暗号資産価格データベース Zaif:BTC/JPY 2019/05/20

2019年05月20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	873985	874540	873985	874015	1.5823	874216
00:01:00	873995	874625	873995	874620	0.3141	874161
00:02:00	873915	874835	873900	874210	1.4123	874293
00:03:00	874005	874005	873420	873420	0.6646	873799
00:04:00	873405	873710	872495	872495	0.2091	872736
00:05:00	872495	873565	872365	873390	0.1902	873173
00:06:00	873175	873175	872365	872365	0.0140	872781
00:07:00	872660	872860	871815	871990	2.8110	872424
00:08:00	872270	872760	871065	872760	3.1735	871705
00:09:00	872760	872760	871385	871395	0.8517	871866
00:10:00	871305	871320	871000	871320	1.7572	871008
00:11:00	871560	872245	871560	872245	0.0850	872038
00:12:00	872310	872310	871595	871630	2.5316	872224
00:13:00	872065	872065	872010	872010	0.0020	872038
00:14:00	872160	872160	872160	872160	0.0020	872160
00:15:00	872140	872140	871590	871590	0.1090	871666
00:16:00	871590	871590	870860	870860	0.5366	870945
00:17:00	870910	870910	870400	870475	0.3712	870563
00:18:00	870430	871200	868835	871200	2.1604	870265
00:19:00	870920	871525	870075	871525	3.8378	871033
00:20:00	870600	870600	869380	870495	0.7082	870468
00:21:00	869730	870280	869585	869965	0.1535	869893
00:22:00	870480	871185	870435	871185	1.9164	870745
00:23:00	871185	871710	870025	870250	5.9958	871093
00:24:00	871020	871030	870895	870970	0.7077	871020
00:25:00	870725	871215	870660	871210	0.0487	870910
00:26:00	871145	871525	870050	871170	0.4756	870765
00:27:00	-
00:28:00	870050	870650	869825	870190	0.0256	870253
00:29:00	870815	870925	870815	870925	0.0430	870871
00:30:00	871135	871535	870955	871535	0.2077	871189
00:31:00	871625	872000	870915	870915	0.7879	871777
00:32:00	870555	871830	870555	871825	0.1154	871313
00:33:00	871825	872120	871280	872015	0.1929	871922
00:34:00	872110	872425	872110	872425	0.1250	872325
00:35:00	872385	872385	871425	871600	0.2618	871649
00:36:00	871875	872090	871875	872000	2.0776	872011
00:37:00	872245	872545	872245	872300	0.3721	872444
00:38:00	872295	872295	871750	871890	7.0997	871752
00:39:00	871900	871910	871200	871200	2.7900	871802
00:40:00	871195	871220	868565	870100	1.8275	869710
00:41:00	870105	870225	869285	869645	1.7536	869668
00:42:00	869650	870050	869545	870050	0.7415	869645
00:43:00	869990	870070	869990	870055	1.2122	869999
00:44:00	870165	870500	870160	870365	0.6730	870324
00:45:00	870355	871450	870355	871450	0.8906	870832
00:46:00	871450	871905	871380	871400	0.4939	871450
00:47:00	871805	871890	871415	871415	0.5790	871861
00:48:00	871900	872390	871900	872390	1.9379	872100
00:49:00	872385	873865	872385	873645	1.8289	873030
00:50:00	873655	873945	873655	873915	1.1894	873847
00:51:00	873960	877000	873960	876970	2.0182	875974
00:52:00	875995	876060	875050	876060	0.4623	875707
00:53:00	876365	877705	875615	877705	0.9878	877324
00:54:00	877510	877510	876615	877060	4.3033	876953
00:55:00	877440	879505	877440	879470	2.9150	878898
00:56:00	879480	879555	877760	878420	3.9727	879114
00:57:00	878005	878010	877750	877750	0.2692	877985
00:58:00	877880	879155	876940	878210	0.8686	878209
00:59:00	878225	878240	877550	877550	1.7089	877769
01:00:00	877405	877405	877280	877280	0.0140	877326
01:01:00	877190	877190	875670	876550	2.0876	876423
01:02:00	876550	877000	876000	876000	1.6541	876524
01:03:00	875985	877000	875985	876995	1.1469	876483
01:04:00	876995	876995	875725	876285	0.1452	875972
01:05:00	876310	877530	875790	876310	2.6921	876541
01:06:00	875995	876395	874660	875430	2.1289	875377
01:07:00	875400	875400	874685	874695	0.1207	874993
01:08:00	875055	875055	875055	875055	0.0010	875055
01:09:00	875215	875825	875200	875825	0.0164	875350
01:10:00	875825	876630	875135	876630	0.1100	876111
01:11:00	876630	877405	875870	876580	1.8190	876948
01:12:00	875830	875830	875635	875635	0.0521	875731
01:13:00	875560	875880	875090	875280	0.0281	875315
01:14:00	875250	875420	875025	875170	0.4201	875139
01:15:00	874660	874660	872365	872475	4.4752	873148
01:16:00	872480	873055	871400	871400	4.7405	872637
01:17:00	871740	872700	871005	872700	2.9354	871873
01:18:00	872540	873295	872220	872480	0.2120	872837
01:19:00	872475	873225	871900	873225	0.2839	872813
01:20:00	872130	873110	871935	872890	0.0634	872138
01:21:00	872240	872515	870125	871160	3.0874	871580
01:22:00	870715	871195	869650	869650	2.5309	870782
01:23:00	869600	870035	868000	868560	4.2667	868317
01:24:00	868555	870230	868245	870025	2.5977	869424
01:25:00	870210	870210	868745	868745	9.6840	868897
01:26:00	869430	871740	869430	871740	2.0149	870626
01:27:00	871380	871660	870715	870760	0.9491	871272
01:28:00	870715	872000	870445	872000	1.9235	871097
01:29:00	872025	872050	871555	871610	1.0608	871771
01:30:00	871295	871295	870000	870170	0.0800	870766
01:31:00	870170	870170	869085	869950	1.8520	869783
01:32:00	869950	871300	869750	870690	1.9938	870649
01:33:00	870775	871425	870710	871340	7.8665	870781
01:34:00	871425	871585	871425	871585	0.0306	871540
01:35:00	871625	872050	871625	871990	0.0861	871816
01:36:00	872005	872005	871975	871975	0.0040	871990
01:37:00	872040	872050	871650	872000	0.4099	871985
01:38:00	871995	872000	871780	871780	0.6768	871988
01:39:00	871965	873380	871965	871980	9.2801	872155
01:40:00	871970	872620	870800	870815	0.6346	871355
01:41:00	871490	871595	871480	871585	0.0396	871555
01:42:00	871590	871635	870800	871560	0.0571	871423
01:43:00	871680	874080	871640	874080	1.8137	873063
01:44:00	874080	875000	873125	873125	1.7246	873729
01:45:00	874220	874320	873990	874320	0.7813	874024
01:46:00	874470	874470	873980	874470	0.1220	874354
01:47:00	874510	874995	874480	874595	0.0400	874550
01:48:00	873845	873845	872755	873135	0.1260	873173
01:49:00	872610	872655	872005	872655	0.0378	872384
01:50:00	872725	873670	872720	873670	0.0801	873239
01:51:00	873390	874000	873065	873065	0.0172	873420
01:52:00	872980	872980	872000	872880	0.5088	872178
01:53:00	872410	872410	872000	872000	0.0228	872072
01:54:00	872620	873000	872620	873000	0.0716	872791
01:55:00	873060	873070	872515	872515	0.0896	873008
01:56:00	872515	872515	870835	871040	1.0379	871768
01:57:00	871040	871200	870995	870995	9.0054	870996
01:58:00	871060	872780	870695	872780	9.2013	870744
01:59:00	872790	872795	872390	872395	0.0260	872714
02:00:00	872910	873200	872435	872435	0.2218	872572
02:01:00	872500	872500	871850	871965	0.3177	872194
02:02:00	871965	872995	871965	872340	0.2770	872541
02:03:00	872565	873120	872565	873120	0.0436	872856
02:04:00	873190	873970	872560	873970	0.2376	872963
02:05:00	873995	874500	872795	873610	2.3048	874090
02:06:00	873620	873620	873330	873330	0.0328	873574
02:07:00	873335	873335	872910	872965	0.0502	873113
02:08:00	873010	873965	872990	873965	0.2227	872995
02:09:00	874000	874500	874000	874490	0.2731	874284
02:10:00	874120	874120	873890	873890	0.0096	874000
02:11:00	874455	874455	874450	874450	0.0080	874453
02:12:00	874455	874495	874075	874075	0.1441	874402
02:13:00	874495	874500	874210	874500	0.7915	874492
02:14:00	874500	874500	873330	873375	0.9733	874271
02:15:00	874205	874500	873920	874500	0.1616	874314
02:16:00	874500	874500	874380	874380	0.0026	874440
02:17:00	874375	874630	874375	874630	0.0490	874543
02:18:00	874600	874735	874600	874730	0.0417	874636
02:19:00	874770	874930	874050	874785	0.1820	874601
02:20:00	874050	874955	874040	874955	0.0518	874758
02:21:00	874955	875430	874495	874645	0.3230	875140
02:22:00	874645	876630	874645	876630	0.6085	875855
02:23:00	876170	876630	876155	876290	0.5982	876285
02:24:00	876320	877515	876130	877510	0.2103	876586
02:25:00	876870	876870	875830	876180	1.8183	876286
02:26:00	876180	877025	876180	876995	0.6613	876931
02:27:00	876880	877070	876880	877065	1.0200	877005
02:28:00	877080	877430	876435	876435	0.0299	876791
02:29:00	877065	877730	877065	877725	0.5149	877547
02:30:00	877740	878000	877220	877220	0.3674	877457
02:31:00	877160	877940	877160	877940	0.0250	877682
02:32:00	877815	877815	877180	877205	0.6270	877247
02:33:00	877065	877065	876300	876915	0.5116	876342
02:34:00	876615	876615	875570	876535	0.1866	876236
02:35:00	876525	877130	875780	876950	0.6012	876710
02:36:00	877800	878000	877800	878000	0.6293	877982
02:37:00	878000	878550	878000	878550	0.5203	878236
02:38:00	878520	880840	878445	880210	2.3803	879883
02:39:00	880510	880745	879405	879845	0.5762	880095
02:40:00	879745	880240	879585	879585	0.8061	880054
02:41:00	879610	879805	879500	879715	0.1580	879702
02:42:00	879580	880230	879435	879435	0.7311	879531
02:43:00	879655	879960	879345	879400	1.1063	879445
02:44:00	879400	879400	875995	876295	1.9308	877691
02:45:00	876585	878050	875815	876530	0.6462	877096
02:46:00	876520	878050	876060	877050	0.5040	876849
02:47:00	877315	877315	876450	877225	0.0324	876809
02:48:00	877340	878515	876530	876530	1.4564	876986
02:49:00	876480	876500	875600	876255	1.1090	876235
02:50:00	876490	876490	875775	876400	0.6556	875826
02:51:00	876400	876400	874635	875055	0.7192	874818
02:52:00	875055	875990	872545	872980	4.8696	874077
02:53:00	872965	874670	872550	874425	0.4626	873650
02:54:00	873425	875990	873425	875990	0.5691	875599
02:55:00	875990	875990	874750	875815	3.3887	875570
02:56:00	875555	875810	875435	875435	0.0238	875556
02:57:00	875765	876525	875765	876460	0.2283	876047
