暗号資産価格データベース Zaif:BTC/JPY 2019/05/25

2019年05月25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	881955	883150	881165	881595	2.0965	882147
00:01:00	881700	883445	881700	883445	9.1793	882752
00:02:00	883420	883995	880680	882390	3.8844	883166
00:03:00	882000	883395	881250	881250	0.4206	882528
00:04:00	882290	882545	881000	881000	3.3301	881374
00:05:00	880680	881425	880100	880100	2.2749	880751
00:06:00	880660	881085	880115	880775	0.2766	880607
00:07:00	881100	882600	881100	882600	2.3184	881516
00:08:00	881835	882000	881525	882000	1.5675	881902
00:09:00	882155	883100	882155	883100	1.0298	882698
00:10:00	882760	884000	882755	884000	1.2565	883747
00:11:00	884000	885500	884000	885500	4.4712	884776
00:12:00	885025	885555	883830	883830	1.2616	885086
00:13:00	884120	885550	883485	885550	0.5019	883940
00:14:00	885550	887335	885550	887155	2.0306	886231
00:15:00	887330	887400	886000	886140	3.2246	886777
00:16:00	886140	888570	886140	888570	3.5838	887835
00:17:00	888570	888885	887165	888455	0.8621	887949
00:18:00	888465	888470	887045	888025	4.1020	887631
00:19:00	888225	888550	886945	886985	4.1985	887863
00:20:00	886985	888925	886755	887450	4.0510	887856
00:21:00	887450	888860	887000	887120	1.9768	887823
00:22:00	887105	887690	886190	886190	5.4205	887062
00:23:00	886315	888000	884500	886610	3.3004	885825
00:24:00	886610	886610	885050	885630	7.0443	885856
00:25:00	886125	886290	885505	885725	2.0831	885660
00:26:00	886200	886935	885800	886660	2.3513	886502
00:27:00	886655	886955	886000	886770	2.1683	886898
00:28:00	886355	886355	885390	885390	0.8299	885595
00:29:00	885865	886765	885395	885395	3.6101	886197
00:30:00	885490	886810	885490	886810	5.1482	885852
00:31:00	886240	886240	885600	885600	0.2865	885891
00:32:00	885600	885600	882960	883920	3.6530	884392
00:33:00	883280	884620	883280	883475	3.7807	884035
00:34:00	884000	884300	883975	884055	2.5129	884004
00:35:00	884300	884355	884300	884355	0.5333	884302
00:36:00	884610	884720	883800	883800	1.8310	884377
00:37:00	884270	884270	883010	883790	0.9605	883808
00:38:00	883170	883440	882960	883005	0.9975	883184
00:39:00	882970	883000	882310	882400	2.1801	882501
00:40:00	882310	883825	882000	883695	1.0787	882539
00:41:00	883705	883900	883650	883900	1.2201	883738
00:42:00	883885	885005	883885	884705	1.6674	884614
00:43:00	885010	885580	885010	885315	0.3962	885367
00:44:00	885580	886595	885535	885575	1.9508	885976
00:45:00	885275	885560	885000	885250	0.4676	885030
00:46:00	885250	885590	884500	885330	2.7457	884688
00:47:00	884550	884690	884250	884250	0.1869	884542
00:48:00	884535	885595	884535	885590	0.3166	885265
00:49:00	885015	886595	885010	885695	0.2451	885540
00:50:00	886440	887915	886015	886605	2.9262	886695
00:51:00	886075	887450	886000	886500	1.0437	886188
00:52:00	887150	887940	887145	887445	2.5220	887169
00:53:00	887230	887360	886540	886540	0.6509	886817
00:54:00	886545	887225	886545	887225	0.0200	887064
00:55:00	886835	887225	886680	887200	0.4249	886872
00:56:00	887200	887920	886600	886600	0.5726	887214
