803110	803110	801730	801730	1.7468	802571
16:21:00	801590	802290	801105	802270	1.3899	801641
16:22:00	802275	802275	801320	801405	0.4594	802059
16:23:00	801405	801410	800595	800705	1.3975	800999
16:24:00	800485	800485	799245	799255	0.5820	800031
16:25:00	800005	801000	799970	800520	1.4936	800125
16:26:00	800505	800620	800295	800310	0.2364	800447
16:27:00	800310	802055	800310	801805	0.5865	800909
16:28:00	802320	802605	802320	802390	0.5495	802424
16:29:00	802500	802605	802390	802605	0.0927	802484
16:30:00	802640	803835	801935	803830	0.6828	802842
16:31:00	803595	803920	803560	803920	1.6764	803854
16:32:00	803920	804380	802885	802895	2.6946	803850
16:33:00	802915	803750	802240	802240	0.4617	802881
16:34:00	802240	802240	801810	802105	0.1199	801960
16:35:00	802100	802620	802000	802000	0.8686	802171
16:36:00	801995	803250	801995	803250	0.2835	802296
16:37:00	803250	803485	801735	801735	0.1672	802706
16:38:00	801810	802810	801795	802370	0.4004	802246
16:39:00	802430	802430	801470	801480	1.1336	801560
16:40:00	801410	802175	801270	801275	0.1912	801409
16:41:00	802180	802795	802180	802620	0.0716	802483
16:42:00	802805	804485	802805	804080	0.4812	803582
16:43:00	804750	807000	804720	807000	4.1100	805263
16:44:00	807000	807405	805660	805900	2.2304	807260
16:45:00	806200	807405	806200	806670	0.4893	806494
16:46:00	806695	807305	806500	806540	0.2575	807027
16:47:00	806540	806540	805375	806005	0.9495	806306
16:48:00	805970	805970	804270	804275	0.9139	805278
16:49:00	804910	805000	804110	804240	0.5743	804273
16:50:00	804955	804995	803150	803150	0.3676	804111
16:51:00	803220	803960	803220	803960	0.3847	803632
16:52:00	803960	805090	803925	803930	0.5549	804210
16:53:00	803430	803925	803420	803420	0.3889	803441
16:54:00	803415	803930	802855	802855	0.8711	803567
16:55:00	802855	803975	802855	803975	0.1337	803503
16:56:00	804000	804185	803795	803795	0.0163	803872
16:57:00	803385	803795	802240	802240	0.1429	802536
16:58:00	802040	802040	801205	801215	0.3269	801815
16:59:00	801215	801215	798525	800430	2.1208	799837
17:00:00	800435	801000	800055	801000	0.1179	800833
17:01:00	800925	801540	800335	801540	0.1207	800943
17:02:00	801010	801210	800510	801195	0.1382	800693
17:03:00	800590	800590	799730	799730	0.2122	800268
17:04:00	800000	800030	798360	798360	1.3305	799376
17:05:00	798515	798515	796010	796010	1.0680	797593
17:06:00	796005	796290	795000	796045	1.8933	795779
17:07:00	796130	797000	795885	796750	2.9785	796060
17:08:00	796720	796720	793240	794460	0.5626	795110
17:09:00	794050	795465	793400	795465	0.4586	794408
17:10:00	795465	796665	795465	796000	0.3289	795953
17:11:00	796015	797080	795610	797080	0.1447	796334
17:12:00	797080	798280	796040	796380	1.3686	796931
17:13:00	796410	796990	796395	796975	0.0903	796887
17:14:00	796915	798540	796350	796350	0.1044	797120
17:15:00	797165	798470	797165	797270	0.5529	797336
17:16:00	797745	797750	797710	797720	0.6460	797729
17:17:00	797755	801000	797755	801000	0.2985	799931
17:18:00	801055	802225	800440	801015	1.4548	801373
17:19:00	801785	802225	800585	800585	0.1298	801087
17:20:00	800585	800585	800000	800100	0.3000	800132
17:21:00	800100	801490	800100	800900	2.5931	800402
17:22:00	800370	800370	799970	799985	0.0923	800169
17:23:00	799855	799855	799000	799000	0.2197	799382
17:24:00	798815	799905	798700	798975	0.2086	798872
17:25:00	799620	799905	799120	799650	0.3165	799824
