暗号資産価格データベース Zaif:BTC/JPY 2019/05/23

2019年05月23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	870105	870645	869945	869945	1.9207	870376
00:01:00	869845	869845	869465	869690	0.1410	869645
00:02:00	869690	870270	869600	870065	1.8928	870004
00:03:00	870070	870070	869200	869565	1.7045	869241
00:04:00	869240	869630	869225	869620	0.3357	869375
00:05:00	869660	870385	869660	870365	0.0950	870123
00:06:00	870450	870850	869825	869825	0.2992	870532
00:07:00	869825	870040	869685	870030	0.1359	869903
00:08:00	870070	870300	869670	869670	0.5280	870251
00:09:00	869900	869900	869665	869745	0.0552	869786
00:10:00	869750	870305	869665	870305	0.3577	869934
00:11:00	870315	870315	869965	869965	0.1410	870263
00:12:00	869935	870035	869810	870005	0.1468	869856
00:13:00	869795	869795	869490	869610	0.5011	869642
00:14:00	869620	869655	869140	869155	0.2347	869257
00:15:00	869155	869510	869155	869480	0.0086	869383
00:16:00	869195	869940	868615	868615	1.0867	868952
00:17:00	868615	868950	868610	868610	0.1575	868676
00:18:00	868610	868610	868265	868270	0.2415	868385
00:19:00	868270	872000	868200	872000	1.8319	869665
00:20:00	872000	875000	871250	875000	7.2958	873031
00:21:00	875000	877000	874525	877000	7.5881	875780
00:22:00	877500	880000	877000	880000	4.7404	879233
00:23:00	880000	881000	879995	880360	4.3233	880371
00:24:00	880360	881000	879475	881000	5.4123	880040
00:25:00	881000	884080	881000	884080	5.7710	882456
00:26:00	884080	884145	882745	882745	0.7433	883385
00:27:00	883010	883010	881395	881930	2.3410	881899
00:28:00	882645	884600	881740	883360	4.0649	883106
00:29:00	883360	883360	877885	881000	4.1031	881156
00:30:00	880995	880995	878000	880315	4.2892	878821
00:31:00	880000	882500	880000	882160	3.5896	881356
00:32:00	882005	882185	878985	879500	4.7846	879913
00:33:00	879500	882000	879495	880495	2.3483	880581
00:34:00	880090	880805	879445	879905	0.5238	879688
00:35:00	879870	880615	879445	879645	0.9930	879732
00:36:00	879455	879770	878895	879745	1.2529	879057
00:37:00	879540	880295	878485	878500	0.6448	879091
00:38:00	878500	878540	877415	877620	0.1334	878003
00:39:00	877620	878805	877425	878805	0.3465	877926
00:40:00	878815	879235	877430	879235	1.8774	878908
00:41:00	879225	880000	879220	879520	2.4490	879893
00:42:00	879235	879865	878980	879865	0.6473	879433
00:43:00	879620	879950	879240	879240	1.1864	879272
00:44:00	879205	879205	878295	878295	0.1824	878669
00:45:00	878505	879735	878295	879735	1.7816	878613
00:46:00	879925	880000	877415	877715	1.0001	879374
00:47:00	877970	878940	877955	878310	2.8727	878056
00:48:00	878295	879015	878050	878055	0.8883	878724
00:49:00	878085	878880	878085	878880	0.0209	878766
00:50:00	878840	878840	877890	877890	0.5603	878260
00:51:00	877895	878430	877880	878165	0.4661	878359
00:52:00	878385	878385	877860	878235	0.0296	878181
00:53:00	878345	878760	878345	878760	0.1967	878603
00:54:00	878490	878935	878490	878935	0.0210	878811
00:55:00	878745	878745	878245	878245	0.0406	878665
00:56:00	877860	878000	877635	878000	0.3251	877702
00:57:00	877985	878285	877590	877910	0.7580	877872
00:58:00	877910	878435	877895	878420	0.0995	878038
00:59:00	878435	878700	878435	878585	0.1601	878541
01:00:00	878695	879555	878695	879555	0.7417	879260
01:01:00	879550	880000	879170	879170	0.8155	879738
01:02:00	879000	879000	877445	877840	0.4516	878105
01:03:00	877780	877795	876760	877000	1.6176	877491
01:04:00	877000	877555	877000	877555	0.3568	877145
01:05:00	877190	877190	876375	876685	0.2020	876756
01:06:00	876685	876780	876650	876660	0.3813	876733
01:07:00	876670	877155	876300	877155	1.1451	876893
01:08:00	877160	877790	877145	877220	0.4672	877628
01:09:00	877215	877350	876975	877215	0.0460	877155
01:10:00	877320	877800	876980	876980	0.2884	877662
01:11:00	876975	876975	876395	876425	0.1329	876731
01:12:00	876425	876975	876380	876755	0.4732	876567
01:13:00	876975	877245	876975	877230	0.1542	877104
01:14:00	877230	877270	877120	877120	0.0450	877234
01:15:00	876460	877265	876380	877265	0.1420	876605
01:16:00	877220	877360	877220	877360	0.0472	877251
01:17:00	877450	878155	877450	878155	0.8017	877841
01:18:00	878240	878375	878045	878045	0.0329	878324
01:19:00	878225	878225	877445	877445	0.0099	877869
01:20:00	877655	877655	877655	877655	0.0030	877655
01:21:00	877665	877665	876980	876980	0.2164	877242
01:22:00	876790	876790	876375	876715	0.6524	876601
01:23:00	876720	876720	876210	876210	0.0438	876444
01:24:00	876320	877205	876320	877205	0.1276	876988
01:25:00	877025	877120	876945	876945	0.0500	877073
01:26:00	-
01:27:00	876480	877210	874740	875590	4.2307	875511
01:28:00	875570	876980	875570	876235	0.2671	875962
01:29:00	876545	876695	876545	876655	0.5386	876622
01:30:00	876685	876765	876275	876275	0.3698	876613
01:31:00	876275	876590	876275	876275	0.0244	876423
01:32:00	876260	876525	875945	875945	0.1290	876199
01:33:00	875845	876400	875745	876400	0.5131	876127
01:34:00	876245	876245	875875	875875	0.1089	875943
01:35:00	875845	876235	875555	876235	0.5415	875776
01:36:00	876355	876515	876245	876325	0.1613	876397
01:37:00	876365	876365	876230	876230	0.3140	876336
01:38:00	876230	876230	875370	875370	0.0738	875662
01:39:00	875615	875640	875415	875415	0.0082	875570
01:40:00	876170	876215	875715	875775	0.0900	876069
01:41:00	875775	876495	875775	876210	1.1991	876066
01:42:00	875710	875710	875700	875710	0.0250	875707
01:43:00	875985	876000	875450	875450	0.8826	875756
01:44:00	875685	876135	875685	876000	0.0228	875743
01:45:00	875970	876410	875970	876205	0.1420	876314
01:46:00	-
01:47:00	876470	877000	876470	877000	0.8592	876648
01:48:00	877025	877265	876620	876620	0.4269	877036
01:49:00	876555	876555	876555	876555	0.0050	876555
01:50:00	877040	877420	877040	877420	0.2387	877277
01:51:00	877420	877845	877245	877845	0.5611	877538
01:52:00	877855	877865	877600	877830	0.1879	877675
01:53:00	877620	877735	876385	876385	0.8243	877115
01:54:00	876345	876520	876145	876445	0.2573	876334
01:55:00	876520	876520	875825	875830	0.0578	876053
01:56:00	875825	875930	875605	875605	0.3816	875804
01:57:00	875610	876045	875470	875470	0.1131	875526
01:58:00	875960	875960	875250	875360	2.7285	875777
01:59:00	875420	876000	875090	875650	0.0805	875374
02:00:00	875900	876090	875740	876035	0.2236	876053
02:01:00	875940	876410	875940	876410	0.1431	876275
02:02:00	876605	876675	876460	876460	0.0418	876586
02:03:00	876490	877120	876490	876560	1.0126	876745
02:04:00	876825	876825	876500	876655	0.1098	876533
02:05:00	876725	876745	876645	876740	0.0716	876716
02:06:00	876680	877185	876510	876835	0.0738	876797
02:07:00	877000	877160	876490	876490	1.1084	877110
02:08:00	876610	876620	875235	875235	2.4520	876164
02:09:00	875550	875960	875000	875385	0.0462	875411
02:10:00	875230	875230	874660	874660	3.0593	874998
02:11:00	874700	875005	874530	874880	0.1424	874551
02:12:00	874595	874595	874040	874510	0.2638	874395
02:13:00	874530	874530	873830	874105	0.0354	874087
02:14:00	874095	874095	873270	873270	0.0753	873563
02:15:00	873610	873610	872920	872920	0.7599	873047
02:16:00	872575	873530	872500	873525	0.2192	872910
02:17:00	873585	874090	872950	873215	0.6131	873303
02:18:00	873800	873980	873800	873895	0.0256	873819
02:19:00	873940	874450	873935	874450	0.0467	874208
02:20:00	874455	874780	873890	874400	0.5739	874185
02:21:00	874245	874245	874070	874220	0.0080	874158
02:22:00	874225	874225	873300	873300	0.0810	873779
02:23:00	873745	873745	873000	873000	0.0146	873206
02:24:00	873030	873160	872000	872000	0.6930	872533
02:25:00	872000	872000	870050	871970	1.1985	871628
02:26:00	872010	872015	871730	872015	0.0480	871969
02:27:00	871645	872000	871000	871000	0.0559	871743
02:28:00	870970	872045	870705	872045	0.1100	871495
02:29:00	871765	871770	870845	870845	0.0390	871457
02:30:00	870745	871155	869085	871155	0.9333	870575
02:31:00	871010	871020	869935	869950	0.0513	870280
02:32:00	869945	871360	869945	871145	0.7542	870718
02:33:00	870420	870450	869340	869340	0.0460	870049
02:34:00	869420	870000	866665	868685	4.9183	868380
02:35:00	868335	869090	868300	869090	1.0227	868508
02:36:00	869390	870355	869105	870355	0.0555	869877
02:37:00	870355	871225	870330	871225	1.3323	870430
02:38:00	871005	871535	870890	871535	0.7668	871239
02:39:00	871120	871125	868935	869880	4.1965	869771
02:40:00	870115	870470	869590	869590	1.2220	870163
02:41:00	869790	870240	869365	870135	0.9723	869711
02:42:00	870135	870705	870115	870705	0.5250	870645
02:43:00	870845	871110	870845	871110	0.2282	870916
02:44:00	871075	871790	870445	871100	1.4954	871043
02:45:00	871160	872155	871160	871895	0.4667	872045
02:46:00	872010	872255	871245	872125	6.3526	871880
02:47:00	871630	872160	871625	871860	0.7678	871824
02:48:00	871930	872300	871765	871765	0.1207	872041
02:49:00	871545	871740	870795	871490	0.1104	871276
02:50:00	871430	871430	871340	871355	0.2130	871350
02:51:00	871355	871980	870930	871055	0.2430	871468
02:52:00	871215	871745	871215	871745	0.0298	871724
02:53:00	871745	872320	871745	872320	0.0721	872193
02:54:00	872130	872760	872130	872750	0.0604	872516
02:55:00	872895	873010	872460	872930	1.9853	872910
02:56:00	872955	873215	872845	872845	0.0931	873163
02:57:00	872845	873205	872305	872720	0.3106	872691