02:58:00	876520	877655	876520	877395	2.1642	876831
02:59:00	877365	877365	877320	877320	0.0170	877331
03:00:00	877320	877350	876000	876300	0.7863	876396
03:01:00	876000	876340	875270	875850	0.5290	876115
03:02:00	876335	876335	874720	874720	0.1018	875148
03:03:00	875380	875380	873605	874780	1.1341	874392
03:04:00	875000	875560	874840	875540	0.4277	875514
03:05:00	875540	876000	875540	876000	0.0317	875670
03:06:00	876320	876555	876015	876555	0.0367	876206
03:07:00	876555	876620	876535	876535	0.0916	876553
03:08:00	876615	876630	876615	876630	0.0100	876620
03:09:00	876615	876615	876260	876260	1.2005	876542
03:10:00	876490	876995	876490	876785	0.8611	876777
03:11:00	876790	876815	876020	876020	0.3269	876650
03:12:00	876320	876435	876320	876435	0.0043	876376
03:13:00	876685	877465	876685	877050	0.2335	876928
03:14:00	877060	877060	876365	876365	0.0343	876525
03:15:00	-
03:16:00	876985	877410	876920	877225	0.0080	877099
03:17:00	877035	877035	875925	875925	0.3239	876383
03:18:00	875925	876055	875125	876050	0.1781	875775
03:19:00	875205	875205	875205	875205	0.0100	875205
03:20:00	875255	876845	875130	876845	0.1000	875767
03:21:00	876790	877395	876790	876880	0.0105	876962
03:22:00	876095	876380	875380	875840	0.3524	875802
03:23:00	-
03:24:00	-
03:25:00	875580	875580	874735	875165	0.2177	875089
03:26:00	875000	875570	874620	874920	0.1927	874812
03:27:00	875430	876135	874495	874730	0.2007	875361
03:28:00	875445	875540	874855	875540	0.0336	875428
03:29:00	875525	875780	875035	875585	0.5434	875301
03:30:00	875615	875635	875365	875365	0.0260	875533
03:31:00	875115	875740	875115	875740	0.0443	875347
03:32:00	875745	875870	875745	875870	0.0445	875796
03:33:00	875930	876160	875385	876160	0.1432	875522
03:34:00	876155	876155	875450	876110	0.0122	875645
03:35:00	876065	876065	876065	876065	0.0020	876065
03:36:00	875710	875710	875710	875710	0.0100	875710
03:37:00	875795	876605	875770	876320	0.1039	876395
03:38:00	876750	877580	876450	876450	0.1122	877157
03:39:00	-
03:40:00	876830	878000	876830	877595	0.6466	877465
03:41:00	877565	877565	877565	877565	0.0010	877565
03:42:00	-
03:43:00	877535	877565	877060	877565	0.0442	877355
03:44:00	877255	877295	876680	876680	0.0765	877082
03:45:00	876600	876600	876000	876000	0.0512	876230
03:46:00	876145	876650	874545	876650	9.2637	874609
03:47:00	876600	876685	876220	876220	0.0310	876512
03:48:00	876330	876380	876330	876350	0.0140	876363
03:49:00	876035	876035	876015	876015	0.0088	876026
03:50:00	876430	876800	876230	876230	0.0059	876520
03:51:00	876195	876615	875675	876615	0.2250	875756
03:52:00	876500	876785	876470	876785	0.3874	876526
03:53:00	876785	877030	876780	877030	0.2657	876855
03:54:00	877180	877180	877050	877095	0.3213	877146
03:55:00	877310	877480	877310	877475	0.1660	877373
03:56:00	877210	877210	876450	876465	0.3015	876544
03:57:00	876455	876940	875650	875650	0.6445	876397
03:58:00	876495	876805	876465	876805	1.3244	876604
03:59:00	876810	877140	876590	877090	0.2309	876907
04:00:00	876900	877020	876900	877020	0.0100	876939
04:01:00	876975	876975	876970	876970	0.0640	876974
04:02:00	876845	876845	876845	876845	0.0024	876845
04:03:00	876960	876960	876870	876920	0.0270	876892
04:04:00	876820	876820	876820	876820	0.1952	876820
04:05:00	876920	877450	876920	877450	0.2231	877048
04:06:00	877450	877480	877440	877480	0.4547	877460
04:07:00	877475	877530	877475	877530	0.0070	877518
04:08:00	877525	878600	877525	877805	0.6562	877921
04:09:00	878090	878090	878090	878090	0.0010	878090
04:10:00	878090	879000	877860	878645	0.4589	878713
04:11:00	878545	879050	876990	877330	4.7914	877541
04:12:00	877320	877455	876890	877380	0.3164	877373
04:13:00	878045	878440	877230	877230	1.3203	877905
04:14:00	877145	877145	877035	877050	0.0100	877053
04:15:00	-
04:16:00	877070	878150	877070	877070	1.3940	877662
04:17:00	877055	878385	876880	877155	1.2312	877272
04:18:00	877145	878290	876845	878290	0.5545	877446
04:19:00	878290	878830	876900	878430	0.6452	878412
04:20:00	878425	879000	878425	879000	0.0046	878744
04:21:00	878995	880000	878995	879995	0.0795	879420
04:22:00	879645	880000	879000	879350	3.3074	879689
04:23:00	879345	879755	879345	879755	0.0240	879548
04:24:00	879765	879825	879760	879825	0.0420	879796
04:25:00	879855	880675	879845	880000	0.5800	880336
04:26:00	880000	880555	879855	879855	0.0749	880047
04:27:00	879845	880935	879845	880910	0.6763	880503
04:28:00	880840	883000	880200	881780	1.8636	882056
04:29:00	881785	887310	881785	885835	6.3324	884897
04:30:00	885835	887060	884890	885115	3.7619	885320
04:31:00	885005	885005	881320	883260	1.6444	882627
04:32:00	883260	883905	881230	882455	1.8737	882491
04:33:00	882480	883005	881455	882515	0.6821	882278
04:34:00	882570	883195	882280	883075	0.1923	882531
04:35:00	882520	882650	881680	882645	0.2035	881765
04:36:00	882645	882645	880215	881655	0.7900	880567
04:37:00	881540	881540	880805	881455	0.0626	881283
04:38:00	881190	881190	880280	880945	0.7388	880565
04:39:00	880530	880530	880360	880360	0.0740	880507
04:40:00	880240	880240	878245	879800	0.4866	879398
04:41:00	879800	879800	877215	879045	1.4738	878729
04:42:00	879005	879005	877775	878090	0.2020	878446
04:43:00	878090	878090	874925	877860	3.7161	876265
04:44:00	877860	878730	877175	877545	6.3767	877707
04:45:00	877445	877445	875970	876115	5.4233	876681
04:46:00	876120	876120	875240	876000	1.2784	875769
04:47:00	876180	876190	875000	875000	1.0313	875466
04:48:00	875160	875355	874360	875325	1.5482	874969
04:49:00	875510	875510	874790	874845	0.0734	874850
04:50:00	875070	876000	875070	875965	0.5407	875908
04:51:00	875995	876000	875850	875855	0.5048	875851
04:52:00	875200	876610	875200	876610	0.0260	876025
04:53:00	876070	877105	875715	875715	1.7162	876473
04:54:00	876385	877440	876385	877405	0.4477	877119
04:55:00	877410	878605	876660	876680	9.1342	877955
04:56:00	877255	877355	876945	877215	0.0300	877154
04:57:00	-
04:58:00	877255	877255	876000	876040	0.1501	876120
04:59:00	875645	876050	873620	874785	0.8190	874762
05:00:00	874820	876005	874745	876000	0.6577	875054
05:01:00	875995	876000	875110	875110	0.1978	875133
05:02:00	875245	875245	875245	875245	0.0020	875245
05:03:00	875000	875195	874610	875195	0.5597	874918
05:04:00	874925	875295	874925	875185	0.1391	875184
05:05:00	874820	874910	874505	874910	0.1470	874902
05:06:00	874520	874520	874520	874520	0.0013	874520
05:07:00	-
05:08:00	874505	874505	874215	874215	0.6020	874402
05:09:00	874090	874090	870000	871115	6.0185	871742
05:10:00	871475	872520	871475	871480	3.9744	872005
05:11:00	871480	874320	870000	874320	2.9717	871766
05:12:00	873455	875015	873450	875000	2.9765	874542
05:13:00	875000	875000	873520	874105	3.8943	874220
05:14:00	874870	875400	874870	875400	0.1981	875279
05:15:00	875355	875355	874625	874665	0.0435	874844
05:16:00	875240	875400	874835	875400	0.7803	875159
05:17:00	875415	875555	874755	874755	1.1141	875400
05:18:00	875545	876000	875545	876000	0.5120	875952
05:19:00	876000	876665	875995	876665	0.8897	876519
05:20:00	876205	876605	875945	875945	1.0250	876202
05:21:00	876130	876130	875630	875630	0.0413	875658
05:22:00	876030	876030	876030	876030	0.0020	876030
05:23:00	875660	876850	875660	876850	0.5580	875731
05:24:00	876345	876845	876345	876845	0.0120	876428
05:25:00	876545	877055	876470	877055	0.3925	876835
05:26:00	877040	877040	876200	876840	0.7086	876531
05:27:00	876840	876845	875545	876400	0.3392	876139
05:28:00	876025	876390	875945	875945	0.1851	875963
05:29:00	876520	878140	875420	877835	1.6470	876616
05:30:00	877840	878545	876745	876940	1.2858	877783
05:31:00	876755	877370	876500	877165	0.1022	877068
05:32:00	877245	877640	877145	877145	0.0343	877368
05:33:00	877235	877335	876545	877335	0.0478	876622
05:34:00	877110	877455	877045	877455	1.0483	877204
05:35:00	877680	877680	877180	877180	0.4843	877454
05:36:00	877175	878345	877175	878345	0.0709	878039
05:37:00	878590	878635	878590	878600	0.0091	878614
05:38:00	878635	878795	878635	878795	0.1177	878709
05:39:00	878800	879640	878790	879570	1.7004	878856
05:40:00	879420	879745	879420	879745	0.0726	879690
05:41:00	879730	879730	878935	878935	0.2146	879695
05:42:00	878920	879930	878595	879930	1.3817	879205
05:43:00	879930	880000	879000	879570	1.5701	879819
05:44:00	879710	880430	879680	880430	2.1274	879714
05:45:00	880470	882000	880470	881125	3.0112	881517
05:46:00	880970	880970	880845	880955	0.4884	880968
05:47:00	880805	880805	880460	880460	0.0270	880486
05:48:00	880015	880155	880015	880150	0.0532	880148
05:49:00	880680	880685	879530	879595	0.6834	880299
05:50:00	879590	880520	878200	878935	5.1142	879184
05:51:00	879445	879485	879430	879485	1.0060	879440
05:52:00	879155	880340	879150	880340	0.0444	879743
05:53:00	879665	880825	879020	880825	0.2984	879857
05:54:00	880795	881820	880795	881820	1.3805	881347
05:55:00	881935	882225	881935	882125	1.1384	882086
05:56:00	881945	882155	881260	882155	0.0626	881651
05:57:00	882220	882485	882220	882245	0.0903	882396
05:58:00	882450	882800	882450	882800	0.0402	882691
05:59:00	882805	883255	882800	882800	1.6765	883076
06:00:00	882805	882805	881335	882455	0.7272	882459
06:01:00	882555	883505	882530	883430	2.0896	882764
06:02:00	883650	883905	882720	883645	0.1927	883549
06:03:00	882850	882850	882845	882845	0.2002	882845