17:26:00	799650	799855	797830	797830	0.3691	798313
17:27:00	797835	797845	796830	797835	0.9354	797453
17:28:00	797705	797820	796080	796235	2.2292	796681
17:29:00	796095	798640	795780	797835	1.0081	796290
17:30:00	797100	797890	796660	796660	0.7916	797442
17:31:00	796475	796475	795690	795695	1.2389	795798
17:32:00	795690	799165	795690	799165	0.5192	797205
17:33:00	798025	798980	797265	797270	0.1576	798073
17:34:00	797625	800150	797625	800140	1.5165	799637
17:35:00	800150	800640	799045	799600	1.5183	799591
17:36:00	799795	799855	797265	797265	3.3052	798878
17:37:00	797235	799980	797235	799975	1.7640	799384
17:38:00	799830	799830	798910	799155	0.3519	799543
17:39:00	799215	799980	798950	799975	0.3999	799773
17:40:00	799975	800000	799715	800000	0.5755	799942
17:41:00	800035	800660	798920	799570	1.2558	799386
17:42:00	799985	800490	799795	800040	0.4370	800047
17:43:00	800015	800290	799310	799310	0.3810	799912
17:44:00	799275	799920	798450	799910	0.5874	798820
17:45:00	799880	802740	799880	801285	2.8304	801865
17:46:00	801290	802200	801285	801435	0.2473	801884
17:47:00	801560	801645	800215	800325	1.9466	801325
17:48:00	799925	799955	799080	799080	2.2393	799939
17:49:00	799820	799820	798275	799770	0.6075	798522
17:50:00	799775	800000	799220	799240	0.3605	799838
17:51:00	799410	800125	799410	800005	0.2424	799828
17:52:00	800125	800205	799995	799995	0.1038	800088
17:53:00	799705	799855	798375	799370	3.0255	798962
17:54:00	798280	799500	796340	796340	2.7895	797384
17:55:00	798660	798900	795005	798900	5.9508	797296
17:56:00	798585	799000	795270	798220	3.3890	797337
17:57:00	797835	798220	794050	796650	7.9963	796643
17:58:00	797690	799810	793225	798235	4.8743	798343
17:59:00	798435	799205	796525	798470	4.1897	797825
18:00:00	798735	798740	796295	798405	6.5772	797303
18:01:00	798405	798540	796500	798520	9.7246	797553
18:02:00	797065	797130	792480	796240	5.7990	795623
18:03:00	796240	796255	793790	795215	4.7251	794842
18:04:00	795215	796270	794370	795955	3.8022	794611
18:05:00	795955	796270	792535	793990	5.2128	794425
18:06:00	793595	794725	792500	793605	3.2588	793478
18:07:00	793735	794280	791700	794280	2.3428	792912
18:08:00	794395	794900	792615	793415	1.8270	793609
18:09:00	793415	793960	792695	793545	0.0310	793370
18:10:00	792975	793480	791050	791435	1.6733	792156
18:11:00	791585	794410	791585	793705	0.8074	792940
18:12:00	794000	794505	793800	793800	4.0876	794104
18:13:00	793990	795070	793990	794495	0.0268	794721
18:14:00	794640	795945	794640	794800	0.5043	795736
18:15:00	794500	795380	794500	795380	0.5316	794836
18:16:00	795450	795945	795170	795170	0.0210	795553
18:17:00	795930	795930	795930	795930	0.0010	795930
18:18:00	795945	795960	795945	795960	0.0616	795959
18:19:00	795530	795975	794370	794370	3.6684	794895
18:20:00	794225	794400	794060	794280	1.2179	794252
18:21:00	794890	796980	794380	796980	1.3942	795864
18:22:00	796485	797220	796005	796390	0.3070	796462
18:23:00	797140	797205	796545	796545	0.3122	796739
18:24:00	796795	797935	796795	797935	0.2010	797600
18:25:00	797935	798975	797935	798080	0.2032	798879
18:26:00	798045	798430	798030	798425	0.1894	798161
18:27:00	798890	798890	797890	797890	0.4450	798626
18:28:00	798535	798535	797030	797035	0.7161	797359
18:29:00	797035	798890	797000	798620	1.1103	797397
18:30:00	798430	799000	798395	799000	0.1906	798478
18:31:00	799000	799000	797780	797780	0.4721	798159
