暗号資産価格データベース Zaif:BTC/JPY 2019/05/21

2019年05月21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	860550	862000	859000	859690	4.0571	860536
00:01:00	859690	860820	859025	859030	0.8955	860075
00:02:00	859165	860000	859035	859500	2.5845	859858
00:03:00	859545	859550	858020	858020	0.7913	859282
00:04:00	858020	858415	857715	857970	0.4092	857983
00:05:00	857855	858265	857400	858265	2.2535	857415
00:06:00	858785	859995	858740	859995	1.4256	858943
00:07:00	859995	860505	859440	859500	3.0892	860245
00:08:00	858800	859090	858800	859080	0.0140	858861
00:09:00	859080	859080	858275	859060	0.0717	858941
00:10:00	858275	858275	857000	857000	3.0032	857049
00:11:00	856970	858000	856520	856550	1.5452	856706
00:12:00	857005	857765	857005	857570	0.0050	857270
00:13:00	857520	858545	857100	857100	1.5012	857778
00:14:00	857100	857100	855695	856155	0.9399	855849
00:15:00	856500	856935	855795	856750	1.3520	856628
00:16:00	856745	856955	855735	855735	0.1360	856772
00:17:00	855720	856375	854600	854985	0.9778	855175
00:18:00	855095	855095	854500	854500	0.0813	854767
00:19:00	854595	854740	854370	854370	0.0450	854621
00:20:00	854370	856250	854170	856045	3.8681	854696
00:21:00	856035	856825	854745	856520	0.7218	856271
00:22:00	856525	857610	856515	857610	2.4051	856613
00:23:00	857750	858305	857750	858305	1.3566	858259
00:24:00	858430	859000	857565	857565	8.2885	858363
00:25:00	857565	858365	856210	858365	3.4724	856797
00:26:00	858100	858910	858090	858880	0.4280	858882
00:27:00	858070	858070	857520	857520	0.1127	857848
00:28:00	857865	858065	857470	857470	0.2016	857925
00:29:00	857720	858200	857720	857770	0.0140	857774
00:30:00	857760	857760	856395	856530	2.0644	856558
00:31:00	856535	856540	856240	856535	0.5634	856255
00:32:00	856570	856575	854940	855240	0.2517	856238
00:33:00	854900	855300	854900	855300	0.0171	855004
00:34:00	855985	856520	855985	856520	0.3697	856294
00:35:00	856635	856635	855010	856260	1.1829	855323
00:36:00	855915	857155	855915	857110	1.4317	856271
00:37:00	857105	857790	856815	857560	0.1515	857180
00:38:00	857790	857830	856575	856710	1.0490	856740
00:39:00	856330	856330	856000	856000	1.3905	856054
00:40:00	855975	856800	855415	856065	1.0087	856409
00:41:00	856065	856740	855920	856470	0.1289	855979
00:42:00	856460	856735	856395	856735	0.0619	856664
00:43:00	856705	857380	856045	857370	0.7572	857044
00:44:00	857370	858960	857370	858365	0.5878	858137
00:45:00	858540	859460	858310	858480	1.0360	858694
00:46:00	858920	858920	857565	858275	0.9313	857841
00:47:00	858275	859880	858275	859095	0.5241	859417
00:48:00	859115	859115	858030	859080	1.3915	858307
00:49:00	859060	859120	856135	857575	1.4443	856987
00:50:00	857430	858410	857425	858410	0.0909	857803
00:51:00	857785	858525	857580	858520	0.7411	858340
00:52:00	858545	858550	857550	858410	0.5497	857983
00:53:00	858410	858780	858410	858780	0.3593	858691
00:54:00	858860	859495	858815	859495	0.1883	858986
00:55:00	859495	861995	859495	861535	2.4260	860469
00:56:00	862000	862565	861050	862565	1.7099	862136
00:57:00	862655	864500	862000	862640	1.3722	863422
00:58:00	862640	863550	862380	863550	0.3228	863055
00:59:00	863550	863980	862000	862755	0.5176	862719
01:00:00	862940	864025	862665	864025	0.5374	863313
01:01:00	864540	865600	864045	865035	2.1165	865032
01:02:00	865035	867000	865035	866935	0.8308	865944
01:03:00	865835	866015	864925	865055	1.6477	865427
01:04:00	865910	867105	865910	867045	1.7735	866699
01:05:00	867045	867045	865870	866000	0.2828	866777
01:06:00	865275	865600	864945	864945	1.1388	865133
01:07:00	865155	865935	863000	864080	5.6865	863854
01:08:00	864535	865405	864160	865275	2.1568	865160
01:09:00	864660	865405	864005	864810	1.4179	865096
01:10:00	864810	864935	864425	864425	0.0349	864699
01:11:00	864855	864855	863270	863890	0.0857	864022
01:12:00	863900	865235	863410	863425	3.9658	864783
01:13:00	863450	864000	862485	864000	3.2504	862572
01:14:00	864000	865325	863940	864510	0.8851	864533
01:15:00	864510	865000	863210	864005	3.5333	864239
01:16:00	864100	865455	864100	864655	1.4289	864370
01:17:00	865455	865700	864820	865595	0.7235	865503
01:18:00	865590	867845	865590	867270	0.8857	866743
01:19:00	867835	869100	866380	867900	6.3791	867911
01:20:00	867580	868125	866845	866945	1.5780	867510
01:21:00	868085	868125	867000	867000	0.4656	868047
01:22:00	867000	868125	867000	868125	0.2085	867692
01:23:00	868000	868010	867165	867165	0.2434	867917
01:24:00	867070	867110	865995	866000	7.1831	866782
01:25:00	865985	867000	865970	866875	1.1980	866018
01:26:00	866545	866545	865035	865800	0.6847	865783
01:27:00	865345	865345	863895	863895	1.0716	864701
01:28:00	863720	865005	863710	864155	0.7123	863864
01:29:00	864150	864240	863500	864215	1.2563	864174
01:30:00	864240	864800	864240	864520	0.1033	864583
01:31:00	864995	866180	864995	865160	0.4910	865413
01:32:00	865130	865130	865000	865000	0.0100	865090
01:33:00	865790	866345	865790	865960	0.2619	865985
01:34:00	865115	865585	864695	864695	0.0738	865020
01:35:00	864510	864510	863145	863355	0.1269	863557
01:36:00	863810	864415	863795	864415	0.0403	863850
01:37:00	863845	864690	863135	864000	1.1621	864009
01:38:00	864010	864015	863250	863480	0.5834	863856
01:39:00	863695	863800	863000	863000	0.1187	863093
01:40:00	862870	863560	860595	863560	8.1763	862007
01:41:00	863795	863795	861850	863045	0.2020	863133
01:42:00	862425	862915	861970	862915	0.0555	862486
01:43:00	862855	862920	861065	861070	0.9761	861959
01:44:00	861170	861870	861000	861095	0.2400	861170
01:45:00	861940	862750	861940	862715	0.0672	862370
01:46:00	862895	864160	862895	863200	0.6042	863269
01:47:00	863905	864575	863070	864575	0.8868	863325
01:48:00	864575	864870	864020	864870	0.0864	864684
01:49:00	864885	865000	863790	865000	0.9665	864237
01:50:00	865000	865000	863210	864000	1.4372	864264
01:51:00	863910	865120	863910	864795	0.9414	864183
01:52:00	865110	865525	864020	864020	1.2474	865006
01:53:00	864430	864430	864425	864425	0.0020	864428
01:54:00	864525	864525	864100	864115	0.2229	864199
01:55:00	-
01:56:00	864530	864760	864510	864540	0.0104	864584
01:57:00	864500	864500	864000	864000	0.1638	864248
01:58:00	863900	863900	862815	863045	0.2472	863159
01:59:00	863255	863290	862495	862820	0.0910	862975
02:00:00	862600	862600	861000	861000	0.0689	861460
02:01:00	860995	863550	860980	862600	1.5627	862648
02:02:00	862600	862715	862140	862715	0.1802	862475
02:03:00	862475	863000	862295	862540	1.8974	862637
02:04:00	862895	864330	862880	863970	0.1567	863567
02:05:00	864325	865240	863720	865240	0.1421	864955
02:06:00	865210	865245	865210	865245	0.0043	865226
02:07:00	865215	865215	864465	864465	0.2164	864905
02:08:00	864755	865220	864590	864590	0.0956	864756
02:09:00	865195	865195	865195	865195	0.0013	865195
02:10:00	864505	864505	864500	864500	0.0770	864501
02:11:00	864990	865520	864770	864770	1.5985	865114
02:12:00	864770	864770	864445	864445	0.0466	864517
02:13:00	864985	865525	864985	865525	0.0553	865272
02:14:00	865525	866170	865000	865000	0.9646	865890
02:15:00	865000	865425	864445	865260	1.3723	864923
02:16:00	865005	865005	864000	864335	0.2478	864618
02:17:00	864005	864680	863245	864010	1.2085	864007
02:18:00	863655	863655	863065	863370	0.0756	863307
02:19:00	863615	863635	863500	863595	0.0490	863578
02:20:00	863660	863660	863500	863500	0.2434	863516
02:21:00	863385	863385	863000	863265	0.0722	863241
02:22:00	863245	863245	862595	862840	0.5080	863236
02:23:00	862560	862560	862030	862525	0.1202	862172
02:24:00	862465	862510	862465	862510	0.0200	862492
02:25:00	862555	862825	861460	861470	0.1001	861804
02:26:00	861140	861300	858850	860680	4.4482	859816
02:27:00	860675	860890	860100	860155	0.2650	860415
02:28:00	860100	860100	859035	859880	0.7250	859302
02:29:00	860110	860125	858870	858870	2.2519	860068
02:30:00	858845	859695	858820	859385	0.0880	859146
02:31:00	858725	858725	857260	858150	0.2905	858155
02:32:00	857000	858995	856810	858665	4.9730	858019
02:33:00	858545	858545	857615	857615	1.4673	858074
02:34:00	857475	857775	857035	857035	0.0593	857500
02:35:00	857030	857170	855990	855990	0.2880	856219
02:36:00	855555	856575	855240	855810	0.2561	855854
02:37:00	856565	858000	856565	857185	0.4338	857158
02:38:00	857330	858670	857330	858120	0.0250	858327
02:39:00	858180	860255	858180	859710	0.2514	859388
02:40:00	859710	860805	859000	859000	3.1884	859401
02:41:00	859000	859000	857140	857450	0.1993	857900
02:42:00	857445	859150	857445	859150	0.2111	858295
02:43:00	858570	858810	858095	858810	0.0790	858324
02:44:00	858225	858875	858030	858875	0.2068	858729
02:45:00	858905	859555	858375	859285	0.6907	858987
02:46:00	859290	859910	859290	859895	0.3350	859835
02:47:00	860000	861000	859840	860050	0.2161	860659
02:48:00	860075	860120	859060	859360	0.8407	859987
02:49:00	859365	860595	859355	860595	0.2230	859569
02:50:00	860025	860025	858305	858840	0.6243	858862
02:51:00	859170	859720	858505	858505	0.5647	859171
02:52:00	858510	859235	858355	859230	0.3374	858736
02:53:00	859235	859260	857645	858315	0.3540	858280
02:54:00	858300	859390	858300	858960	0.1872	859057
02:55:00	858640	858730	858640	858655	0.0712	858686
02:56:00	858505	858505	856900	857280	0.2946	857368
02:57:00	857985	858180	853870	856015	3.9172	854877