02:58:00	872720	872940	872720	872940	0.0040	872785
02:59:00	872940	872955	872100	872100	0.8200	872179
03:00:00	872055	872055	871600	872025	0.3731	871838
03:01:00	872415	872415	872415	872415	0.0100	872415
03:02:00	872525	872820	872525	872600	0.5430	872555
03:03:00	872720	873200	872600	872695	0.0560	872843
03:04:00	872735	873350	872730	873350	0.5413	873295
03:05:00	873345	873795	872815	873030	0.5973	873535
03:06:00	873030	873030	872500	872505	1.1110	872512
03:07:00	872735	872735	872085	872085	2.1274	872488
03:08:00	872070	872070	871295	871475	0.5320	871696
03:09:00	871520	871810	871245	871440	0.4286	871600
03:10:00	871250	871250	870670	870800	0.3635	871194
03:11:00	870895	871470	870895	871395	0.1191	871335
03:12:00	871215	871215	870950	870980	0.0210	870979
03:13:00	870945	870945	870245	870245	0.0763	870599
03:14:00	870135	870395	870125	870395	0.0413	870293
03:15:00	870395	870395	870140	870155	0.1213	870307
03:16:00	870195	871505	870195	870870	1.2690	871028
03:17:00	871375	871570	870745	870830	1.2707	871359
03:18:00	871240	871695	871025	871470	0.1386	871481
03:19:00	871495	871755	871495	871705	0.0790	871704
03:20:00	871720	871730	871180	871415	0.0947	871375
03:21:00	871145	871145	870500	870610	0.1351	870620
03:22:00	870545	871880	870545	871745	0.1708	871505
03:23:00	871690	871690	871345	871345	0.0290	871593
03:24:00	871245	871695	870980	871695	0.0646	871326
03:25:00	871745	871840	871235	871235	0.1240	871666
03:26:00	871145	871355	871075	871355	0.0216	871229
03:27:00	871350	871350	870240	870750	0.2203	870774
03:28:00	870750	870750	870520	870560	0.0380	870558
03:29:00	870855	871355	870465	871025	0.2626	870863
03:30:00	871025	871055	870590	870645	0.0851	871017
03:31:00	870645	870645	870190	870190	0.2067	870259
03:32:00	870220	870250	870220	870250	0.0080	870224
03:33:00	870190	870250	869925	870025	0.1116	870060
03:34:00	870045	870055	869985	870045	0.0069	870039
03:35:00	870115	870125	869640	869640	0.0171	869913
03:36:00	869630	869630	868000	869095	8.5599	869437
03:37:00	869985	870155	869570	869910	0.3066	869989
03:38:00	870005	871690	869910	871045	0.1874	871042
03:39:00	871045	871885	870790	871690	0.1889	871348
03:40:00	871690	871885	871585	871885	0.1819	871671
03:41:00	871885	872700	871730	871730	0.4695	872311
03:42:00	871785	871980	871315	871980	0.0916	871469
03:43:00	871820	871990	871815	871990	0.0531	871926
03:44:00	871990	872590	871045	871755	0.7475	871862
03:45:00	871660	872590	871655	872590	0.1234	871965
03:46:00	872590	874000	872075	873100	1.6313	873207
03:47:00	873100	873455	873100	873455	0.9101	873362
03:48:00	873410	874655	873410	874655	0.9864	873951
03:49:00	874570	874855	873240	874855	0.4444	874496
03:50:00	874855	875755	874500	875055	2.0359	875223
03:51:00	875050	875075	874580	874690	0.6473	874971
03:52:00	874695	874740	874060	874390	1.2346	874443
03:53:00	874390	874390	874045	874275	0.0560	874275
03:54:00	874285	874285	873875	873970	0.0350	873973
03:55:00	873890	874855	873890	874525	0.8521	874388
03:56:00	874705	875005	874495	874500	0.5524	874961
03:57:00	874540	875240	874540	875240	0.0622	875164
03:58:00	875240	875555	874840	875550	0.2446	875259
03:59:00	875480	875610	875280	875280	0.1633	875561
04:00:00	875320	875550	874490	874935	1.2543	874977
04:01:00	874790	874790	874295	874575	4.6917	874607
04:02:00	874500	874525	874015	874015	0.2229	874493
04:03:00	874015	874245	874015	874240	0.0060	874203
04:04:00	874240	874265	873610	874005	0.3329	874022
04:05:00	874005	874590	873780	874455	0.7760	874441
04:06:00	874320	874640	874150	874150	0.8097	874632
04:07:00	874150	874150	873895	873895	0.0170	873947
04:08:00	873945	874320	873895	874320	0.0984	874044
04:09:00	874320	874320	873420	873590	0.2306	873548
04:10:00	873590	873720	873215	873720	0.4860	873494
04:11:00	873720	873945	873215	873215	0.0116	873435
04:12:00	873550	873550	873000	873225	0.1447	873156
04:13:00	873450	873450	873000	873065	0.0959	873093
04:14:00	873045	873635	873045	873630	0.1704	873434
04:15:00	873065	873065	873065	873065	0.0183	873065
04:16:00	873720	873720	873720	873720	0.1120	873720
04:17:00	873070	873120	872300	872710	0.8123	873007
04:18:00	872440	872455	872440	872455	0.0630	872441
04:19:00	872455	872455	872285	872290	1.1049	872427
04:20:00	872350	872350	872295	872315	1.9456	872315
04:21:00	872295	872300	872145	872290	0.1110	872297
04:22:00	872290	872520	870715	870715	1.1539	871979
04:23:00	870715	871645	870715	871640	0.6903	871149
04:24:00	871640	871640	871605	871605	0.1067	871605
04:25:00	871605	871655	870945	871205	0.2907	871388
04:26:00	871200	871855	871160	871160	0.7587	871277
04:27:00	871245	871370	870590	871370	0.1673	871069
04:28:00	871350	871350	871350	871350	0.0010	871350
04:29:00	871205	871635	871205	871210	0.1543	871261
04:30:00	871635	871640	871615	871615	0.0060	871635
04:31:00	871045	871150	870605	871150	0.0710	870737
04:32:00	871150	871355	870845	871355	0.0053	871135
04:33:00	871455	871490	871455	871490	0.0120	871487
04:34:00	871300	872005	871300	871390	0.1567	871772
04:35:00	871630	872055	871630	871720	0.2357	871778
04:36:00	871720	871750	871410	871410	0.0033	871648
04:37:00	871410	871410	871160	871160	0.0920	871292
04:38:00	871470	871755	871470	871720	0.0436	871708
04:39:00	871855	872555	871855	872540	0.1019	872350
04:40:00	872445	872445	872410	872420	1.0862	872419
04:41:00	872540	872755	872540	872755	0.3380	872615
04:42:00	872755	873575	872755	873575	0.3621	873368
04:43:00	873595	873595	873260	873455	0.2580	873476
04:44:00	873455	873660	873455	873660	0.3760	873510
04:45:00	873655	873655	873455	873455	0.0500	873459
04:46:00	873455	873730	873455	873730	0.2811	873642
04:47:00	873730	873730	873450	873450	0.0040	873592
04:48:00	873245	873245	873210	873215	0.0397	873217
04:49:00	873215	873215	873215	873215	0.0010	873215
04:50:00	873215	874090	873215	873980	0.2375	873695
04:51:00	874090	874655	873845	873845	0.1240	874630
04:52:00	874000	874350	873995	874350	0.5040	874001
04:53:00	874355	874870	874120	874120	0.0260	874400
04:54:00	874150	874795	873645	874795	0.2029	874134
04:55:00	874245	874245	873890	873920	0.0610	873962
04:56:00	874010	875080	874010	874700	0.1787	874741
04:57:00	874700	874700	874700	874700	0.0030	874700
04:58:00	875140	875310	874705	875310	0.2532	875135
04:59:00	875315	875550	875315	875550	0.0870	875374
05:00:00	875555	876095	875555	876095	0.3233	875945
05:01:00	876090	876300	876090	876295	0.0270	876292
05:02:00	876090	876120	875500	875695	0.8199	875852
05:03:00	875695	875695	875000	875535	0.1279	875300
05:04:00	875495	875495	875495	875495	0.0010	875495
05:05:00	875275	875500	875275	875500	0.1153	875333
05:06:00	874945	875135	874545	874545	0.0693	874752
05:07:00	874520	874520	873890	873890	0.1903	874322
05:08:00	873920	876380	873920	875510	1.2953	875343
05:09:00	876380	877005	875580	876445	0.8707	876726
05:10:00	876445	876445	876000	876260	0.0300	876068
05:11:00	876000	876755	875580	876390	0.0149	876122
05:12:00	876390	876420	874220	874380	1.9821	875561
05:13:00	874375	875180	873560	873930	0.4746	873976
05:14:00	874330	874550	874330	874550	0.0378	874448
05:15:00	874550	874550	874000	874210	0.0096	874215
05:16:00	874420	874905	868555	868560	8.1767	872479
05:17:00	868555	868560	865840	865840	8.4556	866981
05:18:00	865840	866945	864655	866945	3.8473	865636
05:19:00	866385	868260	865500	868045	1.8983	867838
05:20:00	868260	868260	864630	864630	2.4950	866413
05:21:00	864800	865500	861520	861720	3.3140	864064
05:22:00	861520	861720	855000	855000	8.3214	859180
05:23:00	855000	855210	850550	854680	3.6459	852975
05:24:00	854680	859155	853640	855955	2.6568	855151
05:25:00	855955	859150	855895	858075	4.9427	856766
05:26:00	858075	868000	857120	863080	5.9017	861130
05:27:00	863080	863855	860000	861600	3.3035	860689
05:28:00	861600	865070	860535	864825	1.9032	863482
05:29:00	864825	866130	864595	865790	2.2846	865450
05:30:00	865700	865795	862295	862530	2.0005	864291
05:31:00	862530	864335	860000	860000	3.5528	863105
05:32:00	860000	862225	859485	862225	1.6465	860517
05:33:00	861965	864830	861965	862790	1.0438	863570
05:34:00	862790	864000	861605	864000	2.8172	862362
05:35:00	864620	865220	862870	863295	3.7385	864469
05:36:00	863295	864825	862020	862100	1.8429	863265
05:37:00	861850	864300	861850	862500	0.5895	862793
05:38:00	862125	863645	861155	862950	3.6578	863074
05:39:00	862975	867445	862015	866195	3.8156	864215
05:40:00	866000	866645	865070	866590	0.9217	866060
05:41:00	866645	866705	866020	866290	0.2076	866426
05:42:00	866325	866325	865015	865565	1.3359	865788
05:43:00	865685	865685	864030	865350	1.1988	864953
05:44:00	865325	866410	864035	865975	1.5846	865545
05:45:00	866075	866075	864590	864590	1.7152	865438
05:46:00	864590	865540	864000	865540	0.4209	864783
05:47:00	865540	865540	864855	864855	0.8600	864895
05:48:00	865165	865165	864085	864400	1.0168	864808
05:49:00	864395	864585	864000	864585	1.0815	864290
05:50:00	864605	866240	864605	865835	1.2429	865707
05:51:00	866190	867045	866190	866450	0.5453	866903
05:52:00	866330	867410	865665	866000	11.0853	867261
05:53:00	866005	866005	865730	865880	0.0560	865751
05:54:00	866225	866475	865665	865780	0.4411	865944
05:55:00	865785	865995	865760	865990	0.3020	865865
05:56:00	865775	866665	865020	866530	0.7269	866039