18:32:00	797785	798210	797585	797590	0.2550	798081
18:33:00	797585	797585	797400	797500	0.4121	797493
18:34:00	797290	797290	795780	796555	1.8282	796185
18:35:00	796845	797660	796845	797660	0.5374	796969
18:36:00	797630	797630	796905	796905	0.1110	797139
18:37:00	797170	798590	797170	798380	0.3745	798088
18:38:00	798385	798730	798385	798670	0.4107	798685
18:39:00	798655	798655	798395	798395	0.1142	798493
18:40:00	798415	798535	797730	797730	0.2955	797907
18:41:00	797445	798435	797445	798435	0.0976	797729
18:42:00	798360	800495	798350	800495	2.8930	799944
18:43:00	800495	802810	800495	801840	4.2427	801570
18:44:00	801785	801785	800075	800355	1.9822	801102
18:45:00	800970	801840	800175	801840	0.1491	801120
18:46:00	801840	801840	799405	799890	0.5339	800081
18:47:00	800000	800000	799390	799410	0.0670	799782
18:48:00	800080	800335	799160	799160	1.4097	799928
18:49:00	799130	800060	799085	799945	0.0254	799557
18:50:00	799795	800000	799785	799920	0.2022	799883
18:51:00	799835	799835	798380	798925	1.2723	798551
18:52:00	799050	799570	799045	799570	0.0321	799189
18:53:00	799530	799795	798610	799355	1.2071	799082
18:54:00	799355	799900	799355	799370	0.2294	799612
18:55:00	799380	799380	798450	798925	0.0762	798750
18:56:00	798485	799025	798315	799025	0.7778	798419
18:57:00	799010	799475	798615	799475	5.2591	799099
18:58:00	799235	800310	799235	800285	1.9873	799852
18:59:00	800185	800185	799780	799780	0.2688	800015
19:00:00	799780	800075	798675	798675	0.8183	798780
19:01:00	798675	798675	797635	798265	0.2772	798036
19:02:00	797730	797730	797105	797605	0.7617	797296
19:03:00	797030	797030	795520	796360	1.2853	796322
19:04:00	796515	796700	795610	795610	1.0628	796567
19:05:00	795520	796580	795005	795745	1.3074	795716
19:06:00	795635	795635	794440	795030	0.6206	795137
19:07:00	795205	796700	795205	796695	1.2616	796300
19:08:00	795950	795950	794890	794890	0.3948	795675
19:09:00	795320	795995	795255	795670	1.1065	795313
19:10:00	795045	795435	793700	793850	2.1653	794254
19:11:00	793850	795365	793850	794620	1.6623	794787
19:12:00	794745	795655	794005	795655	1.0141	794947
19:13:00	795655	795865	795645	795660	5.6218	795833
19:14:00	795655	795660	795595	795645	3.8363	795660
19:15:00	795660	797230	795660	797230	0.7530	796282
19:16:00	796790	797350	796090	797180	0.8109	796823
19:17:00	797345	797980	797345	797510	0.2943	797573
19:18:00	797920	797935	797065	797070	1.2997	797793
19:19:00	797190	797190	797175	797175	0.0100	797182
19:20:00	797295	798000	797295	797710	0.8803	797832
19:21:00	797750	797750	795950	795950	0.3478	796676
19:22:00	795755	795755	795735	795735	0.5000	795735
19:23:00	795890	796985	795275	796985	1.7757	796307
19:24:00	797000	797300	796865	796865	0.0183	797088
19:25:00	796930	796930	795680	795720	0.2870	795773
19:26:00	795625	795730	794705	794705	0.0985	795160
19:27:00	794290	794290	790470	790795	1.2221	791504
19:28:00	790795	792515	790265	790575	3.4246	791622
19:29:00	790770	791800	788025	788025	1.2534	789506
19:30:00	788805	790920	788535	790920	0.4201	789450
19:31:00	791355	791355	789530	789530	1.0903	790170
19:32:00	789480	789495	787650	787665	2.2534	787932
19:33:00	787670	787670	785500	786985	2.7733	786120
19:34:00	786815	787645	786015	787645	1.3518	786606
19:35:00	787645	789945	787645	789130	0.9090	788677
19:36:00	789945	789945	787820	787820	0.2884	788967
19:37:00	787820	787820	785500	785500	0.4959	786559