06:04:00	883065	883605	883065	883600	0.1620	883508
06:05:00	883725	883850	883460	883460	0.0054	883753
06:06:00	882665	882665	882665	882665	0.0100	882665
06:07:00	883820	883830	883820	883825	0.0392	883829
06:08:00	883840	883845	883820	883820	0.0387	883836
06:09:00	883845	883955	883845	883955	0.0520	883903
06:10:00	883570	884995	883555	883740	0.2859	884105
06:11:00	883555	884040	883555	884040	0.0200	883676
06:12:00	884150	885000	884150	884745	0.3953	884397
06:13:00	884665	886005	884560	885800	1.9457	885082
06:14:00	885550	886395	885300	886145	0.3430	885968
06:15:00	885250	887650	885250	887515	2.3479	885651
06:16:00	886670	887990	886335	887800	0.8744	887502
06:17:00	887805	888330	887805	888055	0.7261	888042
06:18:00	888070	888500	887235	887565	2.7174	887888
06:19:00	887145	887145	884945	885440	2.9632	885166
06:20:00	885500	887000	885500	886935	0.7629	886758
06:21:00	886850	886850	884165	884165	0.5448	885752
06:22:00	884440	886705	884440	886450	1.0111	884803
06:23:00	886455	886630	885940	885940	0.1670	886573
06:24:00	885940	886555	885940	886555	0.1258	886166
06:25:00	886555	887830	886555	887300	0.1937	887076
06:26:00	887300	887300	885305	887230	0.5966	886755
06:27:00	887255	887600	887255	887355	0.1064	887410
06:28:00	887355	887555	887255	887555	0.1642	887417
06:29:00	887545	887545	886445	887055	0.1002	887095
06:30:00	887045	887155	886000	886000	0.0180	886657
06:31:00	886000	886315	884500	884930	1.7139	884668
06:32:00	884505	884995	884000	884425	0.5344	884395
06:33:00	884210	885355	883995	885355	3.6775	884106
06:34:00	884675	885425	884670	884845	1.8751	885166
06:35:00	884210	884665	883900	884665	0.1192	883985
06:36:00	885000	885555	885000	885555	0.1440	885347
06:37:00	885480	885480	884745	884745	0.2400	885322
06:38:00	884955	885650	884955	885650	0.7718	885393
06:39:00	885650	886095	885650	886050	0.3200	885996
06:40:00	886045	886450	886020	886175	0.5939	886139
06:41:00	886210	886510	885950	886025	1.9739	886004
06:42:00	886555	886660	886555	886660	0.0470	886656
06:43:00	886680	887455	886680	887345	0.7436	887061
06:44:00	886035	887135	886030	886940	1.7269	886939
06:45:00	886935	887990	886935	887990	0.8304	887259
06:46:00	887880	888010	887645	887645	0.1099	887944
06:47:00	887245	887745	887245	887555	0.0328	887692
06:48:00	887855	888050	887765	887770	0.0397	887819
06:49:00	887775	888045	886590	887000	0.4533	887620
06:50:00	886750	886755	886050	886675	3.1289	886712
06:51:00	886695	887955	886695	887955	0.9210	886862
06:52:00	887770	888160	887755	888065	2.8502	887932
06:53:00	888085	888160	887545	887545	1.8653	888138
06:54:00	887700	888045	887610	887995	0.4620	887788
06:55:00	888050	888200	887820	887830	0.5264	888170
06:56:00	887800	888005	887600	887600	2.4489	887880
06:57:00	887545	887575	886760	886760	0.5238	887208
06:58:00	887455	888000	887455	887845	0.0441	887650
06:59:00	887745	888000	886675	887600	0.5673	887468
07:00:00	887865	888500	886660	886660	0.5098	887694
07:01:00	886605	887105	885080	885835	3.2839	886354
07:02:00	885830	886045	883620	884520	1.1501	884756
07:03:00	884055	884750	882010	883930	1.0699	883782
07:04:00	883740	884250	882995	884250	1.6244	883429
07:05:00	884275	884530	883660	884520	2.5743	883970
07:06:00	884255	884480	883690	883715	2.2394	883966
07:07:00	883590	884000	883000	883000	0.6350	883929
07:08:00	883000	883330	883000	883235	0.2446	883015
07:09:00	883305	885305	883305	885305	1.6184	884132
07:10:00	885290	888010	885290	886395	3.1767	886480
07:11:00	886345	888555	885945	887645	0.1970	888070
07:12:00	887850	887960	885900	887475	0.7241	886891
07:13:00	886960	886960	885530	886935	0.8912	885963
07:14:00	886845	886845	885745	885800	0.4561	885851
07:15:00	885800	886040	885200	885655	0.5681	885492
07:16:00	885280	885280	883975	884000	1.1433	884036
07:17:00	884985	884990	883955	883955	0.1033	884897
07:18:00	883960	884650	883660	884045	0.2993	883823
07:19:00	883245	885355	883245	885340	1.0233	884407
07:20:00	885195	885430	883995	884350	2.2897	884733
07:21:00	884335	886005	883790	885455	1.3092	884909
07:22:00	885470	886100	884860	884915	0.7300	885153
07:23:00	885000	885000	884560	884560	0.0956	884906
07:24:00	884140	884885	883590	884885	0.4933	884856
07:25:00	884505	885355	884505	885355	0.1994	884895
07:26:00	885350	886105	885350	885565	0.5349	885540
07:27:00	885585	886480	885580	886345	1.5498	886068
07:28:00	886330	886595	885705	885760	0.5531	886338
07:29:00	886590	886870	886550	886550	0.1146	886687
07:30:00	886700	887705	886700	887370	0.1308	887163
07:31:00	887755	887995	887650	887685	0.3379	887692
07:32:00	887680	888000	887450	887450	0.4763	887746
07:33:00	887535	887650	887050	887050	0.1289	887175
07:34:00	887355	890565	887355	890000	5.2487	889457
07:35:00	890700	892000	890700	892000	4.8374	891268
07:36:00	892000	894770	892000	894385	3.0672	893529
07:37:00	894390	894770	893580	893920	2.9091	894050
07:38:00	894170	896725	894170	896440	6.6910	895560
07:39:00	896440	898000	896340	898000	3.5533	897531
07:40:00	897995	899345	893465	895030	12.1936	896328
07:41:00	893960	899000	893960	898495	5.0069	898243
07:42:00	898330	899625	896320	899170	5.3704	898621
07:43:00	899170	899175	896260	897855	7.5396	897555
07:44:00	898000	899000	897070	898995	7.7333	897903
07:45:00	898995	899910	898995	899910	5.5410	899619
07:46:00	899910	900000	899650	900000	13.8102	899998
07:47:00	900000	900000	898770	898945	8.0731	899949
07:48:00	898770	898995	893260	897805	2.4608	897444
07:49:00	897290	897705	894795	896000	1.6098	896368
07:50:00	897855	899915	897310	897950	0.5547	898891
07:51:00	897950	897950	895350	895500	3.5320	895723
07:52:00	895700	895760	895500	895710	12.3993	895510
07:53:00	895740	896310	895725	896310	0.2318	895966
07:54:00	896315	897970	896315	897970	0.7877	897053
07:55:00	897960	898000	896515	898000	3.5656	897520
07:56:00	898000	900000	898000	899670	4.1998	899780
07:57:00	899665	900730	899660	899660	1.4856	900052
07:58:00	900205	900500	900200	900210	0.6944	900243
07:59:00	900210	900735	899000	900075	2.3381	900271
08:00:00	900355	900500	900000	900500	0.9894	900454
08:01:00	900555	900805	899515	900105	4.5130	900144
08:02:00	900100	902200	900100	902200	2.5257	901533
08:03:00	902200	902200	901000	901490	2.3090	901918
08:04:00	901945	903995	901945	903585	4.7913	903262
08:05:00	903590	905000	903585	905000	2.4403	904392
08:06:00	905000	905760	904780	905760	4.2935	905488
08:07:00	905760	905760	902235	904000	7.4457	904856
08:08:00	903260	903810	903005	903005	5.6024	903382
08:09:00	903015	904170	902210	904170	6.8933	903094
08:10:00	904430	904670	903175	903175	2.1016	904452
08:11:00	903680	904765	903680	904765	1.5917	904526
08:12:00	904765	908800	904765	907165	5.5053	907207
08:13:00	907165	908240	905550	907385	8.3257	906836
08:14:00	907385	908800	906415	908800	4.5231	907358
08:15:00	908300	908790	904010	905205	3.9131	904982
08:16:00	905205	905570	904000	904795	9.3736	905121
08:17:00	904800	905015	904000	904490	2.5009	904686
08:18:00	904505	904505	900530	902495	4.7563	902323
08:19:00	902040	902810	900375	901930	2.3072	901529
08:20:00	901460	903995	901450	902370	2.4715	902494
08:21:00	901935	903965	901935	903505	0.7024	903641
08:22:00	903550	903550	902500	902505	0.7870	903232
08:23:00	902505	903440	902000	903420	0.7018	902374
08:24:00	902365	903165	902365	902495	0.2344	903051
08:25:00	902495	902755	901935	902635	2.1013	902174
08:26:00	902635	905010	902635	904000	3.7746	903471
08:27:00	904085	907000	904010	906300	4.4429	905984
08:28:00	907000	907010	906305	907000	4.1978	906731
08:29:00	906460	907100	905015	905015	1.9612	905713
08:30:00	905020	905020	902705	903620	4.8426	903258
08:31:00	903865	903865	902000	902000	2.1232	902645
08:32:00	902000	902000	900000	900255	3.1424	900171
08:33:00	901305	901495	899140	899140	3.3279	901005
08:34:00	899145	899185	897000	898300	4.5345	897939
08:35:00	898260	900695	898200	899450	2.6066	899683
08:36:00	899755	899755	898605	898955	0.8361	898658
08:37:00	899380	900000	899380	899950	1.0223	899925
08:38:00	899950	900200	899745	899990	2.2801	899953
08:39:00	900000	900000	898605	898605	1.8152	899187
08:40:00	899155	899555	899045	899050	1.1114	899495
08:41:00	899150	899495	898585	898585	3.1458	898976
08:42:00	898585	898590	898490	898590	0.7637	898543
08:43:00	898700	898710	896995	897000	4.0728	898352
08:44:00	897090	898000	896440	897480	1.3926	897167
08:45:00	897430	898755	897425	898755	3.3024	898176
08:46:00	898770	899800	898770	899800	1.4471	899656
08:47:00	899770	900775	899770	900720	2.0378	900141
08:48:00	900945	903610	900945	902050	2.5381	901861
08:49:00	902060	902060	900760	900765	3.3538	901328
08:50:00	901200	901200	901200	901200	0.0010	901200
08:51:00	900430	900995	898995	900995	2.8105	899413
08:52:00	900300	901045	900300	901045	0.3756	900831
08:53:00	901975	901980	900245	901010	0.7839	900713
08:54:00	901010	901135	898590	898800	0.1806	900104
08:55:00	898590	901160	898000	901050	6.2360	899541
08:56:00	900350	901775	898000	898755	9.2460	900172
08:57:00	898855	900000	897735	898985	1.0544	898488
08:58:00	898985	899510	897000	898495	1.5810	898615
08:59:00	898450	899245	898000	898780	0.4141	898412
09:00:00	898785	899240	897000	898290	9.5101	898296
09:01:00	898295	898295	895555	895555	4.8314	897197
09:02:00	895555	896985	894995	896985	1.0070	895537