05:57:00	866155	866845	866010	866135	0.7963	866105
05:58:00	866015	866015	865405	865430	0.7173	865897
05:59:00	865435	865435	864615	864615	0.3000	864961
06:00:00	864620	865685	864200	865660	0.4503	865180
06:01:00	865515	865875	864000	864130	0.7812	864805
06:02:00	864000	864025	862590	863520	0.1869	863388
06:03:00	863520	863520	862050	862050	0.2598	862880
06:04:00	862105	863935	862105	863825	0.0450	863227
06:05:00	863280	863280	862625	862625	0.1943	863101
06:06:00	862625	862625	860580	860610	0.4163	861241
06:07:00	860400	862340	860400	861635	2.4988	861335
06:08:00	861250	861570	860000	860990	1.6572	860677
06:09:00	861325	862520	861150	862520	0.4099	861532
06:10:00	862520	862580	861910	862005	0.5260	862199
06:11:00	861810	862610	861205	861205	0.0676	861826
06:12:00	861235	861810	861135	861330	0.4742	861425
06:13:00	861330	861600	861330	861570	0.2676	861488
06:14:00	861810	863085	861810	863085	0.7558	862618
06:15:00	862860	864090	862380	863615	0.8626	863424
06:16:00	863520	863975	863520	863605	0.3542	863876
06:17:00	863275	863435	862050	862050	0.9585	863106
06:18:00	862045	862135	861330	862135	0.3053	861940
06:19:00	862195	862800	862195	862800	0.0060	862699
06:20:00	862800	862800	862390	862390	0.0023	862568
06:21:00	862440	862440	862300	862300	0.6146	862352
06:22:00	862285	862300	862115	862115	0.4613	862226
06:23:00	862115	862115	861525	861525	0.7666	861575
06:24:00	861520	861520	858700	858700	0.7880	859694
06:25:00	858700	859600	857875	859600	1.0077	858374
06:26:00	860000	861660	860000	860985	0.1534	860190
06:27:00	861120	861660	859195	861130	1.8583	861084
06:28:00	860705	860705	860000	860665	0.1583	860655
06:29:00	860330	860800	860005	860005	0.5577	860326
06:30:00	860045	860045	858705	858705	0.2337	859838
06:31:00	858705	859290	858030	858030	0.2107	858473
06:32:00	858035	858240	857780	858240	0.4285	857979
06:33:00	858235	858615	858235	858260	0.1125	858303
06:34:00	858270	858285	857825	858285	0.5820	858006
06:35:00	857830	858620	857830	857835	0.2836	857942
06:36:00	857830	857835	854685	856830	2.2073	855415
06:37:00	856000	856000	853280	854285	0.7928	854696
06:38:00	853205	854605	851980	854605	2.8423	853140
06:39:00	854605	855610	854000	855120	2.1049	854520
06:40:00	854845	854845	853840	854445	2.1445	854371
06:41:00	854640	856025	854300	856020	1.1454	855772
06:42:00	855975	856810	854700	855955	2.0819	855723
06:43:00	855615	856250	855400	855400	0.3010	855405
06:44:00	855080	855420	853340	854510	1.1655	854886
06:45:00	854505	854505	852780	853050	3.3952	853388
06:46:00	854000	854805	852555	852800	0.4963	852906
06:47:00	852795	853045	851640	851640	0.4683	852534
06:48:00	851750	852045	850000	850000	8.5841	850424
06:49:00	850000	852710	850000	850605	2.0782	851465
06:50:00	850690	850690	849900	850275	2.2150	850022
06:51:00	849995	852000	849000	852000	5.6363	850049
06:52:00	851810	853485	850000	850945	6.4185	851529
06:53:00	850945	850945	848000	849150	4.7744	849559
06:54:00	849275	849900	845975	847800	3.0075	848288
06:55:00	847035	847795	846630	847655	0.7781	846899
06:56:00	846805	847600	845000	845470	2.0935	845618
06:57:00	845470	847985	843770	846100	3.7007	845430
06:58:00	846100	847780	845080	847780	1.1442	847274
06:59:00	847815	849115	847035	847735	2.0837	847987
07:00:00	847960	848420	846445	846445	0.9825	847524
07:01:00	847245	847245	844880	845275	3.9724	846069
07:02:00	845275	845670	842200	842815	0.5694	843502
07:03:00	842485	846900	841065	842500	3.3161	842681
07:04:00	843270	844300	841505	841505	1.8575	842542
07:05:00	841845	841895	840000	840005	3.9461	840183
07:06:00	840000	840655	837845	840000	1.3246	838321
07:07:00	838645	843000	838645	840640	5.4005	839663
07:08:00	843000	843990	841185	843385	9.0583	842630
07:09:00	843385	845000	842585	844490	1.6151	844084
07:10:00	844900	845000	842310	842450	1.6980	843784
07:11:00	843000	843000	840985	842035	1.1221	842097
07:12:00	842035	845125	842035	845125	1.5021	844540
07:13:00	845235	848620	845235	848620	3.0737	847011
07:14:00	848000	848000	844000	845260	5.4640	845482
07:15:00	845260	848000	845050	848000	0.9990	845525
07:16:00	848000	848615	844005	846290	2.4279	844886
07:17:00	846285	846285	845240	845930	1.4681	845635
07:18:00	846980	847110	845310	846000	0.5730	846641
07:19:00	846820	847110	845780	847110	0.0746	846946
07:20:00	847115	849950	846000	847810	0.8250	848481
07:21:00	847810	851175	847300	849005	1.4955	849516
07:22:00	850240	852705	850240	852145	0.1902	851950
07:23:00	852145	853750	852145	852305	1.1188	852898
07:24:00	852945	854000	852300	854000	1.6964	853116
07:25:00	854000	854000	849040	852220	3.5042	852203
07:26:00	850305	852030	850305	851235	1.1384	851132
07:27:00	851235	852270	850420	850500	0.6859	851309
07:28:00	851480	853000	851100	852730	1.7249	852042
07:29:00	852730	853000	851295	851855	0.5329	852566
07:30:00	851935	852590	851110	851110	1.9217	851964
07:31:00	851115	851115	849700	849700	1.2105	850976
07:32:00	849700	850920	849700	850000	3.5615	850195
07:33:00	850000	850835	849000	850000	2.5935	849692
07:34:00	850000	852810	850000	852810	1.0208	851693
07:35:00	852815	852815	850000	851140	1.2359	851173
07:36:00	851190	851500	850805	851500	1.8123	851274
07:37:00	851580	851580	851580	851580	0.0620	851580
07:38:00	851550	851550	850950	851005	0.7334	851024
07:39:00	850005	851550	850005	851550	0.2972	850894
07:40:00	851550	852420	851550	852420	0.6847	852381
07:41:00	852505	852810	852000	852450	0.5360	852089
07:42:00	852815	854590	852815	854590	1.4808	854055
07:43:00	854590	855145	853310	854000	3.0565	854525
07:44:00	854000	854805	853810	853810	0.3396	854179
07:45:00	854395	855550	854395	855550	0.7871	855454
07:46:00	855555	855780	854970	855485	0.2582	855616
07:47:00	855490	856600	854980	856345	0.3855	855658
07:48:00	856525	857130	855000	855280	1.0414	856041
07:49:00	856640	856720	855125	855125	0.2166	855531
07:50:00	855330	856485	855330	856485	0.1301	855776
07:51:00	855610	855610	854910	854910	1.5045	855147
07:52:00	854495	855000	854205	854210	3.7466	854420
07:53:00	854215	854215	853995	854210	0.1076	854203
07:54:00	854215	854215	852080	852080	0.5067	853260
07:55:00	852925	853665	852295	852705	1.4452	853076
07:56:00	852525	855005	852525	855005	0.8958	853875
07:57:00	855005	855200	852965	853080	0.3651	854159
07:58:00	853985	854000	853130	853995	0.8125	853730
07:59:00	853995	853995	853695	853695	0.0579	853741
08:00:00	853695	853710	853695	853705	0.0900	853701
08:01:00	853995	854860	853995	854245	1.1041	854416
08:02:00	854900	854950	853855	853855	0.8748	854553
08:03:00	853910	854995	853690	853690	0.4401	854009
08:04:00	853690	853950	853000	853810	1.7567	853453
08:05:00	853000	853020	852915	852915	0.2400	852978
08:06:00	852910	852910	851880	851880	0.5025	851946
08:07:00	851915	851915	850000	850005	0.2400	850708
08:08:00	850010	850135	847000	849540	4.2918	848672
08:09:00	849465	850000	848575	850000	5.7687	848970
08:10:00	849470	850655	849470	850000	1.9540	850147
08:11:00	850005	850660	849020	849020	1.5368	850075
08:12:00	849135	849135	847755	848005	2.6701	848773
08:13:00	848805	849015	848005	848005	0.4415	848616
08:14:00	848010	849090	848000	849070	2.4127	848222
08:15:00	849075	849075	846000	847000	2.6586	848104
08:16:00	846120	849000	846000	848190	1.3214	848100
08:17:00	848185	850310	848185	849820	0.6587	849191
08:18:00	849820	850940	849820	850215	0.9451	850530
08:19:00	849630	850795	849630	849630	0.2063	849938
08:20:00	850230	851700	850230	850980	0.5476	850846
08:21:00	851380	852295	851380	851385	2.2226	852161
08:22:00	852195	852485	851240	851390	0.0312	852090
08:23:00	852495	853530	852465	852700	0.6790	852667
08:24:00	853530	853530	852000	853165	0.6299	852901
08:25:00	852005	853240	852005	853240	0.5020	852367
08:26:00	-
08:27:00	852545	852545	852005	852310	0.2250	852312
08:28:00	853225	853225	852460	852460	0.1335	852652
08:29:00	852000	853065	851790	852505	1.4491	852916
08:30:00	852380	852380	852025	852080	0.6059	852131
08:31:00	852680	853000	851910	851910	0.4092	852618
08:32:00	852100	852170	851905	851905	0.1879	852133
08:33:00	851920	852155	850355	851120	3.0683	851887
08:34:00	850150	850150	849635	849635	0.4188	849968
08:35:00	849425	849425	848360	848955	0.3565	848717
08:36:00	849050	850215	849050	849540	0.8216	849960
08:37:00	850090	850095	849695	849935	0.1549	849895
08:38:00	850595	850595	848825	848830	0.4289	849463
08:39:00	849010	851000	849010	850260	0.6822	849940
08:40:00	851000	851080	849310	849310	0.1905	849958
08:41:00	850000	850000	849995	850000	0.0422	850000
08:42:00	849390	849390	848360	848360	0.2860	848909
08:43:00	848360	850000	848360	850000	0.7357	849340
08:44:00	849995	850000	849995	850000	0.0127	849998
08:45:00	849000	849000	844090	845100	7.4349	847035
08:46:00	844810	845850	840985	844505	1.6402	843724
08:47:00	844000	847000	843525	845835	1.6194	845674
08:48:00	845840	847995	845835	847045	0.7584	847051
08:49:00	847045	847045	845825	846625	0.5165	846017
08:50:00	846995	846995	844120	844120	1.6568	844673
08:51:00	843525	845305	843525	844125	0.3601	844705
08:52:00	844130	844500	842440	844500	0.6386	843747
08:53:00	843980	845295	840570	844660	2.3615	844231
08:54:00	844010	846635	844010	845315	1.1920	844968
08:55:00	845500	846515	845050	846515	0.1859	845807