19:38:00	785385	787825	784830	787080	11.4773	785196
19:39:00	787050	787050	784010	784010	1.5954	785602
19:40:00	784410	788715	783290	788370	13.5600	784236
19:41:00	788435	791355	788375	790855	2.4695	790180
19:42:00	791355	791800	790000	791605	0.9614	791191
19:43:00	791800	793180	791270	791270	1.3064	792281
19:44:00	791280	792500	789315	791050	1.5161	790515
19:45:00	791050	793030	791045	793000	2.8376	792496
19:46:00	793015	794505	792790	793795	2.1507	794178
19:47:00	793635	794440	793210	794440	0.1850	793509
19:48:00	793570	793575	791460	792485	1.0013	792735
19:49:00	792550	792920	791535	791620	1.0868	792124
19:50:00	791635	792995	791635	792995	0.6928	792420
19:51:00	792615	793270	791845	791940	0.0796	792565
19:52:00	792005	792755	791310	791310	0.4883	792015
19:53:00	-
19:54:00	791505	792335	791500	791955	0.1366	791916
19:55:00	792325	792810	791495	792810	2.2536	791636
19:56:00	792795	793615	791770	791950	0.7441	792868
19:57:00	792000	792050	791065	791085	0.2809	791392
19:58:00	791365	792265	791365	792265	0.1144	791921
19:59:00	791690	793015	791690	792020	0.5816	792753
20:00:00	792045	792050	790720	791460	0.6852	791032
20:01:00	790730	790730	790000	790000	0.0124	790139
20:02:00	790280	790645	790000	790000	0.7143	790330
20:03:00	789770	789770	787425	789070	1.1969	788331
20:04:00	789315	789330	787290	787290	0.1131	788054
20:05:00	787290	788000	787255	788000	0.6181	787572
20:06:00	787995	789500	787995	788810	3.3843	789154
20:07:00	788735	788735	788585	788680	0.1120	788668
20:08:00	788885	790000	788885	789350	0.4605	789621
20:09:00	789925	791460	789570	791120	1.3411	789960
20:10:00	791050	791050	790270	790945	0.3204	790857
20:11:00	790305	793065	790290	792865	0.5652	791815
20:12:00	792510	794010	791735	794010	1.4515	793628
20:13:00	793515	793515	790500	791120	1.9983	791760
20:14:00	791120	793800	790605	793675	0.7623	791839
20:15:00	793060	793060	791405	791405	0.7107	791654
20:16:00	791415	791730	790005	790005	0.3128	790341
20:17:00	790490	791915	790000	790000	0.7894	790247
20:18:00	789985	790425	789980	790420	0.2262	790088
20:19:00	790015	790015	789510	789990	0.0482	789621
20:20:00	789735	789735	788085	788115	0.3670	788521
20:21:00	788500	789345	788500	788545	0.4241	789007
20:22:00	788505	788505	786800	787985	0.1967	787718
20:23:00	787985	787985	787630	787630	0.3420	787833
20:24:00	787600	788605	786650	788605	1.7454	787602
20:25:00	787610	787715	786800	786800	0.1811	787211
20:26:00	786800	787585	786800	787340	0.0950	787149
20:27:00	787015	787085	785365	786500	0.5390	786128
20:28:00	786485	788400	786485	787910	0.2874	788105
20:29:00	787695	789510	787680	789485	0.4038	788722
20:30:00	789485	789815	787600	787600	0.7847	789065
20:31:00	787655	787655	785000	785000	1.1973	786505
20:32:00	785500	789785	785000	788980	2.0499	788131
20:33:00	788510	788970	787300	787300	0.8149	788322
20:34:00	787075	787585	786610	787430	1.7931	786904
20:35:00	787445	787445	786510	786940	0.0256	786951
20:36:00	786005	786005	785000	785005	2.6613	785608
20:37:00	785000	787000	783225	786975	2.4520	785534
20:38:00	786980	787400	785335	785335	1.5009	786833
20:39:00	785005	785915	784480	785400	2.6021	785127
20:40:00	785220	785425	782105	782575	3.9782	783446
20:41:00	782835	784090	780010	780010	2.9121	782469
20:42:00	781225	781845	780010	781720	0.9659	780357
20:43:00	781420	781720	779800	779800	6.0560	780413
20:44:00	779530	780555	777190	779260	2.3606	779168