02:58:00	856790	857630	856015	856015	0.5457	856477
02:59:00	855020	855590	853000	853670	1.9527	854056
03:00:00	853665	854700	853225	853325	0.4898	854302
03:01:00	853550	853550	851030	852175	1.9203	852255
03:02:00	852175	853350	850980	853350	1.3642	851539
03:03:00	853020	853505	851420	851430	0.2230	852260
03:04:00	851435	854000	851435	853880	1.0068	852454
03:05:00	853875	855820	853875	855820	2.1968	853946
03:06:00	855335	855820	854930	854930	0.1639	855208
03:07:00	854340	855600	854340	854790	0.6840	854890
03:08:00	855675	855675	853665	853695	0.1183	853779
03:09:00	854490	855135	854490	855100	0.8265	854988
03:10:00	854755	855045	853735	854995	0.4962	854674
03:11:00	854960	855490	854960	855490	0.1589	855403
03:12:00	855485	856695	855140	856445	1.1711	855620
03:13:00	856735	857025	855210	856070	0.1905	856328
03:14:00	-
03:15:00	855675	855675	855090	855090	0.1042	855450
03:16:00	855105	855105	854260	854790	0.4702	854949
03:17:00	854890	854935	854890	854935	0.0370	854901
03:18:00	855060	855060	854555	855045	0.1559	854913
03:19:00	855255	855965	855205	855965	0.8909	855368
03:20:00	856000	857990	855850	857990	0.6024	857152
03:21:00	857980	858180	857980	858180	1.0362	858008
03:22:00	858280	858325	856965	857325	1.1519	857928
03:23:00	857405	857565	857395	857540	0.0889	857451
03:24:00	857265	857265	856050	856050	0.1092	856851
03:25:00	856075	857935	856060	857910	0.1151	857243
03:26:00	857750	857775	857310	857615	0.4200	857387
03:27:00	857045	858000	856880	857695	0.0780	857581
03:28:00	857365	857970	857365	857970	0.0540	857929
03:29:00	857440	857915	857400	857400	0.0860	857706
03:30:00	857715	857875	857550	857550	0.0323	857814
03:31:00	857470	857470	857035	857050	0.0330	857166
03:32:00	857330	857330	857330	857330	0.0100	857330
03:33:00	857035	857035	856540	856990	0.1593	856648
03:34:00	856540	856935	855140	855165	0.1691	855544
03:35:00	855000	855500	854320	854875	1.2692	855143
03:36:00	854885	855020	853665	853665	0.6787	854455
03:37:00	853665	853715	852780	852780	5.5842	852892
03:38:00	852175	854035	850900	852285	2.2986	852761
03:39:00	852265	852265	850255	850260	1.8794	851630
03:40:00	850220	850260	846990	848630	3.0095	848150
03:41:00	848630	850000	848000	848000	11.6613	849156
03:42:00	847920	849610	847765	849610	8.5179	848455
03:43:00	848875	851665	848875	850565	0.2121	850030
03:44:00	850620	851990	850620	851820	0.2094	851335
03:45:00	851745	852070	851745	852070	0.0701	851932
03:46:00	852035	852585	852005	852060	0.2441	852087
03:47:00	851095	851095	848410	848770	0.5715	849823
03:48:00	848770	848770	847720	848285	1.1258	848325
03:49:00	847725	849025	845050	848660	4.4966	845997
03:50:00	848660	849120	847715	847715	9.5515	848579
03:51:00	847700	848535	846775	847255	1.7894	846987
03:52:00	847070	847070	846830	847070	10.9414	847052
03:53:00	847065	849610	847065	848880	3.5824	848264
03:54:00	849910	849985	849010	849010	0.1564	849540
03:55:00	849065	850355	849065	850355	0.1586	849882
03:56:00	850425	851875	850425	850860	1.0130	851474
03:57:00	850855	853495	850855	851810	0.5624	852243
03:58:00	851820	852120	851075	852115	0.3413	851709
03:59:00	852115	852690	851045	851070	0.1796	851833
04:00:00	850940	852880	850925	852820	0.8195	852531
04:01:00	852680	853170	852435	853145	2.4491	853063
04:02:00	853225	855800	852665	853395	1.7890	854360
04:03:00	854975	857340	854030	855410	7.6972	855474
04:04:00	855710	855710	854980	855700	0.1594	855647
04:05:00	855700	855700	854995	855675	0.3062	855654
04:06:00	855415	855685	855310	855680	0.2099	855585
04:07:00	855680	855680	855000	855000	0.0399	855319
04:08:00	-
04:09:00	855130	855600	855010	855010	0.2264	855336
04:10:00	855200	856595	854590	856580	0.7938	855738
04:11:00	856570	856595	855425	856590	0.6750	856239
04:12:00	856230	857185	855300	855300	1.3795	856175
04:13:00	855300	856000	854980	855000	1.2752	855079
04:14:00	855030	855030	854360	854925	0.1654	854852
04:15:00	854930	855095	852880	852970	5.4205	853426
04:16:00	853370	853810	853020	853390	1.2345	853393
04:17:00	853820	854670	853535	854580	0.5194	854013
04:18:00	854575	855350	854545	855350	0.2281	855016
04:19:00	855350	857190	855350	857190	1.6865	856165
04:20:00	857190	858875	856830	858875	0.3437	857827
04:21:00	859000	860000	858320	859995	3.2960	859250
04:22:00	859810	861470	859790	861005	0.9351	860530
04:23:00	861005	861455	859945	859945	1.8216	860997
04:24:00	860000	860585	859670	860155	0.5550	860533
04:25:00	860570	861560	860570	861560	0.1483	860784
04:26:00	861565	863165	861230	861230	0.2013	862113
04:27:00	861230	861720	860010	860995	0.0799	860843
04:28:00	860995	862530	860015	860825	0.0832	861108
04:29:00	860745	860745	859005	859025	0.0861	859685
04:30:00	860040	860040	858975	858975	0.1760	859044
04:31:00	858320	860000	857720	859840	0.6575	859664
04:32:00	859035	859560	858530	858530	1.6323	859320
04:33:00	859860	859860	859860	859860	0.0200	859860
04:34:00	859780	860955	859780	860180	0.0745	860002
04:35:00	860700	862425	860700	862425	0.2755	861804
04:36:00	862420	863475	861545	862050	1.4580	862537
04:37:00	862345	864750	862345	863340	0.5548	863817
04:38:00	863145	864250	863145	864250	0.1649	863531
04:39:00	863260	864420	863045	864420	1.4634	863402
04:40:00	864775	865320	864380	865320	1.2713	864973
04:41:00	865320	865550	863175	863370	1.4251	864242
04:42:00	864060	864060	862355	863425	0.5943	863425
04:43:00	862970	863120	862970	863115	0.0226	863010
04:44:00	863420	863420	862355	863270	0.0111	862767
04:45:00	863230	865000	862970	863610	7.4553	864940
04:46:00	863545	863545	862425	862440	0.1322	862953
04:47:00	862410	862410	861545	861555	0.8048	861989
04:48:00	861055	862805	860010	862520	0.3215	861393
04:49:00	862805	862835	862805	862835	0.0134	862809
04:50:00	862605	862605	860950	861440	0.5708	861771
04:51:00	860630	861790	860630	861790	0.0835	861485
04:52:00	862805	862805	861780	861780	0.0430	861818
04:53:00	862415	862805	862280	862285	0.1268	862389
04:54:00	862285	863755	862005	862005	0.6170	863001
04:55:00	861785	861830	861320	861775	0.0320	861686
04:56:00	861525	861525	860465	860465	1.9888	860697
04:57:00	860320	861290	859535	860990	1.3592	860096
04:58:00	860395	860395	860195	860195	0.1917	860239
04:59:00	860200	860640	859725	860640	0.7220	860335
05:00:00	860690	861620	860690	861620	0.2954	860780
05:01:00	861600	863730	861525	861525	0.3842	862238
05:02:00	862155	863490	861690	862520	0.2141	862548
05:03:00	863235	863725	862270	862270	0.0636	863441
05:04:00	863450	864380	863450	864000	0.0495	863800
05:05:00	864010	864010	863650	863675	0.6161	863825
05:06:00	863645	863855	862595	863855	0.0326	863710
05:07:00	864320	864450	864080	864080	0.0469	864404
05:08:00	864095	864095	863580	863955	0.1259	863717
05:09:00	863995	864000	863080	863080	0.5234	863972
05:10:00	862940	863515	862940	863515	0.6267	863056
05:11:00	863035	863260	862245	862505	0.1170	862986
05:12:00	863225	863225	862145	862145	0.0265	862298
05:13:00	861720	862325	861525	862325	0.0273	861759
05:14:00	861535	862310	861535	862300	3.0070	861536
05:15:00	862325	862805	862325	862795	0.0580	862462
05:16:00	862805	863750	861735	861735	0.3530	863231
05:17:00	863005	864190	863005	863745	1.9664	863928
05:18:00	863705	866655	863705	866655	1.3717	864509
05:19:00	865995	865995	861790	862890	9.0758	862550
05:20:00	862645	862645	861530	861535	0.7946	861838
05:21:00	861580	861955	861015	861930	1.0001	861920
05:22:00	861925	861970	861250	861250	0.0810	861917
05:23:00	861230	861825	860615	860970	1.1936	861405
05:24:00	861730	861730	860550	861340	0.2682	860936
05:25:00	861365	862270	861365	862045	0.0850	861454
05:26:00	860710	860710	860550	860550	4.7355	860551
05:27:00	860550	860700	859980	859980	1.6811	860173
05:28:00	860370	860455	859580	859580	0.1184	860138
05:29:00	859580	860285	858100	860285	5.1993	858170
05:30:00	859045	860720	859045	860585	1.6666	860465
05:31:00	860260	861525	860190	861525	0.2668	861077
05:32:00	861520	862060	861065	862050	0.0650	861557
05:33:00	862040	862455	862040	862455	0.5588	862424
05:34:00	862760	863250	862575	862660	0.6108	862692
05:35:00	862700	863470	862695	863470	0.7403	863093
05:36:00	863460	864000	863460	863715	1.0178	863987
05:37:00	863325	863325	863325	863325	0.0300	863325
05:38:00	863155	863155	862480	862800	1.0146	862808
05:39:00	863690	863690	862480	862480	0.0349	862753
05:40:00	862955	864800	862955	864370	0.5645	864039
05:41:00	864780	866350	863645	864935	1.3506	866065
05:42:00	864935	868125	864935	867120	0.9298	866923
05:43:00	868395	868395	866750	867155	0.3793	867113
05:44:00	867200	867945	867200	867945	0.0210	867910
05:45:00	868335	875550	868335	875550	10.2314	873865
05:46:00	875550	876880	874405	876880	8.6053	875512
05:47:00	876880	877310	875495	876005	2.8728	876502
05:48:00	876010	876235	874170	875870	2.2466	875615
05:49:00	876230	876855	874050	876855	1.0623	875561
05:50:00	876855	877190	874680	875915	3.5359	875740
05:51:00	875915	876555	875000	875455	1.0976	875083
05:52:00	875995	876570	875240	876570	0.4587	876337
05:53:00	877220	877305	875740	876140	0.7926	876093
05:54:00	876140	877310	874000	874850	3.1803	875367
05:55:00	874990	877240	874990	877115	1.2548	875763
05:56:00	876965	876965	876590	876590	0.5810	876692
05:57:00	877055	880000	877055	880000	3.4214	879037
05:58:00	880000	883000	879795	880575	7.6897	881112
05:59:00	880550	881990	879000	881990	2.2356	879752