09:03:00	896750	896975	889050	894600	3.3554	893039
09:04:00	893995	894245	891365	891365	2.0756	893688
09:05:00	891365	891365	886000	886000	4.5369	889223
09:06:00	886000	886355	876595	879900	4.4366	881088
09:07:00	879710	886640	876710	884225	7.4869	881518
09:08:00	883700	887000	882720	886000	4.0574	884983
09:09:00	886135	886995	886000	886800	2.1287	886384
09:10:00	886005	889995	885190	889995	7.0405	887813
09:11:00	889995	890995	889995	890810	3.4310	890032
09:12:00	890030	890880	888010	890495	2.8123	889081
09:13:00	890150	891000	889430	890495	1.2225	890569
09:14:00	889175	889290	888010	888015	0.9373	888672
09:15:00	888015	890350	886550	889000	1.7570	888246
09:16:00	889000	890310	889000	890120	1.2231	889895
09:17:00	890125	891355	890125	891355	2.2534	890965
09:18:00	891260	892130	891260	892130	5.1551	892117
09:19:00	892000	892965	891330	892145	2.3714	892124
09:20:00	892045	892045	891600	891600	0.0796	891625
09:21:00	891370	891370	889985	891000	1.8593	890509
09:22:00	890015	890995	889985	889985	0.2863	890009
09:23:00	890140	891000	888960	888960	0.2028	889650
09:24:00	888950	890000	888145	888655	3.9995	888948
09:25:00	888405	890000	885000	887360	2.1338	888109
09:26:00	887365	887365	884100	884690	1.4140	886161
09:27:00	884090	885785	881850	881850	2.7851	884018
09:28:00	882480	885360	881580	884855	2.2922	883340
09:29:00	884855	885355	881890	883080	1.4329	883907
09:30:00	883825	883825	881000	881285	2.0858	881533
09:31:00	881480	882995	881480	882410	1.1036	882016
09:32:00	882810	884595	882810	884595	1.4263	883798
09:33:00	884595	886360	883820	886360	1.3344	884851
09:34:00	886360	888260	885760	888260	2.4954	886727
09:35:00	887570	887990	884895	885115	5.1336	885398
09:36:00	885115	886100	884140	886000	3.8422	884663
09:37:00	884690	884690	883000	883300	1.6782	883747
09:38:00	883245	884000	881000	881740	8.3172	883040
09:39:00	882000	884540	880000	880000	3.7183	881492
09:40:00	880000	880020	875625	875625	4.7624	877529
09:41:00	875625	875625	870050	874155	6.0470	873846
09:42:00	874485	876500	874485	874510	2.9907	875637
09:43:00	874485	874485	870000	870000	6.0927	870754
09:44:00	870005	871945	868500	868755	5.3001	870439
09:45:00	869290	869290	862200	862455	4.0778	865888
09:46:00	862555	870475	862555	870475	6.1247	866388
09:47:00	869835	872750	866500	867000	6.5466	869271
09:48:00	867000	871740	867000	871740	13.8765	867936
09:49:00	871330	872755	867745	867745	3.2316	870832
09:50:00	868055	869600	867745	869595	2.8745	869123
09:51:00	869595	871720	868960	870905	2.0112	870206
09:52:00	870740	872000	870000	872000	0.7978	870910
09:53:00	872000	875545	871835	873005	12.7555	873504
09:54:00	873010	873880	871545	872745	20.4060	871852
09:55:00	872645	873880	872110	873775	9.7783	872350
09:56:00	873875	874000	872240	874000	7.8047	872539
09:57:00	874000	874840	872145	872680	12.9483	872581
09:58:00	873750	873750	871005	872825	10.1077	871417
09:59:00	873560	873865	873050	873050	7.3316	873085
10:00:00	873175	874000	870000	870975	10.0242	872396
10:01:00	870975	872265	870970	871150	1.7747	871469
10:02:00	871150	871150	867345	867345	5.4203	869341
10:03:00	867600	869370	867600	868845	0.3676	868344
10:04:00	868580	868990	867750	868500	1.6151	868350
10:05:00	868500	871500	868500	871010	1.3594	869710
10:06:00	871135	871135	869340	869990	1.8197	870962
10:07:00	869920	871845	869690	871845	1.0517	870582
10:08:00	871860	872265	871005	871930	0.4161	871819
10:09:00	871895	871895	871355	871355	0.4959	871356
10:10:00	871355	873935	871115	873935	0.6351	872015
10:11:00	873935	875560	873930	874925	1.2480	875262
10:12:00	875785	876500	875785	876500	0.5138	876422
10:13:00	876500	876600	875000	875735	3.3339	875991
10:14:00	875995	877455	875995	877455	1.4146	876710
10:15:00	877455	878505	876515	878505	2.8538	877816
10:16:00	878410	879865	878240	879865	0.7527	878819
10:17:00	879925	880000	879440	879995	0.7483	879959
10:18:00	879990	879995	875365	876500	2.6363	877810
10:19:00	876500	876985	875000	875000	1.3697	875466
10:20:00	875000	875380	874925	875045	0.1773	875195
10:21:00	875045	875160	874230	874735	0.7432	874858
10:22:00	874010	875155	874005	875155	0.1013	874565
10:23:00	874875	875935	874860	875505	4.1182	875513
10:24:00	875500	876420	875500	876415	0.3464	875904
10:25:00	876830	876835	876760	876825	1.0254	876796
10:26:00	876815	876830	876815	876830	0.0032	876824
10:27:00	876835	878635	876835	878635	3.1088	877827
10:28:00	878635	878810	877810	878805	1.5274	878690
10:29:00	878805	878855	878510	878545	1.9535	878646
10:30:00	878450	879245	878450	879245	0.3365	878895
10:31:00	879090	879865	878445	878445	0.8607	879406
10:32:00	878655	878675	877610	877615	1.2073	877979
10:33:00	877615	878400	877615	878400	0.2336	877622
10:34:00	878405	878810	878405	878810	0.0616	878561
10:35:00	878915	879360	878915	879360	0.5055	879157
10:36:00	879205	880000	879200	880000	1.8355	879540
10:37:00	880055	880250	880055	880115	1.0248	880249
10:38:00	880115	880355	879210	880355	1.1851	879903
10:39:00	880455	880500	879165	879165	0.9067	880123
10:40:00	879155	879575	878380	878735	0.7678	879111
10:41:00	878715	878715	877870	877870	0.2843	878068
10:42:00	877865	877865	877690	877690	0.2280	877692
10:43:00	878000	878400	878000	878400	0.1772	878281
10:44:00	878390	878410	877660	877660	1.0609	878025
10:45:00	877605	877605	876500	876505	0.1817	876947
10:46:00	876765	877080	876565	877080	0.1017	876756
10:47:00	877085	877085	875495	875495	0.5162	876473
10:48:00	875495	876000	874075	876000	2.0141	874816
10:49:00	875030	877015	875030	876730	0.0745	875884
10:50:00	877085	878410	876700	878410	0.3557	877427
10:51:00	877880	878800	877590	877590	1.0219	878638
10:52:00	877590	877810	876790	876790	0.7910	877158
10:53:00	876810	877700	876355	876355	0.3351	877188
10:54:00	877215	877600	877215	877600	0.1980	877225
10:55:00	-
10:56:00	878000	879590	877985	879085	0.4255	879094
10:57:00	879095	880025	878290	878310	1.1226	879129
10:58:00	879110	880015	879110	879980	0.0390	879159
10:59:00	879745	879745	879745	879745	0.0010	879745
11:00:00	879555	879555	879495	879495	0.3824	879508
11:01:00	879495	879495	878000	878080	0.0785	878236
11:02:00	878000	878155	877035	878155	0.6624	877523
11:03:00	878150	878355	877745	877745	0.2168	878222
11:04:00	877650	877735	877000	877100	1.0141	877051
11:05:00	877005	877290	876355	876940	0.3973	877205
11:06:00	876355	876955	875600	875850	0.6126	876042
11:07:00	875855	875855	874490	874720	0.6755	874587
11:08:00	874725	875060	874660	874660	0.1256	874904
11:09:00	874665	875460	874000	875460	0.7795	874246
11:10:00	875755	876000	875680	876000	0.0549	875814
11:11:00	875960	877155	875960	877140	2.1023	876757
11:12:00	876470	877230	876000	876050	0.0933	876536
11:13:00	876620	877000	876620	877000	0.0458	876856
11:14:00	877595	877605	876805	877605	0.0446	877210
11:15:00	877605	877605	877605	877605	0.0200	877605
11:16:00	877605	877760	877605	877700	0.0574	877700
11:17:00	877915	878405	877705	878305	0.3304	878082
11:18:00	877995	878000	877965	878000	0.2870	877988
11:19:00	878000	878705	878000	878575	6.8106	878456
11:20:00	878705	878800	878000	878000	2.1482	878278
11:21:00	877615	877705	877470	877470	0.3798	877553
11:22:00	877325	877325	876805	876805	0.5146	877164
11:23:00	876805	876805	875140	875140	0.1283	875645
11:24:00	875505	875800	875505	875795	0.0791	875743
11:25:00	876005	876700	874970	874970	0.0678	875544
11:26:00	875300	875300	874000	874010	1.8211	874482
11:27:00	874510	874985	873575	873575	0.9412	874330
11:28:00	873575	873575	873000	873500	0.6464	873261
11:29:00	873680	874715	873290	874715	1.4956	874357
11:30:00	874715	874715	873000	873000	0.0948	873295
11:31:00	873670	874000	872890	873995	0.3164	873179
11:32:00	872960	872995	872400	872400	0.2918	872780
11:33:00	872405	872405	871000	871000	1.1245	872036
11:34:00	871000	871805	870760	871805	2.2907	871097
11:35:00	871025	871025	869240	870075	13.3738	869489
11:36:00	870225	870320	869030	869985	9.8280	869290
11:37:00	870110	872325	870110	872290	5.6886	870966
11:38:00	872230	872900	872170	872785	1.0494	872696
11:39:00	872095	874000	872095	874000	1.2187	873380
11:40:00	873995	873995	873215	873215	0.0050	873427
11:41:00	873015	875175	872945	875140	0.8140	874663
11:42:00	875115	875115	874040	874040	1.1826	874990
11:43:00	874405	874905	873920	874405	0.9015	874591
11:44:00	874075	874080	873050	874080	0.1167	873760
11:45:00	874070	875000	874070	875000	0.1548	874614
11:46:00	874950	875820	874950	875630	0.5452	875671
11:47:00	875620	875625	875620	875625	0.0510	875620
11:48:00	875680	875875	875680	875845	1.3545	875866
11:49:00	-
11:50:00	-
11:51:00	875470	875500	874600	875480	0.6368	875389
11:52:00	874990	875000	874230	874230	0.6722	874873
11:53:00	874000	874585	873450	874335	0.1431	874012
11:54:00	873460	873460	873270	873270	0.1624	873388
11:55:00	873455	874990	873455	874490	1.1086	874465
11:56:00	873500	873500	872065	872065	0.3596	873210
11:57:00	873245	873250	873040	873040	0.1010	873248
11:58:00	872465	873270	871505	873270	9.2801	871578
11:59:00	873310	873310	873260	873260	0.0310	873276
12:00:00	873470	873900	873310	873900	0.5090	873719
12:01:00	873630	874100	873630	874100	0.0422	874044
12:02:00	874100	874940	874100	874810	0.1114	874519
12:03:00	874925	876125	874925	875715	0.2807	875456
12:04:00	875980	876970	875980	876970	0.4464	876559