20:45:00	779260	782550	779255	782495	2.2965	781220
20:46:00	782495	782500	780320	780320	1.7768	781273
20:47:00	780750	781010	778860	780000	0.9975	779571
20:48:00	779230	780000	775005	775330	2.2322	777655
20:49:00	775005	779410	774000	774000	4.1107	776407
20:50:00	775000	776000	774000	776000	4.8080	775744
20:51:00	776000	780000	775945	780000	14.6617	776104
20:52:00	777930	780070	776025	779830	2.2628	778783
20:53:00	779830	780000	778905	779780	1.9534	779711
20:54:00	779780	782000	779780	781760	2.5150	781205
20:55:00	781390	782000	781390	782000	1.2357	781882
20:56:00	781460	781460	779460	781010	0.2869	780223
20:57:00	781220	783215	780690	783210	2.2045	781248
20:58:00	782675	782675	781590	781590	0.5053	782075
20:59:00	782490	784880	782490	783000	3.0245	783248
21:00:00	783235	784715	782915	782945	0.8362	782996
21:01:00	782935	783485	782005	782040	2.3625	782149
21:02:00	782500	782500	781975	781975	0.6953	782308
21:03:00	781980	781980	780010	780010	0.9589	781071
21:04:00	780005	780005	777240	777555	3.6847	778772
21:05:00	778275	778410	775645	775645	0.4204	778054
21:06:00	775645	776255	775140	775715	2.2097	775470
21:07:00	775715	775715	771480	773775	1.6268	773454
21:08:00	773770	775555	773770	775555	0.3642	774413
21:09:00	775625	775625	772860	773945	0.3797	774398
21:10:00	773145	775995	773145	775995	0.7747	775400
21:11:00	775995	775995	772560	773040	1.2340	774443
21:12:00	773040	773810	771600	772230	2.0731	772205
21:13:00	772400	773015	768000	768175	3.0236	770479
21:14:00	768160	770110	765260	770110	3.0880	767597
21:15:00	769000	769000	765260	768845	1.1335	765964
21:16:00	767005	768845	765260	766080	4.0901	766629
21:17:00	766985	768000	766490	768000	3.3388	767496
21:18:00	768000	770045	767400	768995	1.7464	769274
21:19:00	768460	769865	767485	769845	6.7427	768026
21:20:00	769845	769845	767995	768585	5.1041	768461
21:21:00	768620	768800	766310	766310	3.4671	767242
21:22:00	766095	766100	762200	762265	4.2592	763693
21:23:00	763000	765035	762265	765035	1.1405	763943
21:24:00	765035	765035	761500	761500	1.8801	762192
21:25:00	761190	761500	760000	760980	2.3584	760856
21:26:00	760000	761000	756010	756010	3.3218	759313
21:27:00	756000	759375	756000	759375	3.1867	757263
21:28:00	759990	761985	758705	761985	1.0372	760135
21:29:00	760385	762000	760005	761985	1.2326	760979
21:30:00	762000	766070	760805	766070	4.5705	762840
21:31:00	765700	767095	763280	765000	2.7217	766191
21:32:00	765985	766000	764070	765995	1.8774	765248
21:33:00	765995	766990	764545	764555	1.1290	765545
21:34:00	764710	766515	764550	766015	3.8670	765263
21:35:00	765990	768810	765990	768150	2.0598	767075
21:36:00	768065	769085	767215	767995	2.5229	768047
21:37:00	768020	768490	767375	768490	4.2027	768039
21:38:00	768335	770135	768335	770135	1.1800	769164
21:39:00	769480	770000	768520	770000	2.1180	769526
21:40:00	770000	770920	768915	769550	3.2525	770122
21:41:00	769550	771000	769355	770670	2.0377	770546
21:42:00	770665	770680	769600	770660	1.5820	770166
21:43:00	770645	772925	770645	772790	1.6725	771932
21:44:00	772990	775555	772815	773000	2.3350	774175
21:45:00	773000	775490	772220	775490	3.9049	772952
21:46:00	775990	776340	774000	774000	2.1033	775868
21:47:00	774000	774875	774000	774875	0.1059	774359
21:48:00	774990	775970	774570	775000	9.8809	775007
21:49:00	775495	777115	775000	776330	1.6426	776308
21:50:00	776330	778000	776325	777595	1.0687	776846