06:00:00	880545	883000	880415	883000	4.1325	881417
06:01:00	882765	885000	882760	885000	4.3489	884784
06:02:00	885000	888000	884995	888000	2.9642	886855
06:03:00	887930	889995	887930	889305	1.3472	889006
06:04:00	889600	890000	885485	887445	3.7566	888447
06:05:00	886740	888595	886730	888595	2.0685	886934
06:06:00	888595	888805	885205	886415	1.0921	888104
06:07:00	886760	888155	886760	886845	0.1880	887250
06:08:00	886745	889505	886495	887015	3.2713	887232
06:09:00	888855	889870	887020	888670	2.7987	888549
06:10:00	888555	888555	886945	886945	0.6012	887177
06:11:00	886845	886845	885205	886745	0.3838	886285
06:12:00	886065	886065	883320	883320	1.8090	885223
06:13:00	883320	884585	882000	883395	2.4252	882865
06:14:00	883480	884005	880695	880695	2.9531	882733
06:15:00	880345	883165	879820	883165	2.4499	880060
06:16:00	882780	883860	882100	882900	1.3648	882771
06:17:00	882105	883730	880200	882730	1.3048	882222
06:18:00	883985	884195	883395	883695	1.4711	883821
06:19:00	883695	883850	883010	883850	0.8477	883582
06:20:00	883350	884755	883050	883050	0.6367	883607
06:21:00	883855	885000	883365	885000	0.2721	884697
06:22:00	884995	885565	884275	885010	1.7327	885030
06:23:00	885470	888155	885365	888155	2.7328	887087
06:24:00	887580	889700	887000	889700	2.6702	887691
06:25:00	889735	890995	889735	890700	5.4729	890023
06:26:00	890695	891000	889000	889345	2.7582	889990
06:27:00	889345	890500	889330	890485	1.6781	889967
06:28:00	890495	891985	889985	891755	5.2531	890683
06:29:00	891755	893000	891755	893000	2.2169	892339
06:30:00	893000	895000	892490	895000	7.2562	893226
06:31:00	895000	895000	892185	893650	3.7705	893644
06:32:00	892185	892185	888870	888875	1.6879	890130
06:33:00	888625	889470	886000	889470	2.4344	887816
06:34:00	889470	892055	888845	888845	3.8955	890845
06:35:00	888690	891885	888680	891445	3.7568	889370
06:36:00	890085	890285	888845	890285	0.3883	889554
06:37:00	890280	890285	887145	887505	0.9136	887859
06:38:00	887045	887510	885000	886340	10.3037	885190
06:39:00	887000	888480	886995	888445	1.2314	887131
06:40:00	888445	888620	888010	888620	0.4705	888428
06:41:00	888620	889315	885705	886030	2.1462	888340
06:42:00	886045	887560	886045	887080	0.0580	886642
06:43:00	886260	887280	885210	886205	2.0064	886082
06:44:00	886295	886995	885800	886995	0.1074	886115
06:45:00	886600	887000	886000	887000	0.7433	886532
06:46:00	885745	885745	884995	885000	1.3544	885023
06:47:00	884945	884995	883500	883755	2.6490	883596
06:48:00	883765	883765	881750	881985	5.9931	883132
06:49:00	882000	882525	881075	881165	0.9081	882246
06:50:00	881165	882155	881165	882100	1.3244	881497
06:51:00	882265	882585	882265	882265	2.0473	882501
06:52:00	882585	883180	882580	883180	0.0286	882927
06:53:00	883255	885000	883255	884255	1.1671	884451
06:54:00	884230	886560	884230	884365	1.7771	884447
06:55:00	885310	886340	884810	885000	0.5863	885300
06:56:00	885980	885985	885065	885085	0.2200	885930
06:57:00	885000	885840	884000	885445	1.8877	884082
06:58:00	-
06:59:00	885000	885000	884005	884005	0.0200	884552
07:00:00	885430	885430	884010	884010	0.1306	885145
07:01:00	885205	886000	885065	885065	0.5908	885595
07:02:00	886970	889025	885720	887730	4.8036	887805
07:03:00	888805	889700	886700	887735	0.6492	887812
07:04:00	887735	888790	887735	887990	0.4415	888052
07:05:00	888765	888765	887135	887135	4.9123	887784
07:06:00	887135	887685	886440	886960	4.4201	887147
07:07:00	886635	887685	886000	887680	3.1768	886721
07:08:00	887195	887760	886330	887095	4.5031	887284
07:09:00	887085	887995	887085	887705	0.1598	887176
07:10:00	888000	888410	887705	888410	2.4412	887778
07:11:00	888000	888495	887515	888495	0.0182	888115
07:12:00	887515	889370	887515	889370	0.6234	889017
07:13:00	889615	889880	887055	888575	3.2129	888792
07:14:00	888555	888600	887460	888000	1.5236	887942
07:15:00	887050	887050	886225	886230	3.4726	886658
07:16:00	886220	887515	885195	887500	5.3082	885987
07:17:00	887500	887700	886520	886520	2.3302	887496
07:18:00	886010	886070	886000	886000	1.5085	886022
07:19:00	885770	886190	885100	886190	0.5033	885127
07:20:00	885065	885990	884000	884000	4.3045	884982
07:21:00	883995	884000	881985	881985	2.2984	882670
07:22:00	881980	883995	881980	883110	0.9695	882246
07:23:00	883045	883450	882745	882745	0.0663	883155
07:24:00	882330	883655	881945	883440	1.9567	882709
07:25:00	883510	883520	882890	883475	1.1715	883468
07:26:00	883475	884575	883475	884520	0.9892	884326
07:27:00	884785	885905	884205	884205	0.1064	885256
07:28:00	884780	884780	884780	884780	0.0010	884780
07:29:00	884850	884850	884765	884765	0.1810	884765
07:30:00	885305	885305	883760	884055	0.8719	885167
07:31:00	884155	884355	883045	883645	1.0004	883760
07:32:00	883830	883840	882495	882500	1.1173	882641
07:33:00	882500	883040	880850	881555	0.1723	881589
07:34:00	881425	882005	880945	882005	0.2152	881615
07:35:00	882055	882785	882055	882785	0.0220	882723
07:36:00	882045	882045	880090	880430	0.5303	880329
07:37:00	880090	881395	879965	880505	2.2371	880014
07:38:00	880520	880520	879000	879555	0.1137	879565
07:39:00	879550	880645	879515	879550	0.2404	880008
07:40:00	879330	879420	877665	877690	0.4095	878197
07:41:00	877675	877715	876320	876320	0.1536	876915
07:42:00	876015	877000	875555	875555	2.1293	876891
07:43:00	875555	875555	873360	873905	2.1641	874230
07:44:00	873930	875300	872000	874905	4.8656	874165
07:45:00	874905	877890	874245	876375	1.6354	876003
07:46:00	876375	876375	874325	875005	2.9738	875482
07:47:00	875005	875150	872000	872215	2.7285	873740
07:48:00	872090	873000	869345	869345	3.5827	871086
07:49:00	869345	872130	868970	869905	9.1519	870868
07:50:00	869905	873000	868555	871250	4.2236	871531
07:51:00	871250	873815	871250	871530	3.3781	872561
07:52:00	873010	873815	871740	872450	2.9631	872648
07:53:00	873000	873005	871815	872405	0.0629	872097
07:54:00	872675	873815	872625	873815	4.5693	873110
07:55:00	873980	874780	873980	874410	4.7028	874398
07:56:00	874100	874100	872550	872550	4.0392	873470
07:57:00	872800	874160	871090	871780	3.6374	873462
07:58:00	871090	872140	870450	870770	4.6188	871267
07:59:00	870770	871560	868915	869850	4.4864	870402
08:00:00	869850	872010	869850	872010	3.0510	870775
08:01:00	872010	873000	870850	872605	1.4134	872489
08:02:00	872545	873000	872390	872925	1.7617	872794
08:03:00	872610	872610	870700	872350	3.4161	871666
08:04:00	870990	872525	870990	872525	2.6167	871500
08:05:00	871220	872545	871220	872545	0.6242	871464
08:06:00	872400	873630	872400	873630	1.4544	873473
08:07:00	873600	874305	872600	874300	1.8235	873565
08:08:00	874295	875080	874295	875080	0.6275	874464
08:09:00	875080	875090	874035	874445	3.0623	874823
08:10:00	874445	874445	873000	874345	3.8508	873913
08:11:00	874100	874960	873580	873580	0.1153	874089
08:12:00	874000	874000	872800	873005	0.2314	873117
08:13:00	872845	873805	871380	872470	0.7566	872489
08:14:00	871725	872000	871415	872000	0.7450	871964
08:15:00	871560	872000	871560	872000	0.0030	871853
08:16:00	872375	873580	872000	873580	1.0998	873099
08:17:00	873110	873420	872095	873375	0.3399	873187
08:18:00	873810	875085	873750	875085	1.7693	874343
08:19:00	875085	876890	874395	876890	4.2807	875800
08:20:00	876000	877000	874655	877000	3.6871	876340
08:21:00	877000	879000	876760	876760	2.3639	878155
08:22:00	876645	877805	874455	877805	5.9997	876045
08:23:00	877620	877650	877000	877000	2.3016	877576
08:24:00	877030	877030	877030	877030	0.0100	877030
08:25:00	877350	878000	877350	877535	0.1265	877574
08:26:00	878355	878685	877945	877945	2.6904	878568
08:27:00	878110	878110	877010	877560	0.7461	877319
08:28:00	877910	878805	877010	878120	1.6516	878066
08:29:00	878120	878855	878120	878855	0.0332	878805
08:30:00	878955	879285	878790	878820	0.7162	878838
08:31:00	878745	878745	878045	878545	4.2063	878080
08:32:00	878555	878560	877580	877580	0.5167	878167
08:33:00	877250	877750	876085	876655	1.7200	877692
08:34:00	876950	878000	876950	877155	3.2110	877165
08:35:00	877145	877145	876360	876360	0.1850	876706
08:36:00	876360	876500	876360	876500	0.0179	876443
08:37:00	876085	877275	876085	877275	0.0459	877144
08:38:00	877275	877500	876860	877255	0.1100	877171
08:39:00	877245	877355	876945	877355	0.6961	876976
08:40:00	877455	878055	877455	877995	0.6279	877999
08:41:00	877455	877655	876000	876000	0.5323	877054
08:42:00	876000	876150	874285	875795	1.3278	874641
08:43:00	875795	875905	875600	875600	0.0170	875865
08:44:00	875000	875000	873010	873800	3.6356	873755
08:45:00	873840	874950	873000	873590	1.8469	873138
08:46:00	873000	875540	873000	875540	0.6586	873693
08:47:00	875440	876150	875420	876150	0.1473	875920
08:48:00	876150	876500	876150	876445	0.0173	876470
08:49:00	876490	877650	876490	876805	0.1173	877117
08:50:00	877035	877095	877035	877065	0.1039	877051
08:51:00	877060	877645	877060	877645	0.0221	877537
08:52:00	877645	878030	877440	878030	0.1976	877640
08:53:00	878025	880320	877385	879710	3.4342	878589
08:54:00	880320	880505	879005	879355	1.5791	880273
08:55:00	879995	881005	879995	880010	1.9815	880844
08:56:00	880020	880840	879145	879170	5.1834	879226
08:57:00	879000	880355	879000	879890	1.6560	879956
08:58:00	879875	879880	877860	879035	0.6812	879032
08:59:00	879155	879155	878815	878815	0.2000	878832