00:57:00	886620	886620	885890	885935	0.8245	886278
00:58:00	885935	886100	885060	885530	1.2219	885727
00:59:00	885085	885720	885000	885325	1.3632	885276
01:00:00	885095	885095	884000	885030	0.9908	884837
01:01:00	885060	885065	884310	885045	0.4466	884793
01:02:00	885635	887000	885055	887000	0.4282	886052
01:03:00	886465	888000	885455	888000	2.5501	887059
01:04:00	888000	888550	887990	888150	1.3997	888041
01:05:00	888630	888650	887080	887675	2.0086	887572
01:06:00	887915	888650	887760	888650	0.0968	888114
01:07:00	888650	889500	888585	889500	2.3268	888944
01:08:00	889500	889995	889490	889610	3.6617	889634
01:09:00	889970	891600	889970	891455	13.8640	890312
01:10:00	891455	891520	890360	890360	1.0408	890835
01:11:00	890355	890355	889615	890060	1.7032	890142
01:12:00	890060	891455	890045	890045	1.3711	890604
01:13:00	890240	891455	890215	891450	0.3100	890696
01:14:00	890885	891450	889770	891450	1.0542	890630
01:15:00	891450	891450	890000	890000	1.0762	890865
01:16:00	890255	890260	889055	889055	0.2972	890153
01:17:00	889430	889995	889400	889495	1.2786	889494
01:18:00	889515	890000	889485	889985	0.3097	889875
01:19:00	889450	890085	889055	889745	0.0357	889489
01:20:00	889930	889930	889005	889005	0.4187	889320
01:21:00	889005	889610	889000	889610	0.1178	889244
01:22:00	889410	889410	888010	888010	7.3688	888900
01:23:00	888490	888890	888455	888800	0.1982	888584
01:24:00	888790	888790	888255	888255	0.0073	888498
01:25:00	888720	889455	888720	889415	2.1973	888825
01:26:00	889700	890855	889695	890855	0.8280	889977
01:27:00	890425	890995	890425	890995	0.1736	890843
01:28:00	890995	891455	890340	890355	1.1876	890876
01:29:00	890355	890840	890010	890840	3.0108	890593
01:30:00	891500	891990	891500	891520	2.0271	891601
01:31:00	891005	891005	889000	889095	1.0315	890102
01:32:00	889260	889500	888600	888600	4.8668	889284
01:33:00	888780	889785	888780	889480	2.5513	889430
01:34:00	889460	890000	889445	889840	2.0709	889916
01:35:00	889725	889955	888900	889955	1.8032	888996
01:36:00	889845	890000	889600	889920	0.8853	889967
01:37:00	889995	890710	889730	889905	2.6049	890114
01:38:00	889910	890450	889355	889355	0.3948	889711
01:39:00	889450	889450	888890	889400	0.3271	889056
01:40:00	889455	890175	889070	889070	0.0847	889750
01:41:00	889000	889330	888440	888440	8.4556	888452
01:42:00	888440	888445	887000	887965	4.7943	888053
01:43:00	887990	888475	887675	888455	1.1825	888039
01:44:00	888475	889450	888210	888955	1.5805	888863
01:45:00	888365	888395	887700	888395	0.1529	888223
01:46:00	888955	889095	888155	888155	0.1208	888293
01:47:00	888155	888155	887315	887315	1.9776	887647
01:48:00	887315	887925	886650	887815	1.9524	887125
01:49:00	887575	887580	886180	886180	0.7510	887333
01:50:00	886135	887335	885985	885985	3.1204	886104
01:51:00	886030	887105	886025	886505	0.4778	887028
01:52:00	886505	886875	885990	886855	0.2212	886658
01:53:00	886865	886865	886000	886275	0.1053	886338
01:54:00	886285	887290	886285	887290	0.6399	886408
01:55:00	887295	887530	886800	886800	1.4933	887458
01:56:00	886580	886910	886025	886025	0.4467	886470