21:51:00	777510	777595	774990	775635	4.7600	776659
21:52:00	775635	775640	774470	774495	1.5962	774893
21:53:00	774500	774655	773425	774655	2.3687	774061
21:54:00	774150	775000	773005	773360	1.5870	773659
21:55:00	773370	774500	773155	774500	9.7251	773294
21:56:00	774500	777310	774500	775895	2.6276	775384
21:57:00	776495	777310	775880	777310	0.8992	776363
21:58:00	777310	778000	776020	776020	1.2628	777163
21:59:00	776210	776610	776210	776610	0.0168	776549
22:00:00	776575	777700	776510	777700	0.1727	776776
22:01:00	777700	777700	777700	777700	0.0630	777700
22:02:00	777700	778600	777700	778320	1.5782	778271
22:03:00	778000	779285	778000	778810	1.1057	778373
22:04:00	778800	778840	777515	778240	1.2702	778485
22:05:00	778385	778500	777600	777835	1.7987	777973
22:06:00	777605	777835	776080	776945	2.4977	776741
22:07:00	777040	777040	775145	775365	2.5644	776113
22:08:00	775360	776850	775000	775940	2.2041	776031
22:09:00	775360	775360	773195	774035	3.4966	774510
22:10:00	774030	775340	773005	774010	4.5897	773853
22:11:00	774030	774345	772395	772600	2.3901	772961
22:12:00	772655	773690	772465	773690	0.4684	773253
22:13:00	773755	774065	772845	772845	1.8521	773658
22:14:00	772850	774365	772835	774355	1.2222	773228
22:15:00	774015	774815	773960	774290	0.4838	774421
22:16:00	774875	776000	774875	775245	0.1997	775346
22:17:00	775245	776795	775035	776555	0.8054	775744
22:18:00	776005	777150	775365	776655	1.3911	775684
22:19:00	776655	778800	776650	777720	2.5615	777637
22:20:00	778525	779000	778170	779000	2.4856	778684
22:21:00	779000	780150	778695	778695	1.4397	779636
22:22:00	778515	779850	777645	779850	1.0000	778664
22:23:00	779300	779300	778920	778920	0.6014	779026
22:24:00	779650	781910	779410	781330	1.4713	780693
22:25:00	781300	781525	778740	779565	5.5005	780085
22:26:00	779600	780495	779590	780465	0.5654	780040
22:27:00	780500	780500	778080	778480	3.1977	778894
22:28:00	778815	780435	778060	779590	1.3073	778770
22:29:00	779575	779760	779000	779000	0.3575	779537
22:30:00	778900	778920	778050	778200	2.7494	778279
22:31:00	778845	779580	778705	778905	0.5373	778804
22:32:00	778875	780000	778860	779890	2.9758	779956
22:33:00	779300	780490	779300	780490	0.2524	779838
22:34:00	780075	781760	780070	781120	1.0965	781071
22:35:00	781535	784810	781535	783280	1.8361	782609
22:36:00	783760	784010	782335	783965	2.7072	783147
22:37:00	783965	784810	783500	784810	0.7230	784361
22:38:00	784795	785895	784300	785255	1.6138	784789
22:39:00	785045	785045	783500	784100	1.5162	784573
22:40:00	784100	786000	783895	786000	5.0097	784884
22:41:00	786000	786565	785510	786490	2.8957	786068
22:42:00	786490	786490	785000	786035	5.0507	785284
22:43:00	786315	786855	784985	784985	2.0808	785885
22:44:00	784995	786000	784140	784140	2.1659	785485
22:45:00	784720	784930	783250	783900	3.1007	783691
22:46:00	783985	784550	783985	784530	0.3771	784398
22:47:00	784865	784865	782150	782685	1.6451	783223
22:48:00	782685	783010	782155	782170	0.1002	782807
22:49:00	782020	782955	780440	782470	1.9282	781894
22:50:00	782470	783490	780620	783490	1.6430	782499
22:51:00	784000	784525	783470	784455	1.6216	784234
22:52:00	784000	784000	783425	783815	0.6470	783492
22:53:00	783925	785185	783925	785185	0.7163	784628
22:54:00	785240	785735	784015	785425	0.5959	785013
22:55:00	785190	785565	784440	785460	1.0524	784931