09:00:00	878795	880345	878700	880345	2.4799	878776
09:01:00	880365	881790	880010	881540	2.9159	881115
09:02:00	880800	883000	880520	881000	1.1376	881914
09:03:00	881740	882000	881000	882000	3.2536	881771
09:04:00	881770	881825	881770	881825	0.1189	881823
09:05:00	881860	882000	881825	882000	0.6442	881845
09:06:00	881690	881690	881685	881685	0.0300	881685
09:07:00	881185	881185	881000	881000	0.3870	881161
09:08:00	882115	883000	882030	882975	2.4821	882935
09:09:00	883000	883620	882295	882735	1.1697	882585
09:10:00	882300	884455	882295	884455	1.3421	884075
09:11:00	884455	884455	884040	884070	1.0237	884060
09:12:00	883945	883945	883000	883620	1.0728	883304
09:13:00	883060	883755	880905	882500	3.8998	882431
09:14:00	882145	882490	881860	882245	1.2189	882457
09:15:00	882010	882010	882000	882000	0.2837	882005
09:16:00	881915	881915	881270	881270	0.0048	881781
09:17:00	881115	881115	879430	879855	0.7546	879999
09:18:00	879565	881000	879565	881000	1.1606	880232
09:19:00	881000	881000	879300	879755	0.7276	880363
09:20:00	880585	880585	879955	879955	0.0230	880428
09:21:00	879875	879875	878330	878655	2.9217	878935
09:22:00	878645	878645	877160	878055	3.2395	878128
09:23:00	878155	879685	878155	879640	1.5693	879343
09:24:00	879640	880130	878945	878945	0.0472	879830
09:25:00	879150	879450	878540	879055	1.0410	878727
09:26:00	879340	879745	879045	879045	0.2156	879124
09:27:00	878945	878945	878000	878000	0.2656	878349
09:28:00	878000	878945	877545	878945	0.5293	878057
09:29:00	878955	879945	878455	879745	2.3877	879549
09:30:00	879750	880870	879745	880870	0.5315	880387
09:31:00	880245	880320	879055	880320	1.1801	879958
09:32:00	879820	879820	879150	879150	0.0350	879801
09:33:00	879150	879150	877000	877255	0.3866	877953
09:34:00	877000	877000	874000	874000	0.4268	875572
09:35:00	874000	875990	871415	874995	5.2100	872988
09:36:00	874995	875155	873760	875145	0.8746	874232
09:37:00	875970	876000	873370	874175	6.1110	874917
09:38:00	874170	875175	873000	873340	1.0998	874173
09:39:00	873010	874870	872645	872645	2.2109	873210
09:40:00	872700	873785	872700	873785	0.6490	872777
09:41:00	873875	874825	872985	873690	0.1498	873217
09:42:00	873665	873665	872235	872500	0.2443	873159
09:43:00	872410	873300	872200	872590	0.4210	872421
09:44:00	873000	873830	873000	873825	0.4009	873554
09:45:00	873830	874445	873830	874445	0.1385	874111
09:46:00	874805	875180	874805	874985	0.8723	874931
09:47:00	875175	875645	874005	874150	3.7673	874810
09:48:00	874155	874960	874150	874960	0.0648	874468
09:49:00	874955	874955	874915	874930	1.1670	874921
09:50:00	874960	874960	874160	874160	0.1560	874643
09:51:00	874000	875155	873810	873975	0.0382	874303
09:52:00	874970	875490	874270	875135	0.2130	875046
09:53:00	874450	874450	874370	874370	0.1984	874441
09:54:00	874320	874320	872230	873925	1.4189	873038
09:55:00	873925	874770	873000	873000	1.0770	873072
09:56:00	873300	873300	873000	873000	0.1931	873018
09:57:00	873405	874100	873000	873435	0.1188	873620
09:58:00	874390	874390	873310	873310	0.1054	874068
09:59:00	873945	873945	873945	873945	0.0013	873945
10:00:00	873300	875645	873000	875645	2.6806	874237
10:01:00	875790	876000	875140	875915	0.9288	875868
10:02:00	875995	876000	875995	876000	0.8111	876000
10:03:00	875990	876500	875990	876500	0.2660	876049
10:04:00	876265	878245	876025	877055	0.7080	877019
10:05:00	877060	877970	877055	877940	0.5673	877899
10:06:00	877935	877935	877795	877795	0.0214	877926
10:07:00	877620	877620	876645	876855	0.1255	877490
10:08:00	876920	876920	876170	876170	0.0577	876284
10:09:00	876145	876560	876090	876560	0.2895	876190
10:10:00	876555	876555	875450	875535	0.0588	875623
10:11:00	875755	876155	875755	876000	0.0588	875994
10:12:00	876000	876000	875045	875555	0.0393	875451
10:13:00	875160	875655	874450	874855	1.0391	875032
10:14:00	874955	875755	874955	875235	0.0070	875271
10:15:00	875060	875060	875050	875050	0.1019	875055
10:16:00	875755	875760	875260	875260	0.0254	875484
10:17:00	875260	876255	875260	876255	0.6498	875986
10:18:00	876255	877060	876255	877060	1.6704	876815
10:19:00	877065	877140	875670	877080	0.7708	876667
10:20:00	877030	877155	876945	877020	0.0173	877044
10:21:00	877020	877255	876845	877255	0.2289	877152
10:22:00	877355	877945	877160	877645	1.9200	877611
10:23:00	877755	877755	876920	877000	0.6871	877001
10:24:00	877000	878000	877000	878000	0.7790	877933
10:25:00	878020	878055	877845	878055	0.0145	878001
10:26:00	878150	878390	878150	878390	0.2738	878176
10:27:00	878455	879000	878455	878845	1.6729	878845
10:28:00	878855	878855	878345	878345	0.7913	878733
10:29:00	878055	878060	876500	877465	1.1074	877846
10:30:00	877185	877200	877115	877190	0.1083	877192
10:31:00	877045	877045	875475	875750	0.3340	876308
10:32:00	875480	875740	875060	875580	0.2019	875434
10:33:00	875555	875900	875450	875900	0.3320	875791
10:34:00	875740	876265	875715	876180	0.6860	876193
10:35:00	875875	876155	875375	876155	0.0550	875806
10:36:00	876180	876180	875380	875475	0.5667	875634
10:37:00	875520	875805	875000	875380	1.4986	875114
10:38:00	875380	875380	875000	875250	0.0038	875156
10:39:00	875330	876035	875330	875715	1.0086	875672
10:40:00	875265	875700	874440	875100	0.4819	874676
10:41:00	874665	875960	874660	875960	0.5695	875381
10:42:00	875455	875680	874010	874660	3.0098	874771
10:43:00	874785	874785	874000	874000	2.3089	874405
10:44:00	874000	874380	873290	873610	1.4704	873666
10:45:00	873955	874500	873955	874000	1.2119	874229
10:46:00	873945	874500	873610	874500	0.0522	873631
10:47:00	874265	874555	872085	872855	2.9173	873495
10:48:00	872770	872925	872000	872255	0.9829	872770
10:49:00	872255	872340	871025	871945	2.9321	871856
10:50:00	872155	872335	871605	872335	0.6974	871714
10:51:00	872335	874650	872335	874100	1.0041	872928
10:52:00	874045	874045	873380	873380	0.5843	873406
10:53:00	873410	873775	873000	873775	0.1480	873470
10:54:00	873760	874000	873330	873505	0.6729	873877
10:55:00	873505	873505	873000	873000	0.2526	873450
10:56:00	873000	873890	873000	873880	0.3099	873350
10:57:00	873745	873745	872000	872000	0.0330	872629
10:58:00	872840	873000	871755	873000	0.6984	872469
10:59:00	873000	874500	872920	874500	0.6580	874083
11:00:00	874135	874145	872645	873490	0.1265	873555
11:01:00	873000	873005	872625	872625	0.3921	872980
11:02:00	872770	872785	872745	872775	0.5702	872769
11:03:00	873140	873515	872340	872965	0.2615	873020
11:04:00	872950	872960	871225	871500	1.0138	871693
11:05:00	871950	871950	870775	870775	0.4137	871608
11:06:00	871035	871035	870370	870535	0.4457	870550
11:07:00	870905	871550	870905	870910	0.5900	870926
11:08:00	870790	870790	867145	869160	3.4738	869477
11:09:00	869125	869450	868575	868575	0.3298	869178
11:10:00	868430	868430	867960	868420	1.3484	868295
11:11:00	868000	868195	867410	868195	0.2322	867727
11:12:00	868190	868190	865500	866335	1.2520	866404
11:13:00	866310	866880	865810	866000	0.4450	866438
11:14:00	866000	866795	865940	866795	0.0186	866040
11:15:00	865810	865810	865000	865000	0.5500	865071
11:16:00	865600	866645	864760	866430	1.1116	865156
11:17:00	866800	867990	866800	867645	3.0083	867651
11:18:00	867385	868620	867065	868575	0.6657	868376
11:19:00	868580	869375	868265	869180	1.2570	868852
11:20:00	869430	869430	868270	868270	0.7808	868692
11:21:00	868270	868270	867410	867470	0.5394	867672
11:22:00	-
11:23:00	868005	869195	868005	869160	0.0873	868680
11:24:00	869140	869630	869140	869155	0.1020	869320
11:25:00	869340	869345	869340	869340	0.0220	869345
11:26:00	869615	869865	868675	869400	1.7394	869627
11:27:00	869250	869650	867555	868075	2.2071	868934
11:28:00	868750	869435	868075	868920	0.0993	869041
11:29:00	869270	869440	869270	869440	0.0049	869398
11:30:00	868505	868505	868500	868500	0.2910	868500
11:31:00	868500	868500	868120	868120	0.0150	868480
11:32:00	868530	868530	867950	867950	0.2544	868010
11:33:00	867920	867920	867500	867500	0.4528	867687
11:34:00	867500	867840	867000	867000	0.0423	867487
11:35:00	867050	867990	866845	867990	0.4169	867468
11:36:00	868000	868655	868000	868655	0.0432	868427
11:37:00	868705	868715	868475	868705	0.0589	868703
11:38:00	868715	869775	868715	869775	0.1351	869137
11:39:00	869440	871575	869435	871575	0.8191	870848
11:40:00	870915	871180	870900	871180	0.1720	870946
11:41:00	870775	871160	870275	870660	0.2719	870449
11:42:00	-
11:43:00	871150	871150	870000	870000	0.3297	870174
11:44:00	870000	870000	869435	869440	0.0314	869793
11:45:00	869245	869245	869245	869245	0.0020	869245
11:46:00	869245	869880	868745	869670	0.7622	869275
11:47:00	869000	869115	867420	869115	1.2182	868214
11:48:00	868505	868505	867705	867705	0.0213	868456
11:49:00	868635	870095	868635	869955	0.1180	869713
11:50:00	870155	870490	870155	870490	0.0020	870323
11:51:00	870490	870755	870225	870725	0.5870	870331
11:52:00	870715	871390	870715	871390	0.2403	871167
11:53:00	871390	872000	871210	872000	0.7233	871486
11:54:00	871565	872405	871565	872225	0.9318	871974
11:55:00	872230	873000	871610	872830	0.6360	872138
11:56:00	872580	872765	872245	872245	0.1420	872255
11:57:00	872455	872550	872145	872420	0.1042	872334
11:58:00	872545	872825	872545	872745	2.7828	872716
11:59:00	872820	872820	872000	872200	1.1841	872217
12:00:00	872810	872810	871710	872405	0.6557	872383