12:05:00	877000	877795	877000	877740	0.9882	877540
12:06:00	877730	878000	877730	878000	1.2548	877954
12:07:00	877995	878000	877265	877875	0.5219	877829
12:08:00	877305	878130	877305	878000	0.8994	878015
12:09:00	878130	878185	878130	878185	0.0051	878174
12:10:00	877455	877475	877330	877365	0.1666	877373
12:11:00	877865	877865	877285	877300	0.1091	877534
12:12:00	877995	878830	877995	878830	1.3118	878251
12:13:00	878850	879750	878850	879475	1.0442	879154
12:14:00	879750	879750	878540	878825	0.1562	878888
12:15:00	879370	879480	879000	879000	0.8166	879057
12:16:00	878590	879030	878590	878970	0.1196	878659
12:17:00	878655	879555	878650	879490	0.2795	879437
12:18:00	879550	879700	879540	879700	0.9199	879559
12:19:00	879670	879700	878735	879700	0.1657	879650
12:20:00	879695	880000	879695	879875	1.8273	879915
12:21:00	879995	880000	879950	879950	0.2550	879982
12:22:00	879995	880000	879430	879460	1.0693	879576
12:23:00	879460	879460	879460	879460	0.0230	879460
12:24:00	879460	879475	879460	879470	0.3477	879460
12:25:00	879470	879955	879300	879955	0.4122	879363
12:26:00	879310	879310	878500	878500	1.2526	878956
12:27:00	878725	878790	878500	878510	0.1702	878675
12:28:00	878555	878555	878035	878035	2.1143	878502
12:29:00	878070	878070	878050	878050	0.0200	878058
12:30:00	878415	879290	878415	878860	0.2724	879172
12:31:00	878535	879055	878505	878925	0.3243	878909
12:32:00	878940	879050	878345	878345	0.1361	878574
12:33:00	878340	879955	878330	879905	0.6499	879582
12:34:00	879920	880555	879920	880160	1.4034	880168
12:35:00	880160	880690	879915	880600	2.7806	880299
12:36:00	880750	881010	880355	880355	2.0734	880705
12:37:00	880825	881290	880700	880735	1.3127	880963
12:38:00	880770	884880	880770	884865	10.1383	882893
12:39:00	884795	885025	883000	884630	8.7455	884020
12:40:00	885055	886510	884945	886000	1.5152	885718
12:41:00	886555	887000	884220	884220	6.3529	886436
12:42:00	884220	885000	884220	885000	1.5054	884289
12:43:00	885000	885005	883975	884210	3.1444	884230
12:44:00	883985	886505	883985	885505	7.3176	886130
12:45:00	885510	885655	885045	885655	2.5000	885363
12:46:00	885565	885830	885000	885160	2.3011	885352
12:47:00	885085	887085	884815	885480	8.2344	885372
12:48:00	885480	888000	885480	888000	1.2281	887487
12:49:00	887995	891000	887995	888000	12.9491	888672
12:50:00	887255	889560	887255	889505	1.5940	888816
12:51:00	889325	890025	888175	889255	9.9203	889767
12:52:00	889290	889290	887840	887940	2.2696	888859
12:53:00	888000	889965	887970	889965	0.1672	888842
12:54:00	889975	890355	888975	888990	0.7819	889826
12:55:00	888995	888995	887600	887600	2.4759	888361
12:56:00	887600	887630	886500	886625	1.4021	887437
12:57:00	886500	887360	886500	887330	3.4813	887119
12:58:00	887325	887330	886445	886485	1.3207	887072
12:59:00	886010	887330	886000	887330	0.3520	886814
13:00:00	887000	887015	885920	885920	0.5309	886504
13:01:00	885965	889610	885725	889610	2.7171	887621
13:02:00	889370	890070	888255	888825	11.3768	889447
13:03:00	888645	890075	888305	889595	2.7750	888957
13:04:00	890000	890080	889615	890080	9.7720	889967
13:05:00	890080	893000	890080	892960	8.9421	891141
13:06:00	892960	895160	892960	894100	2.2283	893992
13:07:00	894100	894220	893000	893830	1.3215	894008
13:08:00	893755	893800	893000	893675	3.4677	893504
13:09:00	893765	895000	893765	895000	0.6010	894148
13:10:00	895000	896000	893810	893810	2.5022	894586
13:11:00	893690	893910	892960	892960	1.5040	893135
13:12:00	892845	893390	892270	892270	1.2146	892809
13:13:00	892310	893005	891845	893000	1.9120	892398
13:14:00	892240	892820	892000	892000	0.4485	892555
13:15:00	892730	892885	890995	892645	3.8345	891438
13:16:00	892660	892660	890000	890000	1.9380	890519
13:17:00	890000	890970	889000	889895	9.4416	889806
13:18:00	889945	890200	885515	887245	3.9779	888580
13:19:00	887250	888535	886635	886640	3.1410	887330
13:20:00	887460	888125	887460	887635	2.0998	887527
13:21:00	887700	887700	884945	884995	3.9849	885944
13:22:00	884920	887000	884500	885950	14.4418	884900
13:23:00	885765	885765	884710	884710	0.4641	885152
13:24:00	884505	885050	883010	883500	1.7845	883970
13:25:00	883500	886035	883500	885980	1.0814	885875
13:26:00	885980	886050	885140	885640	1.6413	885586
13:27:00	885645	886275	885610	886270	0.3480	885969
13:28:00	886665	888785	886665	888745	2.4970	888043
13:29:00	888645	888645	887630	888555	1.5121	887851
13:30:00	888570	888880	886790	886790	1.7632	887820
13:31:00	886775	886775	886000	886510	0.3675	886140
13:32:00	886490	886490	886000	886000	1.1041	886358
13:33:00	886055	886240	883800	884820	3.0953	885033
13:34:00	885240	885655	885240	885545	0.1320	885250
13:35:00	885595	885595	883200	883200	0.5940	885028
13:36:00	883410	886505	883190	886480	1.8989	886413
13:37:00	885955	886380	885405	886095	2.2032	886060
13:38:00	886090	886425	886045	886425	0.0100	886213
13:39:00	886455	887990	885910	887085	0.6452	887415
13:40:00	887060	887850	887030	887850	0.5246	887055
13:41:00	887890	888255	887885	888195	2.8095	888123
13:42:00	888120	888440	888120	888255	3.3123	888405
13:43:00	888145	888250	886895	886895	0.4449	887655
13:44:00	887125	888480	887125	888480	0.2364	887947
13:45:00	888245	888245	887000	887000	0.1639	887303
13:46:00	887695	888355	886975	887885	9.6231	886999
13:47:00	887005	887845	886105	887765	18.1577	886426
13:48:00	887730	887735	885955	887070	17.0366	886230
13:49:00	887040	887070	885005	885410	10.6817	885208
13:50:00	885410	885785	883235	885430	17.7126	883968
13:51:00	884810	884810	882410	884810	8.3232	882596
13:52:00	884425	884800	882045	882690	19.7082	882561
13:53:00	883550	885225	882810	884215	7.3143	882923
13:54:00	884220	884825	882970	884590	6.7357	883080
13:55:00	884565	884570	883120	883340	7.2670	883213
13:56:00	884000	884955	884000	884955	1.1631	884256
13:57:00	884950	885410	884950	885320	0.8907	885149
13:58:00	885095	885540	884190	885270	0.4943	885024
13:59:00	885285	885385	885190	885200	0.0747	885363
14:00:00	884985	885330	883125	883230	1.2435	884443
14:01:00	883560	883560	882000	882545	6.2260	882716
14:02:00	882370	883180	881165	881705	1.8878	882199
14:03:00	881745	882060	881395	882045	0.0381	882001
14:04:00	882005	882280	881430	882165	0.6626	882062
14:05:00	882270	883030	882270	883030	0.2451	882480
14:06:00	883545	884145	883130	884145	0.3991	883566
14:07:00	884065	884140	882000	882000	0.1032	882725
14:08:00	883000	883405	883000	883250	0.0229	883283
14:09:00	883130	883175	883000	883000	0.0550	883145
14:10:00	882950	882950	882950	882950	0.0020	882950
14:11:00	883235	885735	882880	882880	1.1243	883751
14:12:00	882865	883040	880000	880000	1.3481	880742
14:13:00	880000	880005	878740	879755	0.9762	879636
14:14:00	879855	879955	878410	878410	0.9204	879467
14:15:00	878415	879355	878000	879040	1.4022	878264
14:16:00	879215	880040	879215	880035	1.2161	879950
14:17:00	880030	881000	880030	881000	0.4032	880118
14:18:00	880950	881710	880845	881660	0.4149	881080
14:19:00	881670	881925	880745	881480	0.5963	881732
14:20:00	881915	882000	881150	881150	0.7401	881917
14:21:00	881330	881330	880345	880845	0.1696	880409
14:22:00	880955	881155	880955	881155	1.8831	881031
14:23:00	881280	882815	881280	882815	1.6562	882028
14:24:00	882810	882810	880645	880645	1.0491	881845
14:25:00	880550	880770	878290	880760	1.3156	879802
14:26:00	880855	880995	879550	880495	0.1554	880672
14:27:00	880860	881175	880860	881175	0.0838	881083
14:28:00	881145	881145	880495	880495	0.0120	880785
14:29:00	880495	880855	879745	880850	0.4101	880479
14:30:00	880855	881630	880590	881055	0.7525	880939
14:31:00	881120	881760	880950	881760	1.6961	881112
14:32:00	881765	882715	881765	881845	0.3367	882159
14:33:00	881815	882260	881815	882260	0.3799	881905
14:34:00	882325	882670	882245	882245	1.0549	882574
14:35:00	882090	882090	880525	881265	2.2368	881289
14:36:00	880925	880925	880330	880330	0.0860	880641
14:37:00	880245	881355	879120	881000	0.9192	880149
14:38:00	880780	880995	880605	880935	0.6299	880959
14:39:00	880825	880835	879285	880015	0.0955	880158
14:40:00	880005	880005	879000	879000	0.9076	879731
14:41:00	879000	879000	877000	877000	0.5632	877702
14:42:00	877000	878845	876995	878470	1.4218	877704
14:43:00	878450	879030	878060	879030	0.8059	878568
14:44:00	878285	878365	878000	878000	0.3691	878021
14:45:00	877870	877975	875005	876250	1.6054	876737
14:46:00	876985	877225	876200	877225	0.5960	876830
14:47:00	877395	877530	876890	877530	0.0367	877390
14:48:00	877620	879180	877590	878825	0.2176	878105
14:49:00	878870	879775	878870	879775	0.0639	879431
14:50:00	879660	879930	878675	878675	0.5825	879857
14:51:00	878690	879790	878690	879790	0.1520	879065
14:52:00	879410	880250	879410	880250	1.8014	879948
14:53:00	880255	881005	880255	880535	0.3115	880915
14:54:00	880530	882075	880530	882075	1.9698	881339
14:55:00	882125	883205	882100	883120	1.0760	882806
14:56:00	883060	883320	882140	883225	0.7569	883052
14:57:00	883265	883375	882445	883160	5.0213	882860
14:58:00	882580	883490	882575	882910	0.4094	883088
14:59:00	882810	882810	882465	882465	0.1998	882484
15:00:00	882475	882565	882380	882380	0.0925	882451
15:01:00	882175	882185	881440	881640	0.0937	881695
15:02:00	881630	881630	881135	881450	0.0089	881354
15:03:00	881395	881395	880995	881060	1.7869	881004