22:56:00	785805	786185	785390	786080	0.7932	785695
22:57:00	786200	786515	786200	786505	1.3702	786483
22:58:00	786430	786430	785200	785570	0.4568	785434
22:59:00	785225	786775	785225	786775	2.2057	786144
23:00:00	786775	790000	786775	790000	12.0754	788903
23:01:00	789995	790000	788835	789455	6.7065	789929
23:02:00	789430	792000	789425	792000	4.5054	789885
23:03:00	792075	793850	792075	793115	0.3517	793205
23:04:00	793115	793850	792320	792730	2.2763	792799
23:05:00	793530	794995	793530	794250	0.8434	794650
23:06:00	794250	795000	793695	794730	2.2242	794648
23:07:00	794590	796000	793005	795050	1.0415	794636
23:08:00	795690	795900	795550	795660	0.8617	795660
23:09:00	795000	796045	794655	794925	2.6607	794999
23:10:00	794250	794940	794000	794940	0.8992	794122
23:11:00	794820	794820	793000	793000	1.0433	794391
23:12:00	793005	793400	791890	791915	2.1741	792123
23:13:00	791570	792810	791185	791735	2.4680	791400
23:14:00	792270	792330	791765	792330	1.5172	792261
23:15:00	792200	793000	792200	793000	0.1774	792459
23:16:00	793390	794610	793390	794610	1.0925	793826
23:17:00	794120	794615	793830	793830	0.1969	794141
23:18:00	793610	793610	793590	793590	0.0030	793603
23:19:00	793515	793970	792980	793050	0.5582	793205
23:20:00	793970	794195	793970	794185	1.2150	794029
23:21:00	794215	794215	792585	793460	0.8698	793892
23:22:00	792855	792925	792450	792450	1.0201	792778
23:23:00	792030	792030	790055	791255	8.4594	790228
23:24:00	791250	791255	789470	789480	0.8802	790383
23:25:00	789585	789995	789585	789780	5.5178	789822
23:26:00	790570	791255	790115	790115	1.0058	791153
23:27:00	790955	790970	788000	788000	0.6866	788607
23:28:00	787985	789560	787500	787855	3.1196	787695
23:29:00	788495	789760	788475	789020	7.3958	788926
23:30:00	789045	789435	788030	788030	11.0924	788492
23:31:00	788030	788800	787445	788415	6.4819	787907
23:32:00	788445	788445	787320	787320	9.8798	787422
23:33:00	787260	788015	786820	787740	15.0306	787553
23:34:00	787735	787745	787005	787005	9.7743	787414
23:35:00	787040	788480	786645	788480	9.7321	787149
23:36:00	788480	790000	788440	788595	2.9553	789525
23:37:00	789375	790005	789115	789980	1.6679	789971
23:38:00	790110	791000	790110	791000	1.3437	790470
23:39:00	790980	791250	790980	791150	0.6292	791003
23:40:00	791160	791165	790510	790510	0.3664	790590
23:41:00	790175	790175	789560	789560	0.1635	789716
23:42:00	789505	789505	788260	788260	2.7805	788741
23:43:00	788190	789010	788190	789010	0.1536	788767
23:44:00	789005	789005	788000	788110	0.1334	788197
23:45:00	788105	788540	788005	788005	0.1181	788231
23:46:00	788065	788900	788065	788900	0.0408	788248
23:47:00	788740	789520	788740	789120	0.5177	789329
23:48:00	789135	789815	788960	789470	0.2223	789171
23:49:00	789810	791255	789810	791255	0.3405	790755
23:50:00	791250	791355	790915	791340	1.6368	791271
23:51:00	791340	791340	790615	790675	0.2157	791217
23:52:00	790745	790745	790740	790740	0.0265	790740
23:53:00	790555	791355	789485	789525	0.3809	790268
23:54:00	789530	789945	789530	789865	0.1854	789936
23:55:00	789665	789665	786680	788015	0.9847	788312
23:56:00	788015	788270	787740	787880	2.4816	787911
23:57:00	787570	788840	785650	786690	4.1119	786625
23:58:00	787070	787075	785280	785280	4.2460	786455
23:59:00	785280	785280	783935	784615	0.3224	784446

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

2019年05月17日Zaif:BTC/JPY

マーケット/通貨ペア

2019年05月17日
Zaif:BTC/JPY