08:56:00	845850	846995	844220	844220	0.3211	845265
08:57:00	844990	845640	843620	844580	3.6500	845463
08:58:00	843900	843965	843000	843965	0.0550	843872
08:59:00	843990	843990	841880	842810	0.3405	842398
09:00:00	843155	843155	839605	839605	1.5704	841129
09:01:00	839605	842310	839105	842310	4.9118	840431
09:02:00	842570	843995	840765	840765	1.0933	842319
09:03:00	840595	840595	838380	840000	0.6345	839994
09:04:00	839460	841200	838955	841200	0.5019	839724
09:05:00	841540	842525	839995	841905	1.2563	841222
09:06:00	841905	842740	841055	842740	0.0546	842682
09:07:00	843000	844015	842020	842800	0.7856	843549
09:08:00	844465	845610	843370	843595	4.6299	844666
09:09:00	843170	844590	843170	843715	0.5856	843622
09:10:00	844310	844580	844310	844580	0.1820	844461
09:11:00	844030	844400	842640	843000	1.0698	844095
09:12:00	843870	844000	842520	843930	11.8831	843128
09:13:00	843430	843925	842810	843925	0.4880	843264
09:14:00	843000	843000	842870	842870	0.0717	842878
09:15:00	842870	842870	841980	841980	1.1779	842495
09:16:00	841980	841980	840500	840500	2.2249	841111
09:17:00	840290	841005	840290	841005	2.3679	840801
09:18:00	841005	841935	840685	840685	1.0454	840736
09:19:00	841665	841675	839180	840000	2.0428	839868
09:20:00	839515	839835	837845	837845	2.1444	839079
09:21:00	837845	839890	837000	839890	1.6963	837914
09:22:00	839270	840840	839270	840735	1.9473	840645
09:23:00	840450	840450	839885	839885	3.4452	840424
09:24:00	839925	840440	839000	839950	0.6795	839272
09:25:00	839270	839270	837685	837685	0.9246	838437
09:26:00	837000	837000	835500	836460	1.7439	835999
09:27:00	836960	839110	836580	838000	10.2474	837025
09:28:00	837380	837380	835000	835800	1.5109	836340
09:29:00	835800	835815	834000	834000	2.8247	834171
09:30:00	835000	836000	830980	833020	4.4454	832877
09:31:00	833055	836620	832000	835800	2.6536	834438
09:32:00	835800	839995	835135	838885	1.6750	836459
09:33:00	838885	842000	838545	840545	1.3914	840437
09:34:00	840545	841575	839830	841430	1.2161	840721
09:35:00	840630	841065	840180	841065	4.1543	840972
09:36:00	841065	841065	839485	839860	0.8777	840630
09:37:00	839860	840960	839860	840160	0.2946	839936
09:38:00	840160	840960	839475	840950	0.5956	839687
09:39:00	840950	841000	840920	841000	1.6243	840990
09:40:00	841000	841000	840500	841000	5.2177	840774
09:41:00	840990	841310	840990	841310	5.5910	840997
09:42:00	841005	842000	841005	841020	0.0980	841546
09:43:00	842000	842310	841625	842310	2.8905	842288
09:44:00	842305	843470	841805	843470	1.9924	842321
09:45:00	842360	842360	842315	842315	0.4500	842351
09:46:00	842400	842755	841625	841815	0.7401	842306
09:47:00	841910	842420	841795	842420	0.3733	842041
09:48:00	842425	842860	841770	842590	0.4371	842334
09:49:00	842660	843110	842060	842495	1.3332	842655
09:50:00	842705	842895	841790	841795	2.4981	842053
09:51:00	841625	841890	841230	841230	0.4131	841547
09:52:00	841350	841815	840990	841730	0.3396	841121
09:53:00	841730	841820	841730	841820	0.0400	841775
09:54:00	841295	841295	839995	840440	0.6203	840372
09:55:00	840370	840475	840370	840475	0.0214	840455
09:56:00	840380	841375	840380	841325	0.3777	841071
09:57:00	841325	841325	841325	841325	0.1980	841325
09:58:00	841930	842000	841500	841845	0.4249	841651
09:59:00	842310	842815	842310	842815	0.0999	842647
10:00:00	842845	842845	842700	842700	0.0165	842788
10:01:00	842695	843300	842695	843200	1.0078	843004
10:02:00	843205	843615	842640	843615	0.3322	843154
10:03:00	844000	844360	843990	844360	0.2592	844030
10:04:00	843915	845995	843915	845805	5.9864	844975
10:05:00	845805	845995	845135	845965	1.4739	845775
10:06:00	845960	845995	844810	844810	2.8057	845569
10:07:00	844625	845995	844420	845995	1.0246	845029
10:08:00	845830	845995	844965	844965	0.9779	845845
10:09:00	844705	845265	844295	844445	0.5359	844580
10:10:00	844430	844485	844315	844485	0.8181	844401
10:11:00	844400	844400	843545	844210	0.4749	844293
10:12:00	844190	845000	844190	845000	0.3550	844460
10:13:00	844800	845035	844125	845035	0.2400	844810
10:14:00	844025	844915	844020	844915	0.0400	844244
10:15:00	844180	844600	843310	843830	0.9261	843883
10:16:00	844430	844430	843545	843545	0.2139	843634
10:17:00	843585	843590	843520	843520	0.4595	843560
10:18:00	844380	844385	843000	843000	0.9956	843734
10:19:00	843365	843365	842490	842760	0.6535	842510
10:20:00	842915	842970	842045	842045	0.0925	842627
10:21:00	842355	842535	842355	842360	0.0078	842483
10:22:00	842845	843880	842845	843120	0.6970	843529
10:23:00	843135	843155	843135	843155	0.0822	843147
10:24:00	843110	843780	843110	843780	0.7169	843649
10:25:00	844000	844385	843990	844255	0.3203	844241
10:26:00	844380	844410	843855	844405	3.5775	844388
10:27:00	845000	845000	844335	844335	0.4094	844677
10:28:00	844335	844975	844335	844615	0.1019	844776
10:29:00	844595	844965	844000	844760	0.3638	844494
10:30:00	843780	844050	843770	844050	0.3082	843944
10:31:00	844810	844810	843895	844650	0.1593	844361
10:32:00	844350	844430	844350	844370	0.0204	844387
10:33:00	844755	844755	843335	843335	0.8858	844388
10:34:00	844340	844340	843520	843525	0.4179	843991
10:35:00	843525	843640	842515	842515	0.8370	842939
10:36:00	843195	843195	843195	843195	0.0600	843195
10:37:00	842745	843020	842525	842680	0.4226	842741
10:38:00	842520	842520	842055	842355	0.3026	842313
10:39:00	842355	843010	841770	841770	0.4407	842342
10:40:00	841795	843025	841795	843025	2.7285	842696
10:41:00	843025	843210	841710	841710	0.3660	842236
10:42:00	842000	842035	841510	841620	0.4327	841630
10:43:00	841610	841995	840005	840170	0.7592	840969
10:44:00	840425	840780	839700	839700	0.5038	840310
10:45:00	839685	840165	839500	839720	0.4366	839787
10:46:00	839720	840870	839720	840470	0.5651	840510
10:47:00	840940	841435	840350	841225	0.0701	841229
10:48:00	841225	841460	840425	840425	5.0791	840438
10:49:00	840830	840830	839820	840215	0.7718	840179
10:50:00	840045	840445	839880	840440	0.0767	840323
10:51:00	840535	840745	840535	840570	0.0800	840606
10:52:00	840150	840565	839000	839860	0.9841	839972
10:53:00	839270	839910	837560	837560	1.7749	839089
10:54:00	837560	838170	837550	838000	0.2200	837987
10:55:00	838000	839695	837200	839695	1.8507	838809
10:56:00	839695	840830	839115	839225	1.5834	839953
10:57:00	840035	841000	840025	841000	0.5260	840406
10:58:00	840220	841900	840150	841195	1.1623	840907
10:59:00	840820	841460	840820	841125	0.2326	841055
11:00:00	841700	841700	841080	841700	0.1407	841690
11:01:00	841005	841755	840345	840780	0.6174	840883
11:02:00	840755	841855	840420	840780	0.3840	841065
11:03:00	841400	842000	840785	842000	0.3220	841761
11:04:00	841485	842000	841485	842000	0.1750	841691
11:05:00	841520	842620	841520	842620	5.5190	842068
11:06:00	842620	843000	841525	842045	1.2504	842599
11:07:00	842890	842890	841675	842190	0.8091	842213
11:08:00	842090	842835	841930	842470	0.8127	842356
11:09:00	-
11:10:00	841910	842470	841525	841525	1.4663	841683
11:11:00	841830	841830	841320	841320	0.0195	841512
11:12:00	841010	841010	840205	840205	0.5867	840559
11:13:00	840200	840910	839335	840510	0.8917	840133
11:14:00	840260	840260	839595	839595	5.7485	840125
11:15:00	839595	840845	839595	840845	0.1239	840071
11:16:00	840925	841915	840570	840745	0.2136	841210
11:17:00	841420	841890	840885	841625	0.2386	841626
11:18:00	841625	841790	841030	841550	0.5543	841635
11:19:00	841550	843000	841190	843000	5.2900	841578
11:20:00	842365	843110	842365	842380	0.1057	842602
11:21:00	842430	843120	842310	843120	1.2950	842513
11:22:00	842530	843695	842530	843695	0.6256	843355
11:23:00	843000	844140	843000	844140	0.7170	843765
11:24:00	843330	844185	843000	844030	0.3797	843767
11:25:00	844035	844420	843195	843390	0.3432	844039
11:26:00	843420	843485	843000	843330	0.6059	843325
11:27:00	843335	844165	843335	844070	0.2883	843962
11:28:00	844425	844810	844000	844160	0.4110	844616
11:29:00	-
11:30:00	845000	845570	845000	845070	1.1408	845087
11:31:00	845570	845985	845380	845740	0.8081	845711
11:32:00	845600	845985	845365	845365	0.5936	845625
11:33:00	845765	846395	844730	845705	0.2132	845389
11:34:00	845650	845650	845200	845200	0.0620	845236
11:35:00	845210	845210	845200	845200	0.3000	845205
11:36:00	845205	845425	844730	844730	0.8171	845197
11:37:00	844910	846610	844910	845450	0.1985	844976
11:38:00	845445	845450	845005	845005	0.0111	845405
11:39:00	845365	846270	845365	846270	0.0131	845434
11:40:00	845040	845545	845040	845105	0.0131	845435
11:41:00	845940	846750	845440	846750	2.9299	846360
11:42:00	846735	847680	846735	847580	1.7390	847050
11:43:00	847585	847995	847375	847375	1.6980	847698
11:44:00	-
11:45:00	846990	847730	846270	846390	0.3800	846544
11:46:00	846535	847005	846405	846785	1.6130	846991
11:47:00	847300	847820	846800	847700	1.5863	847527
11:48:00	847000	847500	846730	847500	0.2273	847460
11:49:00	-
11:50:00	847560	847690	847530	847690	0.4723	847602
11:51:00	847690	847710	847540	847565	0.1129	847549
11:52:00	847395	847395	847395	847395	0.0020	847395
11:53:00	847385	847660	847385	847660	0.0848	847654
11:54:00	847190	847800	846970	847800	0.5318	847064
11:55:00	846680	846680	846510	846510	0.0999	846517
11:56:00	846520	846520	845000	845800	1.1018	845278
11:57:00	846480	846480	846010	846010	0.1113	846475