15:04:00	881345	881400	881315	881320	1.7969	881341
15:05:00	881240	881240	880000	880255	1.0201	880077
15:06:00	880355	880865	880255	880810	0.0491	880490
15:07:00	880720	880760	880255	880730	0.1894	880453
15:08:00	880725	880730	880145	880550	0.2123	880536
15:09:00	880485	880690	879845	879845	0.3817	880439
15:10:00	880055	881000	880055	880625	0.1153	880854
15:11:00	880620	881000	880365	881000	1.0048	880983
15:12:00	880880	881075	880860	881075	0.4999	880913
15:13:00	881030	881035	880970	880970	0.0090	881016
15:14:00	880970	880970	880245	880475	0.2607	880707
15:15:00	880625	880760	880245	880245	0.0566	880451
15:16:00	880250	880285	880250	880285	0.0230	880282
15:17:00	880495	881320	880495	881315	0.4132	881223
15:18:00	881245	881245	881080	881095	0.0185	881100
15:19:00	881045	881045	880505	880505	0.1039	880518
15:20:00	880415	881070	880415	881070	0.1350	880961
15:21:00	881100	881100	880650	880650	0.0424	880667
15:22:00	880285	880585	880275	880585	2.3917	880283
15:23:00	880400	880405	880000	880000	2.6447	880130
15:24:00	880005	880345	880000	880005	0.2820	880220
15:25:00	880010	880340	879715	880025	0.8989	879999
15:26:00	880125	880130	880115	880115	0.0120	880122
15:27:00	880000	880000	879645	879645	0.1820	879902
15:28:00	879545	879655	877450	878345	0.9115	878369
15:29:00	878335	879245	877995	877995	0.8262	878058
15:30:00	878040	878040	875000	875940	4.2391	876145
15:31:00	875940	876310	875545	876310	0.4982	875789
15:32:00	876320	876855	873610	874015	1.0058	874844
15:33:00	874020	875670	873880	873885	2.9824	874833
15:34:00	873880	875900	873805	875900	1.3910	874930
15:35:00	875470	875900	875000	875505	9.5212	875204
15:36:00	875725	876360	875680	876360	1.8239	875727
15:37:00	876365	876405	875155	875520	2.3128	876106
15:38:00	875065	876500	875010	875730	0.3761	875686
15:39:00	875810	876655	875805	876655	0.8470	876424
15:40:00	876830	877120	876830	877120	9.6926	877006
15:41:00	877115	877310	876635	877260	1.3771	877047
15:42:00	876990	878050	876985	877250	0.2172	877553
15:43:00	877250	877250	876040	876890	3.1881	876945
15:44:00	876775	876875	876090	876860	0.3504	876624
15:45:00	876490	876865	875625	875625	0.4651	876341
15:46:00	875670	877000	875025	877000	9.3328	875080
15:47:00	876895	876995	875720	875925	0.1313	876493
15:48:00	875910	876425	875540	875540	0.2276	875829
15:49:00	875260	875595	873800	873800	1.2736	874932
15:50:00	873885	874280	870505	872135	20.2799	870956
15:51:00	872135	872145	868005	869445	16.0524	868816
15:52:00	868005	869815	866850	869815	20.2052	867247
15:53:00	869815	870115	868100	870000	9.6682	868184
15:54:00	870115	870150	868125	869880	9.3105	868251
15:55:00	869745	870790	868300	868810	10.2254	868908
15:56:00	868825	870000	867405	868200	1.2587	869597
15:57:00	868200	868870	867270	867820	10.2334	867846
15:58:00	868295	868985	867635	868985	20.2488	867953
15:59:00	869245	869520	869020	869020	0.2086	869263
16:00:00	869505	870120	869480	869990	0.5538	869676
16:01:00	870340	871820	870340	871820	1.9656	871090
16:02:00	871820	872760	871820	872415	1.7306	872389
16:03:00	872400	872465	871920	871920	1.4243	872392
16:04:00	872480	872620	872410	872450	0.1235	872431
16:05:00	872560	873000	872560	873000	1.8665	872614
16:06:00	873035	873070	872395	872400	5.0517	872571
16:07:00	872405	872405	872395	872400	3.3016	872395
16:08:00	872395	872395	870535	871000	1.8788	872049
16:09:00	871990	872400	869070	869070	1.3269	871141
16:10:00	869195	869690	869185	869185	0.8038	869519
16:11:00	869000	869170	867205	867210	1.7100	868963
16:12:00	867000	869355	866245	868465	2.3671	867250
16:13:00	868810	871000	868535	870840	1.5966	870126
16:14:00	870840	873145	870630	872490	2.4693	872206
16:15:00	872575	873985	872575	873975	2.5789	873136
16:16:00	873290	875395	873280	874500	1.2116	874990
16:17:00	874560	875000	873320	875000	2.2594	874965
16:18:00	875280	876425	875280	875940	10.6710	875584
16:19:00	875900	876425	875175	876425	1.6513	875379
16:20:00	876425	878130	876425	878000	2.6659	877890
16:21:00	877965	880000	877965	880000	2.8896	878682
16:22:00	880000	881240	879150	880005	4.2337	880392
16:23:00	880545	880560	879370	880175	9.6926	879949
16:24:00	880175	880970	880175	880245	0.5422	880950
16:25:00	880145	880630	879600	879600	0.0959	879706
16:26:00	879675	879785	878575	878575	3.2319	879189
16:27:00	878575	880655	878285	880035	4.5642	879683
16:28:00	879945	880475	879845	879845	1.2831	880036
16:29:00	879985	880000	877580	878000	8.1463	878530
16:30:00	877990	877995	876500	876750	0.3505	877863
16:31:00	877050	877050	874495	874495	0.3560	875603
16:32:00	874920	876520	873805	875570	2.5824	875277
16:33:00	876105	876105	875325	875640	3.2926	875729
16:34:00	876060	876545	876040	876040	0.0590	876314
16:35:00	876510	878350	876510	877995	3.3104	878032
16:36:00	877995	878690	877630	877630	2.6148	877900
16:37:00	877675	880070	877620	879525	3.8050	878953
16:38:00	880070	880780	879220	879645	1.4816	879772
16:39:00	879545	879620	878455	878455	0.0175	879383
16:40:00	878860	879645	877995	878850	0.0722	878746
16:41:00	878265	878265	877150	877490	0.6984	877553
16:42:00	877005	877390	876605	877110	0.2581	877061
16:43:00	877475	877475	874705	875550	4.1157	875526
16:44:00	875550	876125	875185	875215	0.2171	875779
16:45:00	874780	875000	870980	871560	5.1000	872544
16:46:00	871950	872795	870530	871575	2.4522	871486
16:47:00	871575	872000	870565	870565	2.6743	871913
16:48:00	871465	872575	871245	871245	6.5688	871913
16:49:00	872070	872575	872070	872125	3.6537	872188
16:50:00	872080	872080	871355	871355	0.3121	872002
16:51:00	871395	871395	870280	870665	1.7405	870941
16:52:00	870660	871000	869000	869220	8.9086	870429
16:53:00	869210	869515	868470	868470	1.9840	868966
16:54:00	868180	868850	867315	867315	0.2990	868501
16:55:00	867460	869680	867460	869680	0.3046	868441
16:56:00	869930	870685	869165	869165	0.7603	870282
16:57:00	869145	871025	868945	870970	0.8486	869313
16:58:00	869960	871520	869960	871335	0.0862	871161
16:59:00	870725	871815	870725	871100	0.2528	871293
17:00:00	871815	871845	871120	871790	1.6117	871689
17:01:00	871790	871990	871075	871990	0.0575	871379
17:02:00	871215	871215	869880	869930	0.6029	870475
17:03:00	870745	870795	868470	869755	1.3954	869761
17:04:00	869855	869860	868470	868470	0.2060	868923
17:05:00	868335	868350	866500	866790	2.9594	866638
17:06:00	867190	867475	865020	866070	4.5363	866503
17:07:00	866255	866870	865000	866870	1.2851	865563
17:08:00	866920	870155	866365	870150	4.7459	867606
17:09:00	870120	870605	868000	868940	0.9960	869211
17:10:00	869855	870000	869545	869545	0.4348	869933
17:11:00	869575	870155	868035	870155	4.2183	869554
17:12:00	870255	870525	869345	869350	0.1331	869551
17:13:00	869375	869380	868030	869245	1.6061	868479
17:14:00	868880	869855	868880	869025	0.7210	869439
17:15:00	869065	869855	869050	869855	1.5360	869582
17:16:00	869855	872000	869855	871985	1.3230	870986
17:17:00	871985	872360	871985	872310	0.7429	872014
17:18:00	872575	873365	872040	873345	2.3788	872626
17:19:00	873120	873125	872045	872880	2.3781	872959
17:20:00	872060	872240	872060	872240	0.0341	872090
17:21:00	872560	872970	872035	872700	1.9649	872668
17:22:00	872030	872500	872000	872000	1.1163	872233
17:23:00	872030	872065	871130	871795	1.9410	871861
17:24:00	871800	872515	871705	872515	2.2191	872257
17:25:00	872515	872900	872465	872730	7.0974	872543
17:26:00	872695	872695	871580	871580	0.3567	872298
17:27:00	871605	872085	871575	871850	0.8401	871767
17:28:00	872485	872910	872485	872615	0.1918	872557
17:29:00	872260	872260	871230	871230	0.0430	871786
17:30:00	871130	871130	869055	869655	0.4153	870294
17:31:00	869490	869705	867100	867100	0.6166	868279
17:32:00	867765	867765	866560	867355	1.1582	867118
17:33:00	867370	868025	866385	866390	0.2777	866916
17:34:00	866015	866860	865145	866530	9.4483	865456
17:35:00	866530	867690	865420	867690	4.5604	865938
17:36:00	866930	866955	864005	864005	23.1072	865136
17:37:00	864440	866220	864005	865360	19.5359	864188
17:38:00	865810	867010	865030	866600	1.1343	866265
17:39:00	867100	870000	867100	868125	0.3147	869037
17:40:00	868125	869315	868125	868230	0.1366	868627
17:41:00	869010	870000	868985	868985	0.4163	869496
17:42:00	868985	868985	867145	868300	0.8796	868553
17:43:00	868425	869210	867500	868405	0.1872	868227
17:44:00	868505	869590	868505	869590	0.2515	869235
17:45:00	869590	869750	868495	868495	0.6679	868749
17:46:00	868410	868730	867995	868510	0.1221	868503
17:47:00	868495	868495	866810	866935	0.1164	867069
17:48:00	866550	867425	866345	866345	2.2771	867309
17:49:00	866435	866550	864000	864280	9.5923	864377
17:50:00	864000	865000	863805	864005	9.0538	863811
17:51:00	864010	864015	861015	861500	23.7499	862767
17:52:00	861505	861505	857080	861500	3.8036	859869
17:53:00	861500	863995	860965	863000	1.4246	862467
17:54:00	863805	868900	862310	865905	10.8651	862975
17:55:00	865905	869125	865715	868120	3.8565	867361
17:56:00	868120	868285	866400	867465	2.4616	868175
17:57:00	867450	869570	867450	869560	5.2970	868867
17:58:00	869580	871445	869535	870395	1.0025	870047
17:59:00	870405	871095	869000	869850	1.5882	870025
18:00:00	869850	872335	869850	872010	3.0228	871519
18:01:00	872330	874490	872330	873480	4.3187	872813
18:02:00	873870	874815	872700	874375	2.3677	873622