12:01:00	871935	873000	871930	873000	0.7243	872214
12:02:00	872500	873635	872430	872555	1.0735	872692
12:03:00	873245	873630	873245	873630	0.1453	873385
12:04:00	873630	875365	873630	875000	5.2715	874536
12:05:00	874980	875255	874545	875255	0.7416	874935
12:06:00	875350	876000	875350	875570	0.0623	875603
12:07:00	875565	875925	875345	875460	0.2378	875752
12:08:00	875445	875445	874960	874960	0.0893	875051
12:09:00	874985	874995	874565	874610	1.3302	874882
12:10:00	874825	875000	874825	874985	0.3050	874987
12:11:00	874985	874985	874445	874445	0.3499	874945
12:12:00	874390	874390	873520	873725	0.1807	873866
12:13:00	873520	873865	873020	873865	0.4169	873458
12:14:00	873995	875650	873995	875300	0.6615	874799
12:15:00	875295	875850	875045	875045	0.0536	875393
12:16:00	874945	874945	874000	874000	0.1111	874530
12:17:00	874000	874250	873215	873890	0.6383	873409
12:18:00	873265	873265	871200	871525	1.3400	872106
12:19:00	871335	872500	871330	871775	2.9892	871927
12:20:00	871830	871830	871635	871785	0.4677	871736
12:21:00	871790	871830	869995	870480	1.7406	870809
12:22:00	870560	870595	870355	870435	0.5192	870485
12:23:00	870435	871160	870355	871160	1.7452	870517
12:24:00	871145	871145	870355	870355	0.3270	870451
12:25:00	870395	871000	870355	871000	0.5820	870919
12:26:00	871000	871160	870810	870835	0.1707	870879
12:27:00	870815	871740	870700	871400	0.5813	871146
12:28:00	871800	872000	871510	872000	1.3084	871974
12:29:00	871775	873900	871690	873900	2.0711	872669
12:30:00	873900	874900	872595	874900	1.6297	873837
12:31:00	874880	876540	874535	876540	4.2508	875340
12:32:00	876295	876650	875740	875760	0.1522	876264
12:33:00	875775	876660	875775	876100	0.8930	876176
12:34:00	876100	877500	876100	877335	0.9955	876976
12:35:00	877375	877375	874940	874940	1.4162	876232
12:36:00	875155	875710	875155	875445	0.2899	875535
12:37:00	875360	875360	874665	874700	1.2144	874731
12:38:00	874495	874495	874055	874165	0.5700	874088
12:39:00	874165	875055	874165	874925	0.7485	874705
12:40:00	875295	875855	875290	875855	0.0985	875625
12:41:00	875970	875990	874875	874875	0.3883	875865
12:42:00	-
12:43:00	874735	875265	874050	874155	0.3827	874427
12:44:00	874000	875495	873665	874545	0.6336	874579
12:45:00	874445	875490	874045	875125	0.4449	874916
12:46:00	875140	875495	875140	875390	1.0490	875386
12:47:00	875495	876290	875495	876240	0.2068	875976
12:48:00	876240	876715	876240	876715	0.0464	876363
12:49:00	876800	877090	876800	877080	0.1030	877018
12:50:00	876830	876870	876715	876870	0.5273	876801
12:51:00	876910	876910	875240	875455	0.9447	876275
12:52:00	875550	875700	875240	875635	0.1871	875639
12:53:00	875635	876045	874445	874705	1.8987	875558
12:54:00	874645	874855	874500	874500	0.2620	874535
12:55:00	874530	874535	872500	872700	1.8234	873327
12:56:00	873375	873555	873375	873555	0.2590	873421
12:57:00	873595	874775	873595	874645	0.9314	874482
12:58:00	874545	874660	873620	873620	0.9234	874352
12:59:00	873630	873960	873285	873410	0.2744	873605
13:00:00	873980	873990	873980	873990	0.0040	873986
13:01:00	873365	873585	873365	873585	0.0145	873433
13:02:00	873360	873360	872400	872455	0.5056	872756
13:03:00	872455	873155	872040	872355	1.4574	872387
13:04:00	872390	872390	869855	870615	6.4520	871107
13:05:00	870460	870740	870380	870740	1.8399	870381
13:06:00	870740	871000	870000	870000	1.0269	870292
13:07:00	870000	871000	869515	870995	1.1276	870063
13:08:00	870945	871140	870025	870040	0.4605	870255
13:09:00	870070	871060	870065	871055	0.2386	870755
13:10:00	871130	871770	871030	871090	2.5221	871405
13:11:00	871060	871490	871045	871480	0.5799	871437
13:12:00	871845	871940	871500	871500	0.7398	871559
13:13:00	871505	871505	871485	871500	1.4618	871500
13:14:00	871495	872000	871495	872000	0.0499	871701
13:15:00	872165	872305	872060	872060	0.0567	872176
13:16:00	872135	874110	871985	874110	1.5035	873018
13:17:00	873720	874410	873445	873445	1.0472	873997
13:18:00	873445	873785	873245	873785	0.4084	873743
13:19:00	-
13:20:00	873535	873535	872460	872630	0.3261	872817
13:21:00	872200	872200	871365	872165	0.1519	871696
13:22:00	871630	872000	869640	871685	0.3858	870459
13:23:00	871110	871670	870500	870500	0.5460	870873
13:24:00	870720	871775	870720	871005	1.9016	871155
13:25:00	871010	871770	870815	871725	0.2244	871227
13:26:00	871535	871535	870910	870950	0.0514	870984
13:27:00	871730	871730	871400	871400	0.0510	871724
13:28:00	871400	872000	871400	871780	0.3582	871825
13:29:00	871820	871820	871745	871745	0.0020	871783
13:30:00	871900	873930	871900	873930	1.3819	872182
13:31:00	873865	874085	873145	874000	0.6577	873900
13:32:00	874000	874000	873280	873420	0.2478	873439
13:33:00	873880	874555	873865	874530	1.5402	874365
13:34:00	874550	874820	873870	874820	0.2302	874462
13:35:00	874745	874745	874050	874640	0.0610	874195
13:36:00	874655	874685	873755	873755	0.0550	874430
13:37:00	874050	874055	874050	874055	0.0030	874052
13:38:00	874045	874045	873355	873375	1.1349	873374
13:39:00	873370	873370	872630	872760	0.0793	873124
13:40:00	872630	873355	872585	873275	0.0996	873095
13:41:00	872915	872945	871900	872155	0.6505	872030
13:42:00	871860	872235	871860	872165	0.3490	872142
13:43:00	872210	873675	872210	873675	0.7710	872887
13:44:00	873610	873610	872595	872595	0.2587	873224
13:45:00	873265	873265	872525	872525	0.0600	873019
13:46:00	872530	873215	872000	872000	2.6375	872491
13:47:00	-
13:48:00	872275	872330	871630	872055	0.4064	872024
13:49:00	871520	872055	870860	871520	1.7862	871324
13:50:00	871170	871170	869500	869500	2.0722	870318
13:51:00	869540	870275	869100	869100	0.6440	869600
13:52:00	869290	869440	868760	868970	1.6199	869011
13:53:00	869235	869300	867400	867880	2.2583	868680
13:54:00	867400	868210	867145	867440	0.7442	867441
13:55:00	868280	869075	868280	869050	0.8312	868819
13:56:00	869070	870005	869070	870000	1.4385	869876
13:57:00	870010	871645	869610	870585	0.7724	870560
13:58:00	870950	870950	869630	869765	0.2790	870105
13:59:00	869800	869905	869465	869465	0.0582	869634
14:00:00	869465	870415	869405	870415	0.1976	869845
14:01:00	870420	870750	870110	870110	0.0440	870546
14:02:00	869595	869710	868210	868765	1.1035	868890
14:03:00	868715	869150	868200	868200	0.2596	868733
14:04:00	868135	868175	866665	866860	0.7961	867112
14:05:00	866675	867860	865555	867160	1.4189	866447
14:06:00	867160	867175	865000	865215	2.0577	866025
14:07:00	865210	866400	865210	865250	5.0123	865295
14:08:00	865245	866015	865000	865000	1.9491	865204
14:09:00	865000	865960	864135	865355	5.0102	865139
14:10:00	865935	866735	865855	866405	0.4101	866007
14:11:00	866030	867340	865330	867340	1.7996	866500
14:12:00	867295	868390	867255	868375	1.2991	867909
14:13:00	868400	868400	866860	867750	0.9817	867910
14:14:00	867000	867060	866990	867040	0.1191	867005
14:15:00	867040	867045	866545	866545	0.0738	866936
14:16:00	866690	867890	866500	867680	0.3894	867372
14:17:00	867805	868600	867020	868520	2.0990	868155
14:18:00	868090	868990	866475	867205	1.2235	867999
14:19:00	867965	867980	867220	867800	1.1649	867934
14:20:00	867990	867990	866555	866555	1.1328	867028
14:21:00	866470	866470	865870	865870	0.2575	866314
14:22:00	866705	867165	865940	866770	0.1110	866429
14:23:00	867165	867955	867165	867955	0.0320	867599
14:24:00	867955	869295	867955	868260	0.4037	868938
14:25:00	869275	869660	869275	869660	0.0050	869369
14:26:00	869495	870020	868765	868835	0.4570	869543
14:27:00	868880	872000	868765	870115	2.3179	870715
14:28:00	869480	870110	869310	869590	1.1940	869464
14:29:00	870040	870115	868290	869490	0.1533	869376
14:30:00	869490	869590	869490	869590	0.0392	869541
14:31:00	869520	870000	869520	870000	0.0470	869987
14:32:00	869995	871020	869995	871020	0.3645	870439
14:33:00	870760	872010	870250	871975	0.8767	871540
14:34:00	871955	871970	871505	871970	1.3249	871947
14:35:00	872025	872025	871315	871315	0.6284	871955
14:36:00	871340	871340	871005	871005	0.0555	871306
14:37:00	871530	871555	871530	871555	0.1010	871535
14:38:00	871550	872265	871550	872220	0.6210	872126
14:39:00	871825	871825	871000	871000	0.0499	871164
14:40:00	870750	870770	870750	870770	0.0023	870759
14:41:00	870840	870840	869455	869700	0.2907	870012
14:42:00	870620	870650	870620	870650	0.0325	870633
14:43:00	870580	870580	870275	870275	0.0050	870362
14:44:00	870505	871000	870505	871000	0.3326	870684
14:45:00	870885	872000	870000	871990	1.2953	870734
14:46:00	872120	872500	871945	871945	0.2668	872315
14:47:00	871730	872155	871730	872155	0.0529	871832
14:48:00	872590	873160	872145	873055	1.4026	872939
14:49:00	873050	873055	872400	872970	0.1331	872709
14:50:00	872760	873195	872745	873100	0.4643	873021
14:51:00	873100	873100	872000	872060	0.8420	872435
14:52:00	872060	872060	870570	871000	0.4460	871318
14:53:00	870995	870995	870730	870995	0.0940	870988
14:54:00	870990	871030	869825	869825	0.4293	870677
14:55:00	869825	870325	869765	870325	0.0393	869838
14:56:00	870315	871390	870135	871390	0.2254	870989
14:57:00	871415	871980	871415	871975	0.2657	871743
14:58:00	871830	871990	871625	871625	0.0431	871770
14:59:00	871275	871430	871020	871430	0.1524	871321
15:00:00	871655	873520	871260	872725	0.5855	873039
15:01:00	872740	873335	872495	873300	0.0603	873026
15:02:00	873430	874500	873275	873275	2.9527	873814