11:58:00	846325	846730	846325	846730	0.0250	846697
11:59:00	846805	847000	846500	846500	0.6813	846721
12:00:00	846360	846380	846095	846150	0.4254	846171
12:01:00	846090	846250	844475	844555	0.7267	845098
12:02:00	844775	844905	844775	844905	0.2849	844849
12:03:00	845000	845985	845000	845190	0.2753	845045
12:04:00	844575	844575	843495	843495	2.6076	843996
12:05:00	843610	844110	843490	843920	0.1473	844002
12:06:00	843590	844050	843250	843305	0.7563	843424
12:07:00	843785	843890	843195	843200	0.3938	843557
12:08:00	843210	843735	842710	843240	0.4103	843024
12:09:00	842710	843710	842710	843710	0.2256	843130
12:10:00	843065	843840	842815	842815	2.1613	843717
12:11:00	843995	844105	843680	844045	0.0246	843986
12:12:00	844105	844855	844105	844855	0.3096	844709
12:13:00	844465	845195	844335	845195	0.5591	845101
12:14:00	844610	845240	844600	845170	2.0626	845088
12:15:00	844720	844735	844500	844500	0.1063	844608
12:16:00	844500	844735	844500	844735	0.0200	844688
12:17:00	844725	844895	844710	844725	1.6679	844726
12:18:00	844890	845440	844635	844820	0.1080	844771
12:19:00	845440	845725	845260	845725	0.1163	845663
12:20:00	845290	845865	845225	845790	0.0816	845687
12:21:00	845790	846035	845750	846035	0.3890	845799
12:22:00	846180	846245	843720	843950	2.6284	845568
12:23:00	843920	843950	843670	843670	0.2332	843865
12:24:00	843670	844500	843670	844465	3.0729	844129
12:25:00	844465	844785	843925	844670	0.1371	844190
12:26:00	844500	844500	843850	844000	0.7736	843988
12:27:00	843255	843630	841690	842000	2.0089	842115
12:28:00	841995	842895	841975	842720	2.8517	842513
12:29:00	842015	842500	841700	842500	0.5400	841751
12:30:00	842280	842500	842005	842495	1.3456	842260
12:31:00	842495	843000	842495	843000	1.8608	842529
12:32:00	843070	843510	843070	843440	0.2075	843465
12:33:00	843440	843645	843440	843605	0.3633	843585
12:34:00	843605	843605	842715	842720	1.5056	843536
12:35:00	842700	843470	842700	843345	1.9968	842827
12:36:00	843390	843540	842795	842795	1.6977	843521
12:37:00	843305	843590	843050	843335	0.5268	843326
12:38:00	843335	843715	843335	843710	1.8974	843402
12:39:00	843710	843715	843670	843670	1.5150	843710
12:40:00	843380	843380	843335	843335	0.0080	843366
12:41:00	843260	843760	843090	843720	0.5090	843646
12:42:00	843220	843950	843220	843915	0.6180	843728
12:43:00	843915	843925	843820	843925	0.4379	843909
12:44:00	843820	844280	843345	843345	0.5559	844046
12:45:00	843340	844140	843300	843360	1.4690	843389
12:46:00	844320	844885	843680	844880	2.4246	844195
12:47:00	844895	844940	844850	844850	1.8202	844894
12:48:00	844755	844755	844755	844755	0.0010	844755
12:49:00	844760	845000	844760	844990	0.0722	844977
12:50:00	844990	844995	844660	844690	0.3080	844775
12:51:00	844695	844790	844550	844785	0.9042	844593
12:52:00	844800	845480	844575	845040	1.7846	844938
12:53:00	-
12:54:00	845480	846670	845480	846670	0.3864	846301
12:55:00	845805	845805	845800	845800	0.0854	845800
12:56:00	-
12:57:00	846030	846030	845800	845800	0.4081	845803
12:58:00	845805	846080	845805	846080	0.0320	846020
12:59:00	845810	847510	845805	847510	5.8302	847247
13:00:00	847520	848260	847150	848260	2.8111	847456
13:01:00	847930	849990	847915	849515	1.0570	849146
13:02:00	849985	849995	849520	849900	3.5692	849954
13:03:00	849520	849995	849000	849705	3.0421	849107
13:04:00	849700	849995	848965	848965	2.2146	849081
13:05:00	849400	849705	849245	849670	0.1710	849642
13:06:00	849670	849685	848960	849065	1.8670	849601
13:07:00	849000	849420	848900	849180	3.9522	849220
13:08:00	848770	849185	848770	849060	0.1046	848786
13:09:00	849055	849055	847000	848020	1.2846	847355
13:10:00	847600	848000	847500	848000	1.1000	847533
13:11:00	848000	848150	847630	848060	0.5023	848050
13:12:00	848045	848045	847300	847300	2.1093	847451
13:13:00	847420	847490	847420	847455	0.0624	847460
13:14:00	847470	848005	847340	848000	1.7398	847463
13:15:00	847340	847340	847330	847340	0.8014	847340
13:16:00	847235	847235	846785	846800	0.5471	846950
13:17:00	846475	846700	846405	846695	0.9403	846536
13:18:00	846690	846695	846675	846695	0.3000	846693
13:19:00	846710	846715	846000	846000	0.0282	846570
13:20:00	845950	845950	845950	845950	0.0100	845950
13:21:00	846075	846285	845480	846280	0.8946	846176
13:22:00	846285	846550	845980	846105	2.1292	846316
13:23:00	846545	847000	846230	846230	0.2630	846533
13:24:00	846220	846815	846220	846815	0.3060	846803
13:25:00	846810	846815	846125	846780	0.6846	846753
13:26:00	846645	846645	846280	846600	0.2790	846635
13:27:00	846010	846010	845870	845870	0.2000	845940
13:28:00	845460	845765	845460	845740	0.2189	845742
13:29:00	845780	846520	845730	845785	0.0880	845888
13:30:00	845780	846230	845300	846230	0.2942	845737
13:31:00	846105	846220	846100	846220	0.0450	846143
13:32:00	846095	846095	845285	845310	0.5120	845640
13:33:00	845200	845510	845140	845430	0.3165	845452
13:34:00	845430	845600	845000	845000	0.1152	845421
13:35:00	-
13:36:00	846000	846515	846000	846515	0.1529	846152
13:37:00	846515	847180	846515	847180	1.8015	846579
13:38:00	-
13:39:00	846710	846710	846475	846555	0.0200	846534
13:40:00	846680	846950	846680	846945	0.0217	846776
13:41:00	847320	847740	847085	847155	0.1148	847645
13:42:00	846830	846830	846500	846505	0.3695	846615
13:43:00	846795	847220	846720	847190	0.3257	847028
13:44:00	847075	847220	846500	846500	2.2467	846876
13:45:00	846465	846465	845995	845995	0.2850	846355
13:46:00	845855	846250	845855	846250	0.1552	846241
13:47:00	846650	846965	846650	846965	0.1020	846893
13:48:00	-
13:49:00	846455	846455	846455	846455	0.0999	846455
13:50:00	846825	847000	846810	847000	0.0142	846871
13:51:00	847115	847420	846840	847400	0.3848	847165
13:52:00	847645	847715	847645	847660	0.0950	847670
13:53:00	847660	847660	847660	847660	0.0010	847660
13:54:00	847240	847865	846965	847280	0.1650	847330
13:55:00	847645	847645	847020	847115	0.0990	847372
13:56:00	847020	847020	847020	847020	0.2000	847020
13:57:00	-
13:58:00	847955	848000	846980	847715	0.5126	847794
13:59:00	847265	847760	847000	847000	0.9953	847241
14:00:00	847080	847925	846960	847345	0.7720	847127
14:01:00	847235	847520	847230	847275	0.4065	847264
14:02:00	-
14:03:00	847290	847290	846760	846765	0.0686	847151
14:04:00	847280	847585	847215	847585	0.1004	847293
14:05:00	847270	847270	846500	846500	0.1163	847064
14:06:00	846995	847315	846995	847315	0.0160	847063
14:07:00	846500	846695	846500	846695	0.1044	846519
14:08:00	846500	847025	846290	846290	0.1331	846375
14:09:00	846320	846320	846000	846270	0.0198	846213
14:10:00	846020	846020	845615	845615	0.0044	845867
14:11:00	-
14:12:00	845500	845500	845045	845045	0.0160	845233
14:13:00	845000	845000	844300	844300	0.1235	844568
14:14:00	844495	845450	844495	845170	0.2733	845124
14:15:00	845170	845175	844440	844440	0.0335	844506
14:16:00	844435	844435	844245	844270	1.8629	844275
14:17:00	844325	844835	844000	844835	0.1168	844132
14:18:00	844835	845005	844105	844540	0.2669	844858
14:19:00	844235	844235	843540	843540	0.9787	844089
14:20:00	843790	843790	843160	843160	0.0533	843334
14:21:00	843100	844145	843050	844145	0.4183	843204
14:22:00	843755	843755	843655	843655	0.0150	843728
14:23:00	843700	843745	843000	843000	0.0859	843671
14:24:00	842990	843345	842970	843165	1.5841	843031
14:25:00	842945	842945	841400	841710	1.3545	842341
14:26:00	841800	842805	841675	842805	1.5247	842075
14:27:00	842505	844435	842485	844000	0.3691	843577
14:28:00	844005	844085	843470	844070	1.6232	843862
14:29:00	844270	844350	843470	843470	0.3759	844106
14:30:00	843685	843890	843500	843890	0.0658	843697
14:31:00	843960	844015	842805	842805	0.5455	843606
14:32:00	842920	843280	842455	842750	1.1451	842843
14:33:00	842135	842150	842135	842150	0.0030	842142
14:34:00	842155	842500	842155	842500	0.1924	842445
14:35:00	842400	842495	839150	839150	1.9505	840980
14:36:00	839005	841820	838905	840960	1.9956	839132
14:37:00	840310	840635	840165	840290	0.1979	840383
14:38:00	840370	840940	840190	840940	0.3730	840490
14:39:00	840405	840420	839440	839700	1.4197	839860
14:40:00	839735	839735	838000	839130	2.1889	838802
14:41:00	839115	841000	839095	841000	0.6066	839852
14:42:00	841000	841800	840725	841420	0.8246	841665
14:43:00	841420	841920	840100	840355	0.8101	840919
14:44:00	840840	841050	840415	840415	0.1009	840755
14:45:00	840615	841215	840615	841215	1.1366	840902
14:46:00	841510	841945	841510	841945	0.1519	841688
14:47:00	841755	841885	840830	841105	0.1535	841506
14:48:00	841145	841145	840830	840960	0.0217	841005
14:49:00	840820	841100	840415	841100	1.3114	840790
14:50:00	841125	841750	841125	841175	0.3888	841572
14:51:00	841185	841310	840830	841265	0.0433	841087
14:52:00	841310	842735	841310	842720	0.4855	842103
14:53:00	842705	842705	841850	842240	0.3180	842053
14:54:00	841855	842650	841575	842650	0.0907	842049
14:55:00	842655	844320	842655	843220	3.4440	843221
14:56:00	843220	844035	842760	842760	0.3090	843325
14:57:00	842485	843295	842485	843290	0.0690	843149
14:58:00	843290	843290	842915	842915	0.0650	842944
14:59:00	842815	843065	842260	842260	0.3475	842590
15:00:00	842260	842460	841900	841900	0.9225	842265
15:01:00	841835	841940	841505	841505	0.0776	841835
15:02:00	841530	841560	841260	841555	0.2443	841511