18:03:00	873920	873920	871455	872440	6.3645	872867
18:04:00	872440	872440	869500	870580	5.9289	870145
18:05:00	869745	872005	869135	869745	3.2358	870556
18:06:00	869645	869645	868250	869020	1.6985	869260
18:07:00	868290	869755	867845	867960	1.9410	868925
18:08:00	868345	869470	867515	868250	0.1688	868214
18:09:00	868265	868460	867640	868325	0.0379	868274
18:10:00	869330	869345	869320	869320	0.0199	869343
18:11:00	868245	868795	867445	867445	0.3008	868059
18:12:00	867570	867975	867000	867645	0.0769	867265
18:13:00	867155	867795	867040	867795	0.1280	867284
18:14:00	867800	868645	867630	867980	0.5971	867745
18:15:00	867975	867980	866650	866650	3.3228	867249
18:16:00	866635	866650	865845	865850	1.4779	866450
18:17:00	865770	865785	864185	865125	1.0480	865372
18:18:00	865845	865885	863000	863970	2.6771	864429
18:19:00	863970	865260	863970	865030	2.2509	864319
18:20:00	865015	865015	863945	864320	1.1586	864056
18:21:00	864305	865155	864305	865000	2.6470	864991
18:22:00	864850	866080	864840	866005	0.9439	865463
18:23:00	866005	866010	865280	865750	0.7064	865924
18:24:00	865665	866740	865665	866740	0.2059	865916
18:25:00	866900	866900	865315	866755	0.5351	866633
18:26:00	866760	867495	866505	867360	2.4139	867035
18:27:00	867530	868395	867530	868395	1.3198	867714
18:28:00	868390	869285	868345	868855	0.3336	868759
18:29:00	869430	869445	868855	868855	1.4028	869405
18:30:00	868855	868990	868020	868445	0.4119	868653
18:31:00	868610	868805	867635	867635	1.1677	868554
18:32:00	867635	867750	866105	866925	0.7691	867398
18:33:00	867660	867665	866120	866125	0.0702	867390
18:34:00	866120	866960	865980	866955	2.6745	866655
18:35:00	866960	867035	866160	866190	0.1713	866892
18:36:00	866570	867920	866555	867920	1.0861	866625
18:37:00	867940	870520	867570	870520	1.0699	868719
18:38:00	868940	870935	868850	869955	1.0407	869819
18:39:00	869570	872000	869540	870505	0.9932	870290
18:40:00	870505	871550	870440	871500	1.5272	870585
18:41:00	871495	872000	870230	871080	3.6803	870509
18:42:00	871100	871100	870225	870400	2.3021	870696
18:43:00	870960	871350	870960	871100	0.6288	871030
18:44:00	871640	872495	871570	872485	0.3381	871969
18:45:00	872040	873430	872020	872955	2.7613	872931
18:46:00	872950	872950	870275	870275	2.5200	871802
18:47:00	871810	871815	869425	869425	0.1663	870178
18:48:00	869520	869520	869520	869520	0.0010	869520
18:49:00	869550	870980	869540	870980	0.2573	870189
18:50:00	870615	871795	870600	871795	2.6649	871032
18:51:00	871795	873000	871795	872210	0.5470	872446
18:52:00	872000	873000	871725	873000	0.2058	872527
18:53:00	872835	873010	872390	872420	0.5946	872481
18:54:00	873010	873395	873010	873280	0.3911	873146
18:55:00	-
18:56:00	872595	873225	870995	871720	1.5485	872011
18:57:00	871705	872545	871685	872180	0.3478	871788
18:58:00	872190	872190	869080	869440	2.4740	869989
18:59:00	869440	871000	869440	871000	0.7813	870143
19:00:00	871105	872295	870725	871870	0.5565	871328
19:01:00	871520	871895	871520	871890	0.0148	871763
19:02:00	871390	871390	869835	870460	1.1170	870658
19:03:00	870435	870515	870010	870515	0.3415	870370
19:04:00	870975	870975	870715	870715	0.0891	870750
19:05:00	870715	870800	870715	870800	0.0039	870798
19:06:00	870665	871305	870665	871045	0.1142	870965
19:07:00	871050	873255	871050	872850	0.5795	872178
19:08:00	873240	873250	873205	873250	0.1723	873240
19:09:00	873235	873250	873235	873250	0.1001	873248
19:10:00	873380	873390	873020	873075	0.1082	873062
19:11:00	873250	875025	873045	875000	1.3792	874712
19:12:00	875000	875605	875000	875600	0.3548	875325
19:13:00	875610	876485	874825	875220	1.5301	875447
19:14:00	875550	876100	875095	875655	1.4878	875619
19:15:00	875895	875900	874595	874740	0.8111	874923
19:16:00	873850	873955	872335	872335	2.0920	873580
19:17:00	872335	873825	872000	873310	0.3497	872681
19:18:00	873300	873300	872430	873230	0.2126	873077
19:19:00	873420	873650	873025	873025	0.0040	873378
19:20:00	873045	873045	872400	872400	0.0555	872753
19:21:00	872970	873955	872970	873955	0.6573	873478
19:22:00	873885	874600	873785	874600	0.5697	873835
19:23:00	874330	875000	873405	874260	1.2995	874651
19:24:00	874795	874990	874795	874850	0.0220	874899
19:25:00	874965	875995	874965	875430	0.4274	875161
19:26:00	875535	876900	875535	876585	0.3927	876222
19:27:00	876590	876900	875635	875635	0.2806	876567
19:28:00	875755	877340	875755	876215	0.5217	876503
19:29:00	876030	876030	875000	875940	0.0910	875968
19:30:00	875925	876435	875580	876065	0.1007	876101
19:31:00	876115	876735	875120	875800	2.5672	875984
19:32:00	875780	875785	875000	875325	0.0620	875557
19:33:00	875330	875330	874250	874560	0.9712	874618
19:34:00	874260	874545	873580	874000	1.0518	873895
19:35:00	874430	874430	872995	873000	0.1764	873447
19:36:00	872995	873000	872505	872995	0.1026	872771
19:37:00	872790	874370	872790	874370	0.2447	873712
19:38:00	874340	874570	873435	873435	0.1115	874310
19:39:00	873095	873780	872430	872430	9.1039	872440
19:40:00	872755	873435	871525	873435	9.7237	871739
19:41:00	873435	873780	873155	873155	0.1381	873650
19:42:00	873155	873155	871530	871565	1.4487	871699
19:43:00	872225	872260	871645	871645	0.0095	871936
19:44:00	871635	871635	869150	869930	21.3270	869863
19:45:00	869930	870065	869535	870065	9.1261	869562
19:46:00	870065	870455	869540	870455	9.2656	869609
19:47:00	870455	870640	869740	869920	10.2068	869794
19:48:00	869920	870185	869410	870185	8.6196	869810
19:49:00	870260	870440	869755	869755	0.4569	870186
19:50:00	869575	870385	869575	870385	0.0737	869829
19:51:00	870385	871320	870385	871320	0.1536	870886
19:52:00	871170	871200	870805	871200	0.3114	871054
19:53:00	871200	871795	871200	871795	0.0863	871338
19:54:00	871610	872885	871610	872085	0.0987	872059
19:55:00	872080	872080	870820	871330	1.4983	871566
19:56:00	871975	872600	871975	872070	0.1157	872049
19:57:00	872500	873905	872500	872835	0.2533	873195
19:58:00	872840	872895	872605	872895	0.1549	872665
19:59:00	872610	872850	871860	871860	1.2248	872575
20:00:00	871860	872355	871000	871675	1.4276	871765
20:01:00	872350	873670	872350	873230	3.3146	872540
20:02:00	873680	873955	873200	873685	1.1655	873355
20:03:00	873865	875555	871860	872190	7.0178	873224
20:04:00	871735	871735	869410	869585	9.7567	869852
20:05:00	869585	870775	868000	868505	4.5004	869230
20:06:00	868500	868855	866170	867255	1.4981	868344
20:07:00	867315	869405	866000	867720	3.2503	867406
20:08:00	867585	867585	866410	867480	2.1812	866987
20:09:00	866880	868455	866870	867645	2.0948	868337
20:10:00	867590	868460	867580	868460	0.1642	867941
20:11:00	868405	869000	868270	868515	1.2221	868489
20:12:00	868460	869900	868330	869900	1.0139	869607
20:13:00	869900	870270	869540	870000	0.7243	870032
20:14:00	870005	870705	870000	870395	0.1102	870256
20:15:00	870345	870700	869100	870020	0.4672	870053
20:16:00	869215	869215	868000	868000	0.1588	868304
20:17:00	868005	868755	867590	867945	0.2883	868033
20:18:00	867970	868145	867600	867600	0.0420	868034
20:19:00	867600	867600	866860	866860	0.0305	867266
20:20:00	866860	866950	866860	866865	0.1850	866872
20:21:00	867145	868000	867145	867645	1.1017	867228
20:22:00	867715	867765	867170	867565	1.2629	867249
20:23:00	867615	867630	867170	867190	0.0503	867262
20:24:00	867640	868400	867640	868065	1.4840	867992
20:25:00	868355	868500	865555	865555	0.8730	866597
20:26:00	865555	867000	865555	866000	0.6362	865988
20:27:00	865945	867000	865680	867000	0.6207	866769
20:28:00	867000	868500	866405	868500	1.3698	867495
20:29:00	868555	869215	868000	869215	0.2837	868855
20:30:00	869120	869200	867985	868000	1.1194	868052
20:31:00	868840	869400	868240	869400	1.0905	869117
20:32:00	869585	869845	869315	869845	0.3351	869489
20:33:00	869845	870205	869765	870095	0.0955	869988
20:34:00	870100	870115	869070	869070	0.1549	869922
20:35:00	869090	869090	868615	868615	0.0295	869002
20:36:00	868000	869110	867385	868110	1.2332	868934
20:37:00	868395	869895	868395	869580	0.2209	869215
20:38:00	869580	869645	869490	869490	0.0281	869587
20:39:00	869445	869445	868325	868560	0.1095	868831
20:40:00	868555	869195	868045	868045	0.0577	868625
20:41:00	868025	868025	867375	867925	0.1638	867755
20:42:00	867920	868250	867495	867800	0.5783	867830
20:43:00	867910	867915	866940	866965	0.3659	867246
20:44:00	867035	868000	867035	867540	0.3882	867733
20:45:00	867540	868525	867540	868255	0.1063	868183
20:46:00	868115	868535	867300	868530	1.8435	867819
20:47:00	868565	869370	868420	868420	2.0201	868579
20:48:00	868390	869000	868000	868940	0.2038	868555
20:49:00	869000	869370	867630	868150	2.0551	868556
20:50:00	868155	868155	867625	867665	0.0471	867839
20:51:00	867625	867625	866230	866660	0.7331	867010
20:52:00	866655	867190	866155	866170	0.7473	866540
20:53:00	866150	866150	865100	865600	1.4340	865867
20:54:00	865410	866615	865100	865910	0.3052	865590
20:55:00	865225	865225	864440	864955	0.9662	864998
20:56:00	864955	865000	864845	864845	0.6702	864946
20:57:00	864550	864550	863000	863490	3.5094	863574
20:58:00	864105	865175	864105	865175	0.3224	864610
20:59:00	865300	865695	864800	864970	0.2013	865010
21:00:00	865115	866245	865115	866245	0.4895	865686
21:01:00	866245	866500	866245	866500	0.1088	866427
21:02:00	866855	871200	866855	870040	4.2733	870401