15:03:00	873485	873485	872530	872530	0.1020	872549
15:04:00	873800	874355	873440	873440	1.8777	873911
15:05:00	873450	873475	873410	873475	1.0715	873429
15:06:00	873500	874500	873500	874445	0.5741	874477
15:07:00	874350	874600	873755	873945	1.8055	874437
15:08:00	873940	874000	873940	873975	0.2250	873994
15:09:00	873115	873470	872500	873000	0.2806	872939
15:10:00	873015	874365	873015	874360	0.2479	873831
15:11:00	874175	874205	873505	873650	0.5666	874017
15:12:00	873260	873350	872870	872870	0.6117	873092
15:13:00	873185	873185	872870	872870	0.0136	872993
15:14:00	872870	873410	872500	873410	0.3579	872944
15:15:00	873410	874045	873005	873005	0.4760	873791
15:16:00	872965	872965	872780	872780	0.0090	872881
15:17:00	872710	872710	872570	872570	0.0300	872625
15:18:00	872735	873515	872735	873170	0.1874	872960
15:19:00	872930	872930	871050	871525	1.1313	871419
15:20:00	871525	871990	871525	871990	0.0233	871883
15:21:00	871265	871370	870900	870900	0.0837	871006
15:22:00	870925	870925	870900	870900	0.0059	870906
15:23:00	871090	871115	870000	870000	0.0852	870729
15:24:00	870715	871560	870680	871560	0.3583	870745
15:25:00	871155	871800	871010	871010	0.1240	871477
15:26:00	871015	871040	871015	871040	0.1010	871015
15:27:00	871130	871130	870200	870940	3.0931	870981
15:28:00	870215	870880	870215	870880	0.0134	870705
15:29:00	870370	871435	870370	871435	0.5943	870996
15:30:00	871430	872515	871430	872515	0.2280	871880
15:31:00	872655	872685	872245	872685	0.1349	872310
15:32:00	872930	872960	871930	871930	5.0072	872778
15:33:00	871845	872245	871630	872245	0.1729	872200
15:34:00	872255	873040	872255	872950	0.0788	872489
15:35:00	873080	873625	873000	873000	0.1199	873309
15:36:00	872545	872545	872540	872540	0.0200	872540
15:37:00	872220	872220	872205	872205	0.2833	872220
15:38:00	872205	873115	872185	872210	3.0209	872211
15:39:00	872220	872395	871170	872055	1.1616	872164
15:40:00	871455	871955	871170	871380	0.1365	871754
15:41:00	871380	872175	871140	872175	0.6720	871735
15:42:00	871895	871895	871105	871105	0.1210	871432
15:43:00	871105	871105	870890	871070	0.1971	871057
15:44:00	870965	871485	870965	871485	0.5026	871477
15:45:00	871015	871015	871010	871010	0.0051	871013
15:46:00	871530	871675	871530	871635	0.0509	871598
15:47:00	871650	871885	871465	871885	0.2402	871680
15:48:00	871950	873090	871950	873090	0.5318	872982
15:49:00	872630	872630	872610	872610	0.5000	872630
15:50:00	872635	872670	872635	872670	0.0266	872654
15:51:00	872725	872980	872380	872380	0.0625	872677
15:52:00	873495	873620	872170	873530	0.5110	873595
15:53:00	873485	873620	873485	873620	0.1009	873588
15:54:00	873545	873575	873160	873160	0.0925	873518
15:55:00	873170	873170	872925	872930	0.8312	872926
15:56:00	873095	873900	873080	873900	1.2102	873638
15:57:00	873895	874455	873635	874115	3.4255	873973
15:58:00	874125	874580	873645	874580	0.6958	874081
15:59:00	874505	874505	874000	874000	1.1617	874490
16:00:00	874350	874955	874295	874950	0.7956	874512
16:01:00	874900	875625	874900	875170	1.8987	875195
16:02:00	875365	876100	875355	876055	1.4783	875919
16:03:00	876055	876500	875350	875570	0.6857	876179
16:04:00	875860	876495	875845	876495	0.3461	875957
16:05:00	876495	878230	876495	878230	6.2062	877173
16:06:00	878230	878230	877000	877000	2.2044	877677
16:07:00	877000	877100	876420	877100	3.3109	876937
16:08:00	876730	876730	875675	875690	0.6934	876095
16:09:00	875645	875855	875345	875345	3.0300	875665
16:10:00	875355	875510	874845	875510	0.8114	875068
16:11:00	875535	875555	874765	875005	0.8999	875361
16:12:00	875290	875855	875290	875855	0.0567	875413
16:13:00	875900	876610	875635	876500	1.2549	876417
16:14:00	876525	876525	876000	876000	0.7203	876390
16:15:00	876000	877100	875645	876680	1.8658	876085
16:16:00	876680	876960	875145	875320	0.4421	876246
16:17:00	875305	875555	875050	875050	0.0833	875321
16:18:00	875140	875140	874445	874620	0.1753	874665
16:19:00	874560	874855	874560	874655	0.1000	874740
16:20:00	874695	874695	874340	874340	1.0945	874488
16:21:00	874300	874400	873220	873955	0.6116	873652
16:22:00	874215	874755	874215	874695	0.0630	874522
16:23:00	874760	875230	874750	875230	0.1505	875034
16:24:00	875250	876000	875250	875810	0.1627	875842
16:25:00	875990	876940	875540	875540	1.4337	876151
16:26:00	875340	875855	874945	875855	0.0988	875173
16:27:00	875955	876155	875955	876105	0.0450	876029
16:28:00	876180	876180	875920	875930	0.1268	876097
16:29:00	875920	875920	875445	875445	0.0043	875641
16:30:00	875650	876240	874900	875235	0.5598	875287
16:31:00	875230	875230	874445	874855	0.0724	874849
16:32:00	874855	874960	874045	874260	0.0685	874389
16:33:00	874045	874555	873675	874045	0.4106	874189
16:34:00	873945	874585	873565	874585	0.1032	873774
16:35:00	874410	874430	873945	873945	0.0230	874357
16:36:00	873845	874545	873500	873600	0.8329	873920
16:37:00	873650	873650	873405	873595	0.0329	873463
16:38:00	873650	873655	873560	873560	0.1179	873641
16:39:00	873610	873610	873245	873275	0.0326	873448
16:40:00	873285	873975	873285	873845	0.4558	873491
16:41:00	873770	874055	873355	873845	1.2537	873906
16:42:00	873720	873955	873000	873005	0.8568	873164
16:43:00	873005	873820	872745	873640	1.5662	873032
16:44:00	873815	874270	873680	874260	2.0215	873847
16:45:00	874105	874105	873640	873970	0.1621	873766
16:46:00	873945	873945	873605	873855	0.1159	873901
16:47:00	873600	873600	873020	873020	0.0696	873333
16:48:00	873165	873255	872675	873230	1.0564	872982
16:49:00	873225	873755	873010	873190	0.0803	873308
16:50:00	873090	873090	872645	872645	0.0076	872824
16:51:00	872765	873350	872645	873280	0.1746	873211
16:52:00	873285	873630	873285	873565	0.1000	873541
16:53:00	873545	873955	873545	873670	0.4005	873898
16:54:00	873665	874480	873665	874220	0.6587	874071
16:55:00	874220	874545	873605	874545	0.4247	873791
16:56:00	874215	874215	873605	873710	0.3943	874126
16:57:00	873675	874350	873660	873700	0.8861	873917
16:58:00	873660	873660	873140	873140	0.0830	873459
16:59:00	873145	873355	873140	873150	0.0053	873184
17:00:00	873215	873745	872950	872960	0.4677	873026
17:01:00	872955	872955	872145	872400	0.3839	872336
17:02:00	872390	872660	871595	872660	0.7304	872420
17:03:00	872660	872820	872545	872545	0.0776	872738
17:04:00	872445	872855	872345	872855	0.0450	872782
17:05:00	872320	873945	872320	873945	0.5198	873115
17:06:00	873935	874855	873775	874760	0.9523	874456
17:07:00	874755	876000	874755	875030	0.4083	875749
17:08:00	875030	875030	875000	875000	0.0090	875014
17:09:00	875435	875525	875020	875020	0.1023	875325
17:10:00	875490	875655	875020	875045	0.5884	875293
17:11:00	875000	875000	874190	874705	0.5497	874695
17:12:00	874790	874855	874145	874145	0.0183	874630
17:13:00	874355	874855	874355	874635	0.0190	874657
17:14:00	874620	875170	874620	875085	0.0062	874889
17:15:00	875385	875515	874735	875445	0.1282	875442
17:16:00	874655	874655	874345	874345	1.2376	874643
17:17:00	874215	874215	873250	873685	0.2214	873686
17:18:00	873695	873900	873685	873900	0.0463	873690
17:19:00	873690	873690	873435	873435	0.3363	873661
17:20:00	873650	873660	873000	873290	0.3354	873249
17:21:00	873740	874000	873660	874000	0.1175	873884
17:22:00	874045	874400	873975	873980	0.2246	874129
17:23:00	873960	874770	873925	874745	0.2868	874045
17:24:00	874745	875085	874645	874855	0.0278	874932
17:25:00	874860	875865	874070	875080	0.4646	874374
17:26:00	875440	876200	875440	876200	1.0357	876013
17:27:00	876200	877000	875355	876765	2.0878	876073
17:28:00	876350	876725	876320	876655	0.5840	876355
17:29:00	876745	878000	876725	877995	0.9082	876953
17:30:00	877510	877510	877120	877120	0.1980	877141
17:31:00	877045	877045	876695	876695	0.0250	876753
17:32:00	876765	876800	875865	876800	0.6140	875993
17:33:00	876350	876350	875445	875700	1.0099	875456
17:34:00	875495	875495	875450	875450	0.1970	875452
17:35:00	875345	876000	875345	875985	0.0586	875958
17:36:00	875845	875845	875245	875510	1.2561	875605
17:37:00	875535	875910	874445	874445	0.0882	875207
17:38:00	874655	874955	874655	874745	0.7301	874911
17:39:00	874740	875105	874740	875105	0.0130	875045
17:40:00	874935	876040	874845	875630	0.0368	875576
17:41:00	875645	875645	875000	875000	0.6801	875251
17:42:00	875000	875130	874935	875065	0.3475	875059
17:43:00	875010	875010	874545	874545	0.3400	874739
17:44:00	874545	874545	873820	874400	0.1350	874250
17:45:00	874270	874655	873560	873565	0.4109	873854
17:46:00	873565	874425	872015	874025	1.3319	873531
17:47:00	873945	874505	873805	874500	5.6357	874496
17:48:00	874520	875320	874515	874680	1.0855	875162
17:49:00	875025	875045	874660	875045	0.3305	874833
17:50:00	875180	875535	875180	875535	0.1268	875390
17:51:00	875650	876645	875650	876645	0.2612	876143
17:52:00	876395	876400	875945	875970	0.2474	876032
17:53:00	875965	876800	875700	876800	0.1902	876078
17:54:00	876090	876740	876000	876000	0.1609	876204
17:55:00	876005	877000	876000	876995	0.2259	876474
17:56:00	876945	876995	876915	876975	0.0070	876956
17:57:00	876005	876080	876000	876000	1.0232	876057
17:58:00	876095	876095	875505	875745	2.9747	875985
17:59:00	875750	876545	874775	875235	1.6038	875607
18:00:00	875145	875575	874775	874955	0.8394	874891
18:01:00	874985	875715	874985	875425	1.2179	875426