15:03:00	841555	841555	841185	841190	0.2318	841336
15:04:00	841185	841185	839355	839355	1.2813	840699
15:05:00	839705	839975	839610	839975	0.5500	839942
15:06:00	839625	839975	839500	839835	0.2396	839712
15:07:00	839885	839885	838000	838950	3.8021	839430
15:08:00	838950	839100	838000	839100	3.1821	838278
15:09:00	838810	839685	838720	838720	1.0073	839279
15:10:00	838400	838915	838400	838725	1.7243	838729
15:11:00	838265	838265	837480	837480	0.3109	837976
15:12:00	837965	838855	837295	837565	4.6990	838046
15:13:00	837565	839265	837030	837030	0.3837	837422
15:14:00	837040	838380	836955	837825	2.3505	837247
15:15:00	837575	837575	836670	837395	4.7360	837118
15:16:00	837185	839490	836050	837125	1.9349	838223
15:17:00	837300	838230	837300	838230	0.0526	837743
15:18:00	838510	841005	837695	841005	1.9186	839163
15:19:00	840945	843910	840300	842865	7.5657	842326
15:20:00	842860	843810	842050	843810	0.7728	842754
15:21:00	843255	844075	842390	843400	1.8509	843411
15:22:00	843115	843115	841350	842555	0.0763	841998
15:23:00	842480	842480	841335	842440	2.1147	842343
15:24:00	842005	842490	841660	842345	3.9971	842306
15:25:00	842350	842375	841395	841945	1.8213	842232
15:26:00	841870	842555	841870	842555	0.0352	842395
15:27:00	842995	842995	842595	842995	1.5190	842994
15:28:00	842995	843300	842995	843155	0.4541	843127
15:29:00	843195	843195	841380	841895	0.5982	842081
15:30:00	841340	841345	840385	840810	0.1489	841039
15:31:00	840810	840815	839970	840000	2.5471	840668
15:32:00	840735	840735	839125	839545	0.2220	840066
15:33:00	839540	840740	839540	840740	0.5871	839682
15:34:00	840830	841000	840455	840455	0.0387	840705
15:35:00	840450	842000	840425	841690	1.6583	840494
15:36:00	841700	842080	841695	842080	0.0109	841931
15:37:00	842010	842015	840520	840850	2.6123	841413
15:38:00	840965	840980	840525	840710	1.6425	840711
15:39:00	840710	840935	840710	840935	0.0028	840792
15:40:00	840940	840940	840520	840520	1.7223	840711
15:41:00	840215	840610	840160	840545	2.6121	840510
15:42:00	840005	840455	839945	840455	1.1002	840003
15:43:00	840565	840720	840270	840270	0.0130	840574
15:44:00	840230	841955	840220	841560	0.1379	841472
15:45:00	841910	842685	841910	842405	0.9997	842410
15:46:00	842625	842625	841635	842465	0.4549	842410
15:47:00	842465	843000	842310	843000	0.4770	842756
15:48:00	843000	843770	842630	843765	0.5355	843138
15:49:00	843770	843970	842710	843695	0.2054	843383
15:50:00	843975	844215	843470	843975	2.4009	843910
15:51:00	843755	843755	843470	843740	0.5395	843731
15:52:00	843405	843740	842740	842755	0.7271	843683
15:53:00	843180	843180	843085	843180	0.0217	843111
15:54:00	843390	843910	843230	843410	0.0845	843603
15:55:00	843505	843610	843500	843610	0.1547	843505
15:56:00	843640	844360	843500	843610	1.8422	844021
15:57:00	843695	843730	843610	843610	0.1180	843633
15:58:00	843625	844125	843500	844125	1.2546	843556
15:59:00	843920	844855	843910	844855	1.5210	844393
16:00:00	844770	845125	844770	845125	0.7010	844861
16:01:00	845125	845170	844650	844650	1.1431	844864
16:02:00	844445	844445	843395	843670	0.5309	843722
16:03:00	843755	843755	843230	843230	0.1933	843438
16:04:00	843530	843530	842785	842860	0.2081	842979
16:05:00	842860	842860	842130	842580	0.7225	842499
16:06:00	842635	844000	842635	842820	1.3548	843585
16:07:00	842940	843695	842740	843695	0.2002	843119
16:08:00	843540	844160	843535	843795	2.1733	843679
16:09:00	843790	843790	843490	843490	1.6209	843768
16:10:00	843515	843520	843515	843520	0.0110	843520
16:11:00	843540	843540	842260	842650	0.1714	842866
16:12:00	842265	842265	841910	841910	0.0691	842112
16:13:00	841905	842105	841845	842105	0.0066	841959
16:14:00	842245	842780	842245	842770	0.3556	842705
16:15:00	842935	842955	842550	842550	0.3340	842680
16:16:00	842665	843015	842650	842695	0.5973	842854
16:17:00	842700	842810	841860	841860	0.2596	842474
16:18:00	841855	842775	841855	842130	1.5161	842034
16:19:00	842140	842590	842140	842555	0.0097	842330
16:20:00	842555	842775	842355	842775	0.0250	842639
16:21:00	842620	842780	842555	842780	0.1833	842603
16:22:00	842735	842735	842525	842525	0.3574	842702
16:23:00	842530	842850	842525	842530	0.8140	842564
16:24:00	842530	842965	842530	842565	0.3776	842620
16:25:00	842565	842570	842015	842020	0.8409	842482
16:26:00	841860	841860	841440	841440	0.2064	841609
16:27:00	841055	841055	841000	841000	0.0530	841039
16:28:00	840995	841000	839985	840000	2.0646	840267
16:29:00	839975	841300	839975	841085	1.9883	840141
16:30:00	841090	841550	840095	840095	1.6447	840987
16:31:00	840000	840000	839550	839565	0.0493	839657
16:32:00	839800	840495	839470	840495	2.7367	839682
16:33:00	840395	842770	839395	839490	1.8200	841587
16:34:00	840700	840990	837800	840990	0.7263	839222
16:35:00	840375	841605	840320	841520	2.4113	840901
16:36:00	841445	841450	841145	841445	1.6122	841437
16:37:00	841365	841695	841340	841695	0.6861	841380
16:38:00	841860	841880	841850	841850	0.1020	841879
16:39:00	841175	841230	840895	841230	0.0276	841113
16:40:00	840895	840990	840590	840590	0.0350	840763
16:41:00	840495	840540	840330	840460	1.6000	840504
16:42:00	840475	840555	840475	840540	1.2181	840534
16:43:00	840535	841215	840090	841215	0.3548	840573
16:44:00	840780	841425	840715	841385	1.7386	841006
16:45:00	841390	841465	841270	841400	0.8150	841399
16:46:00	841405	841460	840865	841460	0.9550	841394
16:47:00	841455	841465	840050	840050	1.1540	840881
16:48:00	840060	840060	839185	839495	0.4555	839977
16:49:00	839490	839495	838240	839490	0.6490	838715
16:50:00	839495	839990	838600	839250	0.3467	839349
16:51:00	839250	839250	838300	839235	1.2569	838982
16:52:00	839230	839235	838740	838920	0.6698	839189
16:53:00	839205	839235	838895	838920	1.9814	838979
16:54:00	838920	839065	838920	839065	0.1026	838922
16:55:00	839185	839195	838925	839190	0.0240	839084
16:56:00	838675	839780	838675	839780	0.2604	838694
16:57:00	839675	839695	839675	839695	0.2000	839694
16:58:00	838495	838495	838150	838150	0.1719	838350
16:59:00	838225	839710	838150	839710	1.5801	838160
17:00:00	839635	839730	839635	839710	1.5922	839705
17:01:00	838870	838870	838645	838645	0.0679	838660
17:02:00	838915	838915	838280	838280	0.6180	838352
17:03:00	838000	838000	836935	836935	1.0580	837573
17:04:00	837215	837215	836905	836935	1.4352	836955
17:05:00	836935	837805	836935	837715	0.8640	837588
17:06:00	837595	837685	837580	837685	0.1771	837655
17:07:00	837100	837560	836620	837105	1.9563	837076
17:08:00	837100	837370	837100	837370	0.4358	837118
17:09:00	837375	837500	837100	837235	1.8465	837185
17:10:00	837235	838155	837200	838155	3.6957	837398
17:11:00	838250	838445	838005	838260	1.1033	838186
17:12:00	838265	838445	838140	838425	1.6458	838294
17:13:00	838420	839330	837745	838325	0.5089	838547
17:14:00	838270	838420	837880	837880	0.0203	838179
17:15:00	837870	837870	837355	837355	5.8650	837770
17:16:00	837295	837655	837280	837565	2.2581	837402
17:17:00	837565	837745	836475	836475	1.9675	837360
17:18:00	836765	838955	836575	836895	0.4498	837276
17:19:00	837520	838375	837520	838375	1.6509	837604
17:20:00	838215	838215	837735	837810	0.5909	837904
17:21:00	837815	838010	836810	837195	3.2664	837533
17:22:00	837000	837000	836530	836625	1.1111	836709
17:23:00	836880	837585	836555	836875	0.4851	836899
17:24:00	836360	836485	836360	836385	0.6449	836384
17:25:00	837215	837420	837205	837220	0.9287	837268
17:26:00	837215	837925	837205	837345	0.7113	837622
17:27:00	837395	838110	837245	838110	1.2612	837820
17:28:00	837520	837875	836380	836380	0.7611	837249
17:29:00	836440	836800	836135	836135	0.1200	836450
17:30:00	836630	836630	835970	835970	0.2033	836097
17:31:00	836220	836420	835770	836420	0.9870	835928
17:32:00	836420	837000	836010	836700	3.5934	836083
17:33:00	836005	836005	835710	835725	0.1170	835874
17:34:00	835810	835810	833795	834700	7.2682	834400
17:35:00	834645	836755	834065	834090	1.1898	834797
17:36:00	834890	835130	834090	834665	1.7956	834878
17:37:00	834245	835560	834245	834430	0.6600	834617
17:38:00	834945	836105	834750	836105	0.3212	835511
17:39:00	836110	836805	835420	835955	1.1712	836157
17:40:00	835960	836620	835960	836310	0.2983	836112
17:41:00	836170	837125	836125	837125	0.1897	836561
17:42:00	837190	837525	836520	836810	0.0700	837279
17:43:00	837655	837655	837190	837655	0.1158	837625
17:44:00	837650	838115	837245	837245	1.1147	837800
17:45:00	837470	838330	836390	838330	0.5583	838174
17:46:00	836965	838015	836475	837005	0.3358	837459
17:47:00	837005	837625	837005	837200	1.0318	837200
17:48:00	836885	836885	836390	836390	0.1370	836720
17:49:00	836400	836655	836400	836415	0.0077	836466
17:50:00	836435	836435	836430	836430	0.0030	836432
17:51:00	836570	836910	836570	836910	0.0128	836657
17:52:00	836910	837370	836910	837370	0.0741	837080
17:53:00	837375	837500	837025	837025	0.0819	837300
17:54:00	837025	837025	836780	836780	0.3983	836935
17:55:00	836760	836760	836685	836685	0.0275	836724
17:56:00	836685	836940	836580	836940	0.4325	836688
17:57:00	836940	837025	835855	835930	0.1242	836616
17:58:00	835770	836215	835525	835540	0.1298	835678
17:59:00	835035	835640	834940	835040	0.1904	834992
18:00:00	835050	835050	834675	834675	0.1114	834985
18:01:00	834295	834990	833680	833680	0.1426	834172