21:03:00	870060	871800	869000	870705	4.8351	870263
21:04:00	870710	870710	868730	869825	0.4513	870000
21:05:00	869850	870355	869465	869465	2.3705	869944
21:06:00	870005	870380	869225	869880	2.3239	869570
21:07:00	869890	870430	868730	868730	0.2942	869403
21:08:00	868730	869130	868590	868590	0.1123	869054
21:09:00	868595	868680	868000	868000	0.1032	868590
21:10:00	868250	868250	865785	868200	3.4028	866638
21:11:00	867930	867965	867575	867605	0.0562	867755
21:12:00	867710	867795	867145	867155	0.0407	867402
21:13:00	867375	867590	866385	866385	1.8269	867217
21:14:00	866935	867105	866905	867085	1.3880	866923
21:15:00	866990	867055	865250	865250	0.7435	866376
21:16:00	865290	865515	864630	865515	1.8663	864836
21:17:00	865515	865955	865070	865260	0.0795	865304
21:18:00	865135	865135	863455	863470	1.4858	863984
21:19:00	864205	865200	864145	865200	2.1603	864761
21:20:00	865200	865900	865000	865040	0.2391	865372
21:21:00	865085	866430	865085	866430	0.6106	865325
21:22:00	866500	866680	866030	866680	0.1382	866371
21:23:00	867000	867000	866375	866400	0.0100	866546
21:24:00	866590	867000	866045	866045	1.2537	866605
21:25:00	865645	865755	864570	865660	1.7263	865306
21:26:00	865645	865660	863585	864385	0.7030	865161
21:27:00	863945	864925	863595	863865	1.0773	864339
21:28:00	863895	864500	863220	864110	1.2860	863451
21:29:00	863970	864100	862545	862545	1.2994	863085
21:30:00	862500	863515	862170	863505	1.2717	862558
21:31:00	863515	863880	863010	863320	5.1783	863037
21:32:00	863565	863575	862000	862000	1.0917	862176
21:33:00	862000	862430	860175	860175	2.5719	861886
21:34:00	860170	860205	858015	860070	7.9374	860067
21:35:00	860060	862360	860050	862325	1.7997	861767
21:36:00	862330	864555	862330	862615	18.7308	862621
21:37:00	862615	862865	862110	862865	1.5511	862587
21:38:00	863300	864000	863295	863465	2.5862	863400
21:39:00	863995	865110	863545	864520	1.8737	864896
21:40:00	864085	864530	864060	864530	0.1747	864327
21:41:00	864540	864540	862885	863295	0.9451	863191
21:42:00	863305	863755	862515	862890	2.2614	862654
21:43:00	862545	862570	860030	862570	2.7263	861198
21:44:00	861965	862795	861760	861760	0.3938	862558
21:45:00	861730	861760	858565	860020	1.0184	861273
21:46:00	858645	859455	857395	857505	1.7518	858554
21:47:00	857400	860000	855000	860000	2.9582	856457
21:48:00	858885	860000	855220	857670	2.3824	857939
21:49:00	857795	858875	855240	856105	1.3690	857278
21:50:00	856105	857805	856000	856000	1.5861	856199
21:51:00	856000	857795	854845	857065	1.3133	855483
21:52:00	855875	855875	853595	853595	1.8093	854593
21:53:00	853595	853595	850550	851450	1.7629	851199
21:54:00	851450	852855	850050	850550	2.1739	851088
21:55:00	850050	850420	847000	847030	2.3944	848978
21:56:00	847000	852855	846995	851000	2.5620	849242
21:57:00	850145	851010	847050	847050	2.1704	849703
21:58:00	848315	848750	847050	848750	1.7747	848266
21:59:00	848750	851005	848750	850145	2.0319	850087
22:00:00	851000	851680	850725	851680	3.3691	851547
22:01:00	851900	858000	851685	852060	0.5650	852865
22:02:00	852060	852140	849610	849620	2.8935	851570
22:03:00	849620	849625	847050	847080	5.2896	847939
22:04:00	847450	849140	847050	848510	7.0592	847430
22:05:00	848510	849815	845000	845755	10.5157	847039
22:06:00	845755	845760	843005	843055	3.1774	844764
22:07:00	843055	843660	842200	842200	0.8266	842677
22:08:00	842010	843000	840000	840000	2.6306	841478
22:09:00	840000	840530	838300	838520	3.1546	839119
22:10:00	838500	843000	835800	843000	4.7216	837913
22:11:00	840100	844000	838005	842245	4.0727	843064
22:12:00	842245	846075	842200	846075	4.4661	843024
22:13:00	846075	852140	844000	844000	1.3345	845501
22:14:00	844000	846995	844000	846990	1.5057	844476
22:15:00	847005	847005	845000	847000	3.9068	846791
22:16:00	847000	847000	845000	845390	2.7083	846101
22:17:00	845390	845390	842925	843265	2.3805	844036
22:18:00	843260	846700	843260	844665	1.0939	844914
22:19:00	844985	845000	843625	844425	1.0793	844746
22:20:00	844645	846785	844425	846205	1.6677	846011
22:21:00	846255	848620	846255	848620	1.7980	848172
22:22:00	848320	848990	847185	848890	2.6148	848164
22:23:00	848500	849800	846830	847780	1.0119	848008
22:24:00	847780	848970	845910	846930	2.3917	847761
22:25:00	846920	849795	846920	849795	0.7680	848492
22:26:00	849360	849375	848130	848565	0.2164	848725
22:27:00	848550	849335	847780	848070	0.5433	848866
22:28:00	848040	848565	847000	847000	1.1368	847781
22:29:00	846500	848680	845900	848680	1.1390	846991
22:30:00	848925	849450	847000	848675	1.3630	848437
22:31:00	848680	849355	848380	848395	0.2923	848673
22:32:00	848640	848640	847080	847760	0.7062	847185
22:33:00	847775	848115	846885	846995	0.8285	847013
22:34:00	847015	847690	846930	847675	4.4615	847621
22:35:00	847785	847945	846200	846245	0.5802	846453
22:36:00	846535	847120	845000	845765	1.1387	846200
22:37:00	845765	845765	844000	844555	4.4846	845012
22:38:00	843760	845135	842415	844435	1.6353	843805
22:39:00	844425	846830	844425	846335	1.7510	845695
22:40:00	846340	847100	845150	847100	1.3373	845914
22:41:00	847100	849000	847010	847695	2.6950	848403
22:42:00	848155	849545	848025	849080	0.4714	849197
22:43:00	849000	850910	848680	850005	0.8264	849811
22:44:00	851000	852000	850000	851615	0.9327	850770
22:45:00	851550	855005	851550	853000	0.7620	853747
22:46:00	852900	854740	852145	852320	1.9045	852880
22:47:00	852320	853650	852145	852990	4.6043	852999
22:48:00	852990	852990	852005	852005	2.3262	852175
22:49:00	852010	852800	852000	852800	0.2074	852494
22:50:00	852780	852780	850010	850745	0.5652	851662
22:51:00	850745	850745	849000	849720	5.8227	849968
22:52:00	849005	852500	848690	850360	3.4858	849909
22:53:00	850320	852090	849975	852090	0.7447	851630
22:54:00	852020	852040	850970	850970	1.4986	851928
22:55:00	850975	852155	850975	852155	0.6030	851756
22:56:00	852470	853535	852465	853105	0.8564	853197
22:57:00	853105	854500	851825	854185	3.1271	853530
22:58:00	853555	854990	852700	854495	1.1561	853740
22:59:00	853505	853505	852115	853365	2.3579	852905
23:00:00	853365	855035	852435	855035	1.2862	853685
23:01:00	855100	856505	855000	855550	4.7757	855740
23:02:00	855555	856550	854340	856550	0.7456	855057
23:03:00	855790	856550	854060	854060	1.4102	855702
23:04:00	854790	855305	854640	854795	0.5500	854708
23:05:00	854425	854425	853500	853500	0.2463	853550
23:06:00	854840	855460	854800	854800	0.0264	854905
23:07:00	854815	854850	853600	854695	0.1899	854628
23:08:00	854770	855605	854770	855080	0.0161	855014
23:09:00	855605	855605	854995	855605	1.6707	855149
23:10:00	855500	858000	855500	856160	0.7194	856320
23:11:00	856960	858000	856415	858000	1.1251	857909
23:12:00	857345	858000	857270	857790	0.6097	857600
23:13:00	857970	858240	857485	857500	1.6000	857506
23:14:00	857445	857800	857325	857645	2.7291	857445
23:15:00	857670	858240	857660	858190	0.6993	858212
23:16:00	858200	858465	856845	857985	0.3194	857522
23:17:00	856700	856700	856120	856300	0.7755	856412
23:18:00	856135	856860	854005	855215	2.3724	855089
23:19:00	854170	856225	854000	856225	1.0201	854175
23:20:00	856225	857500	855700	856000	0.6349	856302
23:21:00	856050	856230	854865	856230	0.9609	855944
23:22:00	856230	856230	854715	855005	0.6766	855487
23:23:00	855005	855005	853000	853140	0.9387	854576
23:24:00	853330	854000	851275	851955	0.8810	853043
23:25:00	852260	853335	850710	853000	1.8976	852173
23:26:00	853000	853000	852465	852465	5.9107	852510
23:27:00	852465	853230	852465	852900	1.8378	852844
23:28:00	853250	853330	852895	853325	0.0949	853208
23:29:00	853245	854185	853165	853165	0.5914	853530
23:30:00	853170	853175	851260	852450	1.1843	852454
23:31:00	852415	852500	851535	851535	0.1606	852205
23:32:00	851550	851550	851000	851470	0.4895	851508
23:33:00	851365	851365	849975	850300	3.8255	850972
23:34:00	849970	851005	848980	851000	0.1907	850060
23:35:00	850015	850995	849120	850995	0.0913	849957
23:36:00	850480	851455	850480	851005	0.8921	851214
23:37:00	851040	851040	849835	849835	0.6548	850916
23:38:00	850000	851005	849905	850740	0.8691	850351
23:39:00	850755	851820	850055	851820	7.1349	850976
23:40:00	851385	851830	851385	851830	0.0790	851623
23:41:00	852000	853265	852000	852475	0.2410	852424
23:42:00	852505	853850	852465	852465	0.0340	852552
23:43:00	852470	854095	851985	853745	2.0782	853327
23:44:00	853415	853415	853310	853395	0.0378	853390
23:45:00	853825	855275	853825	855245	1.1078	854978
23:46:00	854200	855120	854200	854315	0.1020	855103
23:47:00	854615	856380	854615	855945	0.7019	855969
23:48:00	855625	856030	855415	855920	0.0763	855870
23:49:00	856140	857000	856140	856240	0.2807	856461
23:50:00	856300	857185	856260	857185	1.8347	857014
23:51:00	857190	858440	857190	858435	0.9743	857636
23:52:00	856805	857000	856200	856205	2.8549	856247
23:53:00	856225	857000	856000	856000	3.4304	856178
23:54:00	856690	857740	856130	856485	0.0930	856878
23:55:00	856675	856675	856665	856665	0.0100	856670
23:56:00	857440	857480	856945	857480	2.0624	857392
23:57:00	857480	859465	857480	858820	0.4922	858620
23:58:00	858500	860000	858495	860000	1.0005	859862
23:59:00	860190	860550	860000	860550	0.2332	860388

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20日Zaif:BTC/JPY

マーケット/通貨ペア

2019年05月20日
Zaif:BTC/JPY