18:02:00	875435	875435	874785	874785	0.0200	875286
18:03:00	875310	875955	875310	875330	0.3412	875919
18:04:00	875795	876200	875210	876200	0.2905	875941
18:05:00	876200	876200	875690	875785	1.0612	875990
18:06:00	875925	876050	874860	874860	0.2599	875321
18:07:00	874860	875025	874560	874815	1.2219	874678
18:08:00	875025	876000	875025	875045	0.1143	875758
18:09:00	875565	875885	875515	875825	0.0137	875744
18:10:00	875880	877255	875880	877245	0.9659	877076
18:11:00	877255	877655	876390	877145	2.4331	877395
18:12:00	877350	878000	877295	877400	2.7485	877824
18:13:00	877405	877695	877405	877655	0.7326	877421
18:14:00	877515	877965	877000	877965	1.1167	877341
18:15:00	878000	880000	877830	879745	4.6658	879637
18:16:00	879740	882455	879740	882000	4.3717	880433
18:17:00	882455	883000	882000	882005	1.6451	882170
18:18:00	882000	882195	881050	881500	0.1852	881897
18:19:00	881525	881525	880585	880890	0.0147	880937
18:20:00	880885	880945	880870	880945	0.8105	880892
18:21:00	881100	882235	881090	882000	1.1598	881714
18:22:00	882220	883160	882190	883160	0.1368	882639
18:23:00	883260	884555	883260	884555	0.6973	884138
18:24:00	884550	885000	882370	882375	1.6745	884074
18:25:00	882705	883150	881175	881175	0.9431	882451
18:26:00	881975	881980	880315	880380	0.6525	880828
18:27:00	880380	881695	879255	880300	1.8799	880794
18:28:00	880300	880300	879150	879450	0.2187	879917
18:29:00	879700	880255	879305	880015	0.4467	880062
18:30:00	880255	881545	880255	881140	0.1984	880990
18:31:00	881160	881165	880900	881010	0.9512	880982
18:32:00	880545	880600	879845	880400	4.2212	880043
18:33:00	880345	880655	879170	879955	1.8761	879840
18:34:00	879960	880330	877090	878260	1.2969	878404
18:35:00	878260	878645	877645	877670	0.5660	878358
18:36:00	878520	879155	877755	878655	1.3744	878453
18:37:00	879135	879200	877345	878010	1.9089	878866
18:38:00	878000	878475	877945	878475	0.2152	878150
18:39:00	878495	878995	877400	877760	2.0416	877980
18:40:00	877760	878505	877445	878345	0.5676	877840
18:41:00	878245	879300	878145	879300	1.1334	878924
18:42:00	879245	880070	879045	880070	0.5572	879790
18:43:00	879920	880875	879865	880460	1.1814	880504
18:44:00	880825	880835	880500	880835	0.0114	880717
18:45:00	880655	880655	879630	879630	0.1306	880261
18:46:00	879770	879770	878970	879615	2.2745	879380
18:47:00	878945	879575	878945	879575	0.0381	879508
18:48:00	879570	879575	878845	878845	0.0882	878993
18:49:00	878820	878820	878500	878745	0.7542	878582
18:50:00	878740	880000	878740	879810	0.7088	878816
18:51:00	879750	879900	879400	879650	0.5706	879781
18:52:00	879590	880010	879590	879900	0.5504	879858
18:53:00	880055	881000	879800	881000	0.2127	880665
18:54:00	880990	881500	879950	881500	2.4002	881095
18:55:00	881000	881500	880940	880970	0.8171	881148
18:56:00	880910	880970	880830	880840	0.9532	880839
18:57:00	880750	880860	880500	880690	0.9694	880746
18:58:00	880535	880535	879755	879780	0.4897	879791
18:59:00	879900	880440	879000	880255	0.6671	879763
19:00:00	880250	880455	880245	880455	2.0408	880250
19:01:00	880555	880785	880145	880145	2.3869	880506
19:02:00	880045	880580	879935	880000	0.9063	880124
19:03:00	879875	880150	879345	879345	0.3788	879873
19:04:00	879245	879690	879000	879455	0.8760	879355
19:05:00	879650	880570	879000	879140	0.8020	879719
19:06:00	879140	879410	878115	878210	1.4692	878928
19:07:00	878210	879390	877410	878285	9.1151	878074
19:08:00	878285	878285	875400	875400	1.9570	877277
19:09:00	875400	876235	875000	875430	7.8727	875426
19:10:00	875430	876985	873820	873835	2.7376	874807
19:11:00	873750	876170	873750	876000	1.5581	875037
19:12:00	876000	876015	874980	876015	1.1848	875936
19:13:00	876030	877665	875705	876500	1.8508	876468
19:14:00	875820	876000	875500	875535	0.0937	875584
19:15:00	875535	875535	874645	874645	0.6866	875103
19:16:00	874645	874645	872945	873160	1.7398	873216
19:17:00	873235	874755	873225	874195	1.5251	874158
19:18:00	874260	875220	874260	875030	4.1148	874283
19:19:00	875655	875960	874810	874815	0.3682	875487
19:20:00	874850	875605	874850	875605	0.0487	875455
19:21:00	875605	877000	875055	875655	0.6893	876133
19:22:00	875970	875970	875180	875190	0.2553	875297
19:23:00	875000	875000	874745	874900	0.1156	874984
19:24:00	874830	875620	874795	875060	0.8631	875001
19:25:00	874805	874910	873395	873900	0.4251	874265
19:26:00	873995	873995	873020	873955	1.3322	873376
19:27:00	873955	874415	873955	874415	0.5035	874143
19:28:00	874415	874555	874060	874550	0.0143	874406
19:29:00	874550	875445	874295	874300	0.5262	874705
19:30:00	874300	874745	873295	873295	1.0012	874267
19:31:00	873555	873555	872870	872915	4.1295	873016
19:32:00	872870	872870	871485	871500	2.6837	871731
19:33:00	871545	872985	871470	871470	2.1755	872431
19:34:00	872555	874000	872555	872840	0.3094	873309
19:35:00	873055	873155	871750	872745	0.1862	872582
19:36:00	872955	872955	872090	872900	4.0190	872094
19:37:00	873055	873555	872740	873080	1.6803	872757
19:38:00	873100	874000	873085	873450	4.0779	873096
19:39:00	873445	873455	873025	873455	0.6268	873388
19:40:00	873455	873950	873455	873950	0.4479	873934
19:41:00	873945	874560	873945	874560	1.0195	874337
19:42:00	874560	875000	874340	874340	0.3502	874592
19:43:00	874465	874685	874200	874200	0.5542	874614
19:44:00	874295	874450	874055	874055	0.1705	874220
19:45:00	874055	874055	873920	873920	0.0938	873978
19:46:00	874035	874350	873810	874350	0.5117	873864
19:47:00	874350	875000	874350	875000	0.0839	874680
19:48:00	875000	875080	874505	874845	3.4620	874925
19:49:00	875055	875540	875055	875440	0.5372	875517
19:50:00	875345	875345	875065	875245	0.8520	875240
19:51:00	875075	875680	875075	875345	0.4473	875234
19:52:00	875390	875525	875005	875445	0.0456	875242
19:53:00	875245	875700	875245	875700	0.0747	875564
19:54:00	875545	875855	875445	875855	0.0250	875759
19:55:00	875855	876150	875855	876150	0.0258	876042
19:56:00	875930	876145	875000	875200	1.5549	875875
19:57:00	875170	875205	875000	875000	2.0268	875165
19:58:00	875095	875640	875000	875290	0.2441	875146
19:59:00	875245	875320	875000	875320	0.0210	875095
20:00:00	875320	875395	875320	875395	0.0120	875368
20:01:00	875130	876445	875000	876445	0.2257	875329
20:02:00	876440	877120	876305	876995	1.0485	877003
20:03:00	876945	877180	876275	877175	0.4376	876967
20:04:00	877235	877570	877225	877230	0.2275	877498
20:05:00	877200	877435	877200	877425	1.8804	877234
20:06:00	877710	878000	877230	877620	2.4535	877732
20:07:00	877420	877785	877200	877345	0.2081	877278
20:08:00	877605	877605	876400	876600	0.4169	877170
20:09:00	876700	876700	876000	876300	0.5400	876197
20:10:00	876245	876245	875645	876000	0.0345	875919
20:11:00	876000	876000	875000	875000	0.5666	875780
20:12:00	875000	875285	874900	874900	2.1356	874969
20:13:00	874950	876000	874950	875730	1.8071	875389
20:14:00	875505	875505	875500	875500	0.3638	875500
20:15:00	875265	876205	875250	876200	0.6518	875890
20:16:00	876205	876520	876200	876465	0.9216	876413
20:17:00	876565	876790	876565	876645	0.1729	876697
20:18:00	876145	876145	875720	875980	0.0869	875956
20:19:00	876015	876015	875790	875790	0.0236	875984
20:20:00	875940	875940	874505	874505	0.3441	874887
20:21:00	874505	874705	874000	874090	1.4323	874138
20:22:00	874655	875000	874655	875000	0.1485	874942
20:23:00	874850	874850	874125	874125	0.0240	874224
20:24:00	874625	875430	874195	874195	0.2030	874836
20:25:00	874950	874995	874365	874365	0.1168	874455
20:26:00	874995	875645	874995	875520	0.0648	875374
20:27:00	875590	875595	874850	874850	0.1795	875396
20:28:00	874850	874850	874050	874050	0.1275	874342
20:29:00	874045	874250	873845	873845	0.0994	874061
20:30:00	873845	873845	872645	872955	0.9032	873205
20:31:00	872645	872645	870635	870635	2.6022	871618
20:32:00	871240	872600	871205	872085	0.0199	871962
20:33:00	872085	872095	870285	870285	1.4935	871667
20:34:00	870285	871890	870285	870310	0.0854	870802
20:35:00	870300	870300	868975	869345	3.7185	869678
20:36:00	869335	869355	868520	868520	0.5832	868847
20:37:00	868520	868520	865770	865770	5.5463	867179
20:38:00	865770	866805	865000	866405	1.7827	865832
20:39:00	866790	868000	865300	865340	2.8007	866682
20:40:00	865505	867935	865505	867135	0.8076	865855
20:41:00	866825	867425	865500	865505	2.8291	866475
20:42:00	865560	867000	865505	867000	0.6640	865965
20:43:00	867000	868310	867000	868080	1.1273	867422
20:44:00	868055	868810	868000	868310	1.0944	868547
20:45:00	868845	869380	867020	867640	0.8431	868384
20:46:00	867640	868220	867640	868220	0.5850	868006
20:47:00	868515	868975	868340	868520	1.0713	868528
20:48:00	868160	868195	868160	868195	0.1381	868172
20:49:00	868265	868275	868185	868205	1.1899	868229
20:50:00	868205	868205	866000	866980	2.6776	867546
20:51:00	867000	867000	865505	866300	1.2765	866034
20:52:00	866305	867835	866285	867835	0.1501	867440
20:53:00	867900	868380	867900	868380	0.1377	868092
20:54:00	868630	870500	868630	870010	0.5762	869409
20:55:00	869755	871000	869635	871000	2.3488	870843
20:56:00	870650	871200	870000	870000	2.8607	870657
20:57:00	-
20:58:00	870800	871495	870800	871495	0.6440	871433
20:59:00	871500	872000	870505	872000	1.1553	871485
21:00:00	870835	872000	870645	870850	0.1590	871095
21:01:00	870860	871490	870045	870045	0.4325	870429
21:02:00	870045	870080	870000	870000	0.4231	870029