18:02:00	833685	834490	833000	833495	1.4228	833555
18:03:00	833760	834590	833615	833615	0.0909	834005
18:04:00	833370	833945	833330	833915	0.2950	833900
18:05:00	833455	833455	832920	832920	0.4990	833250
18:06:00	832985	834630	832985	833890	0.7044	833779
18:07:00	834175	834680	833990	834680	0.1513	834439
18:08:00	834995	834995	834195	834195	0.0130	834417
18:09:00	833330	833755	832660	832660	0.7383	832929
18:10:00	832655	832655	830000	830500	2.6830	830817
18:11:00	830505	831110	830000	830000	1.7276	830592
18:12:00	830005	830005	827955	829400	2.8636	829132
18:13:00	828675	828900	828550	828775	0.1014	828802
18:14:00	828500	828500	825000	825045	1.1402	826168
18:15:00	825045	828615	825045	828615	2.7820	826137
18:16:00	827820	829185	827000	829185	1.4729	827760
18:17:00	829400	831500	829400	831060	3.0589	830744
18:18:00	831080	832470	829975	829975	3.9454	830656
18:19:00	829400	832370	829330	830940	4.4867	830273
18:20:00	830840	831240	830840	830865	1.5757	831209
18:21:00	830365	830365	829000	829030	0.3153	829286
18:22:00	829015	829240	828845	829210	2.0913	829129
18:23:00	828760	828760	827745	828080	0.2621	828325
18:24:00	828045	829665	827750	828650	2.6614	828411
18:25:00	828820	829135	828670	829130	1.1421	828816
18:26:00	829150	829415	828825	829380	0.0995	828935
18:27:00	829385	829410	828020	829020	0.7726	828552
18:28:00	828550	828745	828100	828325	0.0794	828188
18:29:00	828320	828715	828320	828715	0.1060	828593
18:30:00	828715	829055	828715	828950	1.3439	828963
18:31:00	828950	829440	828930	829440	0.1584	829043
18:32:00	829500	831995	829000	830725	2.9860	830078
18:33:00	831330	831335	830645	830710	0.1088	831138
18:34:00	830715	831395	830715	831395	0.1451	831207
18:35:00	831730	832535	831730	832190	0.7602	832071
18:36:00	832190	832480	832000	832000	0.3722	832157
18:37:00	832000	832285	831490	831640	0.4085	831646
18:38:00	831610	832020	831335	832020	1.6920	831642
18:39:00	832075	833000	832055	833000	1.1300	832632
18:40:00	832420	832800	831520	831530	0.4291	832082
18:41:00	831530	832070	831175	831175	0.3938	831704
18:42:00	831600	831600	830695	830770	0.3738	830816
18:43:00	830630	831475	830630	831145	0.1474	830885
18:44:00	831155	831745	831155	831745	0.3795	831627
18:45:00	831750	832335	831750	832195	0.5342	832166
18:46:00	832680	833100	832680	833085	1.2326	833014
18:47:00	833095	833415	833000	833390	0.5600	833089
18:48:00	833360	834430	833010	834430	0.2198	833717
18:49:00	834435	834470	834000	834470	1.0810	834023
18:50:00	833585	833585	833445	833495	0.2351	833526
18:51:00	833495	834535	833495	834535	0.5167	833541
18:52:00	834710	835000	834645	835000	0.0459	834859
18:53:00	835000	835080	834500	834505	1.4241	834747
18:54:00	834525	834775	834195	834615	1.2856	834498
18:55:00	834260	834995	834195	834195	0.5857	834450
18:56:00	834195	835160	833815	834845	2.9657	834291
18:57:00	835030	835400	834675	835260	1.1334	835007
18:58:00	835495	836200	835495	836200	1.0236	835924
18:59:00	836220	837055	835000	837055	1.3748	836792
19:00:00	837380	837995	836535	836995	0.6842	837163
19:01:00	837520	837995	837520	837995	5.5248	837987
19:02:00	837995	838040	836225	837480	5.6362	837882
19:03:00	837000	837435	836900	837215	0.0548	837246
19:04:00	837430	837435	836000	837000	0.4186	837262
19:05:00	836475	836475	835880	835880	0.1412	836217
19:06:00	836110	836110	835095	835380	0.7622	835579
19:07:00	835420	836045	835415	836045	1.1594	835813
19:08:00	836050	836115	835000	835835	0.9952	835693
19:09:00	835825	836030	835435	835595	0.4695	835615
19:10:00	835455	836995	835450	836405	1.0741	836173
19:11:00	836390	837535	835450	837530	2.9840	836907
19:12:00	837335	837775	835950	836925	0.8588	837510
19:13:00	836875	837005	836080	836610	0.0604	836800
19:14:00	836890	837375	836870	836870	0.4795	837025
19:15:00	837635	837780	837275	837275	0.1549	837579
19:16:00	837950	839810	837950	838380	1.8268	839158
19:17:00	838745	838795	838645	838670	0.7330	838769
19:18:00	838555	838555	837585	837585	1.6009	838355
19:19:00	837450	837450	836680	836680	0.4889	837012
19:20:00	836715	836875	835365	835620	1.7742	836124
19:21:00	835625	836115	835500	835925	0.1451	835855
19:22:00	835950	836320	835925	836320	3.8451	835995
19:23:00	836060	836060	836000	836000	0.0242	836006
19:24:00	836220	836420	835820	836420	0.4480	836024
19:25:00	836415	836505	836035	836035	2.1201	836431
19:26:00	836035	836335	835315	836335	0.3572	835977
19:27:00	835315	835905	835105	835360	0.0630	835406
19:28:00	835405	836195	835110	836195	1.0447	835878
19:29:00	836120	836675	835695	836670	0.1638	836370
19:30:00	836670	837260	836635	837090	1.6391	836944
19:31:00	836965	837260	836925	837260	0.1241	836973
19:32:00	837260	837955	836970	837570	0.4474	837543
19:33:00	837950	838960	837905	837930	2.6646	838078
19:34:00	837930	838230	837725	838230	0.5222	837939
19:35:00	837325	837325	836975	836975	0.0686	837036
19:36:00	836925	837505	836145	836975	0.2168	836341
19:37:00	836985	837090	836880	836880	0.1144	836981
19:38:00	836870	836870	836780	836855	0.0424	836841
19:39:00	836855	837210	836855	837055	0.3227	837121
19:40:00	836740	837025	836540	837025	0.1203	836801
19:41:00	836975	837525	836975	837270	0.3898	837289
19:42:00	837280	837640	837155	837610	0.4029	837347
19:43:00	836995	837925	836980	837925	0.1234	837115
19:44:00	837925	838660	837925	838660	0.3985	838092
19:45:00	838160	839075	838155	839070	1.2907	838989
19:46:00	839090	839250	838875	839145	0.1449	839154
19:47:00	839190	839805	839145	839805	0.1763	839539
19:48:00	839805	839990	838025	839190	0.5922	839848
19:49:00	839160	839170	839115	839130	0.0320	839130
19:50:00	838800	840025	838800	839020	0.2944	839856
19:51:00	839995	840200	839165	840200	1.3312	840006
19:52:00	840125	840390	839995	840020	1.1023	840014
19:53:00	840225	841355	840020	841355	2.1450	840703
19:54:00	841355	841500	841015	841500	0.7096	841293
19:55:00	841500	841665	841360	841665	0.0660	841498
19:56:00	841610	841695	840900	841690	0.3899	840980
19:57:00	841695	842045	841695	842045	0.2492	841953
19:58:00	842045	842130	841070	841720	0.4079	841920
19:59:00	841660	841660	840260	840865	1.5196	840393
20:00:00	841370	841670	839565	841670	0.8186	840564
20:01:00	841670	842665	841670	842650	0.5223	842360
20:02:00	842650	843000	841500	841500	0.7439	842615
20:03:00	841690	841930	840885	840890	1.8144	840996
20:04:00	840890	841005	840890	840890	1.3937	840986
20:05:00	840925	840925	840000	840000	1.3998	840869
20:06:00	840400	840405	839980	839985	0.8767	840004
20:07:00	839730	839730	839150	839685	0.0670	839675
20:08:00	840085	840085	839685	839795	1.5299	839688
20:09:00	839800	839975	839695	839975	0.0116	839887
20:10:00	840005	840220	840005	840185	0.0590	840121
20:11:00	840010	840010	839005	839315	3.3139	839641
20:12:00	839320	839320	839285	839290	2.2046	839308
20:13:00	839100	839315	838150	838785	0.7641	838759
20:14:00	838305	839000	838300	838715	0.0261	838870
20:15:00	838755	838755	838000	838000	1.0781	838406
20:16:00	837985	838125	836985	837000	8.4046	837270
20:17:00	837000	837000	836780	836890	0.5976	836988
20:18:00	836890	837510	836660	837510	5.8367	836905
20:19:00	837785	838275	837465	837955	0.0562	837963
20:20:00	837950	838780	837950	838780	0.0283	838326
20:21:00	838845	839940	838845	838860	0.1257	839788
20:22:00	838920	839095	838520	839095	2.3192	838802
20:23:00	839085	839085	839080	839085	0.5110	839085
20:24:00	839080	839085	839060	839080	0.2096	839083
20:25:00	839080	839170	838640	839155	1.1128	839135
20:26:00	839210	839210	839115	839140	0.1923	839138
20:27:00	839130	839160	839130	839160	0.1000	839159
20:28:00	839700	839700	838520	838995	0.9140	838739
20:29:00	-
20:30:00	-
20:31:00	838770	838770	838725	838755	0.0210	838740
20:32:00	838765	838990	838765	838990	1.9317	838845
20:33:00	838990	838990	838840	838990	0.3328	838975
20:34:00	838975	839505	838975	839410	0.1146	839405
20:35:00	839995	840250	839995	840250	0.0395	840012
20:36:00	840505	842750	840505	841500	1.2926	841583
20:37:00	841480	841560	841125	841490	2.4134	841481
20:38:00	841465	841485	840675	840675	0.7031	841422
20:39:00	840400	841145	840400	841145	2.7253	840656
20:40:00	840685	840685	840675	840675	0.2520	840675
20:41:00	840985	841005	840985	841005	0.5050	841005
20:42:00	841000	841140	840990	840990	1.1535	841000
20:43:00	840995	840995	839790	839790	1.2514	840852
20:44:00	839790	839790	839110	839110	1.4620	839747
20:45:00	839110	839590	838500	839590	0.7196	838740
20:46:00	839590	839620	839535	839560	1.1793	839590
20:47:00	839570	839910	839570	839675	3.1607	839646
20:48:00	839630	839630	839510	839510	0.2830	839627
20:49:00	839250	839420	838620	838775	0.3029	839048
20:50:00	838640	839400	838640	838900	0.1044	839197
20:51:00	838895	838935	838775	838920	1.5810	838920
20:52:00	839425	839425	838995	838995	1.5628	839425
20:53:00	838995	838995	838980	838995	1.5638	838995
20:54:00	839370	839435	839370	839370	1.4776	839370
20:55:00	839615	839615	838815	838815	0.2509	839386
20:56:00	838815	838815	837925	837925	0.3779	838325
20:57:00	837910	838325	837475	837475	0.0786	838084
20:58:00	837570	838070	837450	837450	1.9189	837616
20:59:00	837325	837720	836600	837015	0.9635	836813
21:00:00	837335	837360	837330	837335	1.1659	837335
21:01:00	837080	837080	835285	835570	3.6230	835977
21:02:00	835500	836185	835140	835980	2.3411	835960
21:03:00	835985	836025	835105	835985	4.6266	835987
21:04:00	835980	836635	835450	836635	2.4113	836200
21:05:00	836635	838995	835595	835600	2.7972	837501
21:06:00	835570	835570	834830	834830	1.4682	834943
21:07:00	834830	834830	834020	834295	2.0330	834301
21:08:00	834030	834430	833920	833950	2.3188	834009
21:09:00	833830	835105	833830	834135	1.2978	833975
21:10:00	834125	834430	833800	834120	0.4826	833931
21:11:00	834105	834840	833985	834840	1.7322	834143
21:12:00	834455	835000	834455	835000	1.0260	834992
21:13:00	834960	835500	834960	835500	0.4682	835373
21:14:00	835335	835995	835330	835640	1.1415	835622
21:15:00	835640	835675	835240	835270	0.7631	835605
21:16:00	835210	835880	835210	835835	0.0580	835558
21:17:00	835580	835905	835580	835905	0.0510	835851
21:18:00	835905	836010	835605	836010	0.1080	835973
21:19:00	835960	835960	835105	835105	0.1163	835234
21:20:00	835135	835175	834610	835005	0.0404	835026
21:21:00	835150	835320	834630	835320	0.3620	834769
21:22:00	834610	834965	832000	834930	2.9471	832538
21:23:00	833645	834445	832855	833860	0.3173	833337
21:24:00	833360	834185	833105	834000	0.4715	833823
21:25:00	833985	833985	832800	832920	0.6277	833094
21:26:00	833210	833995	832745	833990	0.4626	833074
21:27:00	833505	833505	832875	832875	0.5480	833203
21:28:00	832880	833500	832880	833495	1.9635	833427
21:29:00	833495	833770	832870	833040	1.9651	833502
21:30:00	832705	832705	832565	832565	1.0100	832699
21:31:00	832705	833155	832705	833010	1.7501	832977
21:32:00	833150	833625	833150	833625	0.3142	833308
21:33:00	833820	833995	833820	833995	0.2791	833969
21:34:00	834000	834610	834000	834400	1.4346	834437
21:35:00	834400	834785	834340	834785	0.4252	834413
21:36:00	835000	835000	834980	834980	0.1513	835000
21:37:00	835095	835190	835095	835190	0.2470	835170
21:38:00	835250	836000	835250	836000	0.4391	835828
21:39:00	836130	836675	836130	836500	0.5190	836477
21:40:00	836995	838000	836995	838000	0.0715	837553
21:41:00	837775	837775	837500	837740	1.0520	837512
21:42:00	-
21:43:00	837710	838240	837460	838125	0.2309	837814
21:44:00	838075	838090	837445	837470	0.1310	837506
21:45:00	837885	837890	837620	837620	0.0620	837853
21:46:00	837580	837580	837490	837490	0.1073	837537
21:47:00	837335	837335	836500	836500	0.5500	836591
21:48:00	837010	837475	837010	837475	0.1948	837213
21:49:00	837585	837585	836500	837205	0.2766	836689
21:50:00	-
21:51:00	837000	837415	837000	837415	0.5449	837069
21:52:00	837415	838550	837415	837930	0.1751	838169
21:53:00	838170	838550	838000	838000	0.0620	838446
21:54:00	838540	838995	838540	838995	0.1255	838725
21:55:00	838960	838975	838630	838630	0.2269	838968
21:56:00	838605	838975	838200	838975	0.4344	838940
21:57:00	838970	839000	837950	839000	1.5041	838735
21:58:00	838995	841090	838995	840560	1.4035	839449
21:59:00	840305	840560	839560	840000	0.4254	839829
22:00:00	839955	839985	838800	838800	0.5600	839605
22:01:00	839390	839600	838500	839600	0.2050	839054
22:02:00	839600	840000	839135	839510	0.8891	839616
22:03:00	839465	840000	838880	840000	0.4396	839316
22:04:00	839765	840220	838895	840220	3.0697	840066
22:05:00	840220	840225	839670	840225	1.8930	840210
22:06:00	840250	840700	840240	840700	0.1740	840391
22:07:00	840860	842000	840305	842000	0.7960	841624
22:08:00	842000	842000	841520	841985	0.0849	841958
22:09:00	841910	843220	841500	843220	3.9152	842209
22:10:00	843070	844260	843000	844260	1.7232	843452
22:11:00	844205	844645	843445	844000	2.8510	844182
22:12:00	844000	844000	842980	843745	0.9514	843317
22:13:00	843745	844405	843745	844205	0.0251	844014
22:14:00	844395	845510	844005	845510	2.2260	844359
22:15:00	845510	846410	845510	846290	1.3552	846136
22:16:00	846205	846220	844460	844460	2.7256	845138
22:17:00	844925	845085	843015	843840	0.9667	843289
22:18:00	843590	843720	843320	843320	0.0313	843656
22:19:00	843150	843920	843150	843920	0.2103	843549
22:20:00	844300	844300	843470	843920	1.6525	843884
22:21:00	844190	844365	843930	843935	0.6547	843959
22:22:00	843940	843940	843905	843915	1.5334	843934
22:23:00	843635	843905	843635	843905	1.1602	843904
22:24:00	843490	843490	842000	842025	0.2218	842561
22:25:00	842035	842845	842035	842180	1.8154	842634
22:26:00	842840	843000	842320	842840	0.7758	842926
22:27:00	842725	843440	842725	842790	0.2217	843107
22:28:00	842785	843400	842780	843400	0.1446	843312
22:29:00	843410	843410	843010	843165	0.4660	843371
22:30:00	842785	843160	842570	842570	1.0087	842787
22:31:00	842570	842715	842445	842715	0.1754	842606
22:32:00	842680	842700	842300	842390	1.8389	842656
22:33:00	842415	842415	842270	842270	1.6760	842378
22:34:00	842275	842305	841800	841800	1.8225	842121
22:35:00	841835	843255	841835	842615	0.6082	842391
22:36:00	842715	843110	842715	843110	0.0110	842907
22:37:00	842905	843110	841220	841865	4.4362	842720
22:38:00	842030	842335	841865	842300	1.5539	841875
22:39:00	842335	842335	842070	842070	0.1649	842279
22:40:00	842090	842090	841985	841985	0.1010	841986
22:41:00	842660	843690	842660	843240	0.5437	843223
22:42:00	843215	843215	843210	843210	0.0200	843211
22:43:00	843590	843625	843375	843440	1.2153	843611
22:44:00	843665	843705	843615	843690	0.1175	843653
22:45:00	843695	844030	843690	844030	0.8119	843938
22:46:00	844070	844295	843845	843845	1.8102	844024
22:47:00	843455	843775	843345	843775	0.1010	843444
22:48:00	843930	844295	843740	844295	1.8654	843774
22:49:00	844295	844540	844295	844355	2.3753	844482
22:50:00	844365	844420	843465	844340	1.7682	844348
22:51:00	844365	844470	844180	844230	0.6448	844370
22:52:00	844600	845000	844375	844450	0.3769	844688
22:53:00	844905	845005	844000	845000	4.1429	844982
22:54:00	844460	844460	843640	843940	0.2746	843700
22:55:00	843875	843875	842750	842750	0.6320	843393
22:56:00	842750	843450	842750	843450	0.0261	843150
22:57:00	843195	843195	843030	843070	0.2411	843131
22:58:00	843070	843070	842450	842760	0.6210	842753
22:59:00	842755	842795	842755	842795	0.9531	842760
23:00:00	843000	843000	842765	843000	1.5407	842988
23:01:00	842705	844185	842700	844180	2.2074	843114
23:02:00	844180	845000	844180	845000	0.2260	844885
23:03:00	845000	846730	844345	845805	0.4758	845698
23:04:00	846180	847280	845820	847230	2.1896	846472
23:05:00	847235	848000	846180	846180	3.3450	847040
23:06:00	846180	847995	846000	846200	0.9187	846478
23:07:00	846205	847415	846200	846370	0.6148	846413
23:08:00	847425	849130	847000	849130	2.7902	848102
23:09:00	849130	850000	848110	848110	3.5097	849243
23:10:00	848110	849015	848110	849015	0.7863	848551
23:11:00	849030	850000	849015	849510	2.0831	849565
23:12:00	849480	849995	849015	849610	3.9092	849512
23:13:00	849995	851305	849995	850875	1.2544	850223
23:14:00	850875	850875	849330	850055	5.1475	850582
23:15:00	850055	851475	849840	849855	1.7867	850547
23:16:00	849825	850330	849000	849680	2.4421	849622
23:17:00	849375	849375	848315	848315	2.7614	848989
23:18:00	848365	849000	848350	848755	1.5493	848360
23:19:00	848765	849620	848605	849620	1.1300	849136
23:20:00	849810	850000	849070	849070	0.4248	849801
23:21:00	849490	849490	848350	848350	2.4468	848929
23:22:00	848355	848355	847000	847480	2.0898	848148
23:23:00	847505	848170	847490	847905	3.4455	847751
23:24:00	847635	848245	847015	847800	1.2761	847692
23:25:00	848230	848230	846995	847000	3.0062	847145
23:26:00	846850	848245	846335	848115	2.9061	847592
23:27:00	848135	848200	847680	847680	0.0736	847988
23:28:00	847495	847580	847495	847495	0.0458	847522
23:29:00	847350	847510	847350	847500	0.0590	847477
23:30:00	847290	847950	847290	847950	1.6772	847501
23:31:00	847635	848005	847635	848000	0.5010	847903
23:32:00	847800	848995	847800	848985	2.0647	848259
23:33:00	848510	849250	848505	849025	0.3018	849187
23:34:00	849025	849990	849025	849135	0.7599	849551
23:35:00	849000	849000	847070	847865	2.4573	848391
23:36:00	847855	847865	847855	847865	0.0160	847858
23:37:00	847780	847780	847000	847000	0.1196	847223
23:38:00	847005	847500	846560	846560	0.7086	847000
23:39:00	846265	846590	845610	846295	0.1763	846036
23:40:00	846245	846245	845980	845990	0.6750	846022
23:41:00	846215	846600	845780	845780	0.4353	846196
23:42:00	845790	845790	844480	844480	0.2577	845515
23:43:00	845000	845220	844000	845000	0.7970	844571
23:44:00	845025	845695	845000	845695	0.0100	845082
23:45:00	845795	846995	845795	846995	0.8619	846234
23:46:00	846785	847310	846785	847195	0.4210	847058
23:47:00	847430	847565	847430	847565	0.0027	847500
23:48:00	847565	847980	847565	847885	0.3106	847938
23:49:00	847985	848055	847735	848055	1.1985	847976
23:50:00	848055	849000	848055	849000	1.0160	848672
23:51:00	848990	849430	848990	849430	0.1079	849006
23:52:00	849850	849850	847665	848520	0.5357	848864
23:53:00	848515	848925	848230	848230	0.1591	848534
23:54:00	848225	848315	847670	848305	0.1673	848015
23:55:00	847665	847665	847470	847470	1.2033	847475
23:56:00	847190	847190	847190	847190	0.0020	847190
23:57:00	847825	849015	847790	847865	7.8045	848045
23:58:00	848265	849000	847595	848395	0.9990	848193
23:59:00	848425	848850	847890	848780	7.0224	848420

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23日Zaif:BTC/JPY

マーケット/通貨ペア

2019年05月23日
Zaif:BTC/JPY