21:03:00	870150	870185	869995	870150	0.2814	870031
21:04:00	870730	871675	870495	871675	0.5810	871476
21:05:00	870885	870885	870060	870060	0.0818	870622
21:06:00	870090	870435	870000	870000	0.3569	870006
21:07:00	870000	870000	869180	869180	0.1303	869265
21:08:00	869180	869260	869180	869185	0.3323	869187
21:09:00	869375	870220	868990	868990	1.2259	869966
21:10:00	868990	869120	867325	867415	4.0859	867791
21:11:00	868250	869030	867985	868000	2.7809	868195
21:12:00	867995	870485	867995	868505	2.1043	868559
21:13:00	869295	869305	868010	868185	0.1008	868607
21:14:00	868095	868155	867255	868155	0.8679	867705
21:15:00	868095	868095	867370	868080	0.0063	867941
21:16:00	868000	868000	865500	865730	1.8241	866226
21:17:00	865735	866800	865730	865930	0.4952	866188
21:18:00	866705	867340	866705	866760	1.3655	866934
21:19:00	866645	868100	866520	868100	1.5044	866910
21:20:00	868150	870000	868150	869240	1.8932	868604
21:21:00	869255	870225	869250	869280	0.8543	869796
21:22:00	869285	869580	869265	869530	1.6494	869294
21:23:00	869495	869800	869345	869800	2.0169	869419
21:24:00	870170	871265	870170	870915	3.8601	870947
21:25:00	870950	871000	870000	870000	1.8201	870568
21:26:00	870000	870785	869920	870165	0.2521	870100
21:27:00	870225	870225	869370	869705	0.2569	869842
21:28:00	869370	871000	869315	871000	2.5628	870206
21:29:00	871160	871405	870625	870625	1.3722	871212
21:30:00	871405	872755	871405	872755	0.2067	871943
21:31:00	872755	873145	870700	871850	1.9915	872461
21:32:00	871855	872300	871340	871830	0.1635	871581
21:33:00	872000	872480	871950	872350	1.7187	872012
21:34:00	872350	872455	870605	870605	2.6633	871904
21:35:00	870760	870760	869100	869820	0.3612	869441
21:36:00	869915	869915	868255	869255	0.2070	868984
21:37:00	869900	871025	869900	871025	0.9258	870360
21:38:00	871110	871260	870700	870870	2.0164	871137
21:39:00	870105	870105	869115	869425	0.3051	869645
21:40:00	869345	869895	869115	869895	1.1981	869544
21:41:00	869115	871640	868800	871030	0.7793	870102
21:42:00	871070	871255	871045	871255	0.0179	871078
21:43:00	871245	871600	870740	870970	0.1770	871245
21:44:00	871500	872285	871500	872230	0.5357	871745
21:45:00	872405	874000	872405	873285	1.2504	873365
21:46:00	873315	873990	873000	873355	0.3400	873424
21:47:00	873850	875000	873755	875000	3.7941	874566
21:48:00	874995	875000	872875	873955	1.5982	873840
21:49:00	873955	874155	873155	874030	0.3390	873913
21:50:00	874035	874165	873285	874155	0.2992	873818
21:51:00	874175	876000	874175	875160	3.9357	874713
21:52:00	875155	876000	875075	875590	0.3261	875437
21:53:00	875000	875145	874985	875005	1.9053	875022
21:54:00	875030	875210	873845	874255	0.5318	874880
21:55:00	874355	874355	873470	873610	2.1394	873816
21:56:00	873615	873840	872875	873400	2.9924	873316
21:57:00	873240	873555	872805	873555	0.0897	872971
21:58:00	873555	873640	872530	872955	0.9142	872560
21:59:00	873235	874180	873235	874180	0.9158	873944
22:00:00	874040	875585	874000	875585	2.7385	874181
22:01:00	875585	875585	874700	874795	2.7248	874963
22:02:00	874815	875245	874800	875245	2.2827	875226
22:03:00	875245	876370	874875	876090	2.6679	876004
22:04:00	876345	878000	876100	878000	2.5093	876911
22:05:00	877995	879000	877800	878270	1.4839	878029
22:06:00	878150	878350	877000	878350	1.9325	878173
22:07:00	878350	879020	878350	878360	2.4341	878939
22:08:00	878555	879590	878320	879390	3.6206	878913
22:09:00	879580	881000	879580	881000	6.7942	880042
22:10:00	880975	882000	880095	882000	4.5102	881158
22:11:00	882000	884170	880000	880400	5.0598	881959
22:12:00	880490	881080	879145	879960	1.7668	880251
22:13:00	879890	880840	879890	880840	4.8235	880164
22:14:00	880840	882005	880840	881500	2.9029	881326
22:15:00	881745	882190	881325	881350	3.8824	882078
22:16:00	881330	881330	879000	879000	1.6836	880650
22:17:00	879255	879995	878705	879005	0.4352	879154
22:18:00	879005	879695	879000	879695	1.7065	879191
22:19:00	879800	879955	879000	879255	0.3933	879426
22:20:00	879030	879975	879025	879325	0.2850	879548
22:21:00	879245	879245	876435	877145	3.9472	876786
22:22:00	877145	877545	874045	875640	3.1871	875715
22:23:00	875545	877490	874370	876670	3.3731	875705
22:24:00	876245	876250	875000	875705	1.9799	875175
22:25:00	875395	876055	875380	876020	1.8506	875993
22:26:00	876135	878000	876135	878000	1.2785	876940
22:27:00	878000	878000	875105	875700	3.7846	876409
22:28:00	875700	876420	875105	876420	0.7735	875944
22:29:00	876505	876900	876505	876890	0.6300	876743
22:30:00	876700	876700	875205	875720	1.4206	876067
22:31:00	876980	876980	874500	874500	2.4650	875752
22:32:00	874500	874500	870535	873080	3.8655	872007
22:33:00	872955	874270	871745	871910	3.4712	872312
22:34:00	871995	872055	871495	872055	2.0502	871812
22:35:00	872585	872900	870000	870230	1.2693	870895
22:36:00	870225	870660	869500	870045	2.0667	869871
22:37:00	870300	871330	870300	870760	0.2159	870956
22:38:00	870870	872055	869500	872055	0.3114	870991
22:39:00	871720	872365	871145	871920	3.0893	871664
22:40:00	871835	873810	871815	873810	1.1361	872901
22:41:00	872965	873630	872345	872345	0.2326	873372
22:42:00	872245	872255	871505	871505	0.5365	871930
22:43:00	871940	872655	871845	871845	0.1835	872021
22:44:00	871865	872935	871310	872930	3.4146	871907
22:45:00	872205	872240	871000	871605	1.4858	871957
22:46:00	871560	872095	870490	872095	1.2616	870968
22:47:00	872090	873000	872090	872940	3.8900	872420
22:48:00	872940	874230	872495	873760	0.8131	873201
22:49:00	873760	874655	873760	874335	1.2819	874243
22:50:00	874305	875500	874205	875450	4.8270	874776
22:51:00	874965	876000	874395	875650	6.4757	875160
22:52:00	875445	875445	872725	874180	1.4834	873961
22:53:00	874275	874275	872060	874040	2.1833	873293
22:54:00	874025	874665	872520	873960	2.4274	874086
22:55:00	873960	874950	873640	874735	0.2694	874227
22:56:00	874950	875870	874950	875800	0.4109	875354
22:57:00	875800	875870	875705	875870	0.2223	875793
22:58:00	875870	877160	875870	876210	0.6718	876350
22:59:00	876830	877075	876330	876370	0.2387	876844
23:00:00	876370	876370	875870	875870	0.1198	876000
23:01:00	875995	876000	875000	875000	0.3323	875695
23:02:00	874715	876000	874680	876000	0.1546	875326
23:03:00	876000	876000	875545	875965	0.0810	875851
23:04:00	875750	876535	875715	876150	1.3263	876113
23:05:00	876155	876155	875545	875545	0.2335	875985
23:06:00	875490	875490	874985	875000	0.3610	875038
23:07:00	874815	874940	873490	874110	1.1175	873822
23:08:00	874430	875000	873160	873160	0.1566	874312
23:09:00	873170	873775	872390	873760	1.1132	872810
23:10:00	873760	873970	872775	873095	0.7413	873485
23:11:00	872760	873765	871390	872775	5.7752	872827
23:12:00	872775	874500	872775	874500	0.7908	873562
23:13:00	874290	874500	873905	874000	0.1307	874229
23:14:00	874000	874000	872505	872855	1.0398	873401
23:15:00	872955	873610	872815	873610	1.9137	873026
23:16:00	873610	873775	873370	873775	0.0222	873456
23:17:00	873745	873960	873745	873960	0.1250	873931
23:18:00	873745	873745	873210	873435	0.1365	873421
23:19:00	873435	873440	871980	871980	1.0140	872281
23:20:00	872330	872345	871980	872000	0.0683	872048
23:21:00	872240	873185	872240	873180	0.3904	872983
23:22:00	873225	875320	873225	875095	1.1997	874412
23:23:00	875390	876240	875100	876145	0.5983	875612
23:24:00	876145	876245	874485	876245	1.1736	875172
23:25:00	876245	876445	875745	876445	0.1263	876377
23:26:00	876400	877000	876400	876640	1.9970	876867
23:27:00	876640	877015	876145	876145	0.6392	876969
23:28:00	876045	876045	875000	875290	0.3708	875471
23:29:00	875410	875475	874685	875475	0.5487	874702
23:30:00	875505	876365	875505	875575	0.6224	876276
23:31:00	876215	876365	875345	876365	2.0869	875651
23:32:00	876365	878000	876365	877105	1.5873	877756
23:33:00	878000	878245	876645	876645	0.2878	877104
23:34:00	876550	877575	876255	876755	0.6773	876720
23:35:00	876675	876680	876045	876045	0.6278	876276
23:36:00	876205	876230	874615	874645	1.2320	874976
23:37:00	875155	875575	874825	875545	0.5537	875551
23:38:00	875620	875625	875100	875405	0.0745	875588
23:39:00	875620	876055	875620	876055	0.2237	875915
23:40:00	876155	876860	876155	876650	0.0619	876718
23:41:00	876645	876840	875100	876625	1.2039	876671
23:42:00	876655	877210	876655	877095	0.3747	877061
23:43:00	877325	877325	875770	876255	0.0516	876803
23:44:00	876280	876450	875000	875000	1.8653	876248
23:45:00	875035	875065	874230	875030	1.5617	874332
23:46:00	875030	875230	874410	875220	1.8688	875138
23:47:00	875240	875880	874770	874770	0.6817	875767
23:48:00	875040	875055	874645	875055	1.5418	874859
23:49:00	875055	875355	874495	874495	0.2588	875233
23:50:00	874850	875355	874495	875140	0.0570	874932
23:51:00	875045	875055	874640	875025	1.2225	875029
23:52:00	875140	876000	875140	876000	0.1831	875760
23:53:00	876055	876450	875685	875955	0.0583	875899
23:54:00	876055	876560	876055	876560	0.2518	876455
23:55:00	876560	877590	876345	876345	0.2374	876935
23:56:00	876310	876310	875645	876280	0.0900	876047
23:57:00	876280	877595	876280	876995	0.6719	877523
23:58:00	877540	879060	876270	878240	2.0077	877988
23:59:00	878240	880000	878240	878400	3.0627	878611

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21日Zaif:BTC/JPY

マーケット/通貨ペア

2019年05月21日
Zaif:BTC/JPY