01:57:00	886025	886445	885455	885455	0.7924	885980
01:58:00	885460	885460	884205	884205	2.2365	884751
01:59:00	884210	885000	884000	884000	0.6360	884226
02:00:00	884375	884775	883515	884040	0.6374	884028
02:01:00	884660	885380	884045	885035	0.8582	884611
02:02:00	884510	884510	883000	883000	0.6223	883381
02:03:00	882505	882660	882105	882590	0.2412	882274
02:04:00	883515	883750	880625	881220	3.8184	881596
02:05:00	881220	882000	880000	882000	4.5429	880862
02:06:00	882035	882510	881190	881635	0.9385	881950
02:07:00	881650	882260	881290	882255	0.2468	881921
02:08:00	882365	882390	881185	881390	0.2135	882020
02:09:00	881035	881035	879995	880140	0.8753	880392
02:10:00	880700	881230	879000	879230	0.7350	880392
02:11:00	879230	880800	878355	880165	4.3603	879097
02:12:00	880160	881000	879810	880830	2.0741	880453
02:13:00	881000	881865	881000	881860	0.6058	881706
02:14:00	881380	881595	881005	881005	0.5081	881580
02:15:00	881005	881825	881000	881825	0.5733	881206
02:16:00	881290	881380	880560	881380	1.9221	880906
02:17:00	881380	881825	880780	881075	0.7729	881383
02:18:00	881040	881040	880135	880135	0.4005	880397
02:19:00	880660	881020	880645	881020	0.3139	880682
02:20:00	881055	881235	880000	880245	0.2869	880338
02:21:00	880150	880460	879440	880145	1.1920	879733
02:22:00	880565	881035	880400	881035	0.4694	880782
02:23:00	880865	881355	880855	881275	1.1028	881179
02:24:00	881275	881910	881260	881910	0.5195	881383
02:25:00	881905	882220	881835	881940	0.0820	881980
02:26:00	882220	883025	882020	883025	1.0347	882482
02:27:00	883175	883310	882365	883160	0.2833	883165
02:28:00	883190	883615	883165	883415	0.3672	883347
02:29:00	883165	883165	882785	883140	0.1223	883122
02:30:00	883125	884295	883125	883645	0.7167	883726
02:31:00	883645	884160	883530	883530	0.3833	883635
02:32:00	884150	885210	883600	884640	1.5397	884366
02:33:00	884650	885950	884650	885950	0.0642	885180
02:34:00	885955	886000	885005	885980	1.4925	885841
02:35:00	885985	886055	885170	885560	0.8791	885826
02:36:00	885090	885585	884995	885115	2.5345	885124
02:37:00	885000	885590	884650	884885	0.7457	885307
02:38:00	884885	885365	884000	884485	0.6054	884558
02:39:00	884485	884840	884485	884840	0.0464	884760
02:40:00	884945	885720	884765	884825	0.6695	885367
02:41:00	884820	884820	883540	883540	0.6623	884070
02:42:00	883795	883795	883225	883475	0.4053	883506
02:43:00	883430	884420	883430	883810	0.7553	884210
02:44:00	884200	884785	884130	884780	1.2782	884541
02:45:00	884785	884785	884780	884780	0.0080	884782
02:46:00	884195	884690	884195	884520	0.2360	884570
02:47:00	884735	885000	884595	885000	0.1251	884721
02:48:00	885015	885040	884600	884875	0.1812	884963
02:49:00	885005	885005	885005	885005	0.0030	885005
02:50:00	884960	884960	884530	884530	0.4271	884700
02:51:00	884535	884535	884000	884000	1.1056	884329
02:52:00	884000	884145	883580	883860	0.6651	883878
02:53:00	883610	884040	883045	883610	0.6117	883426
02:54:00	883355	883810	882535	882535	1.0103	882909
02:55:00	883320	883460	882880	883460	0.3789	883390
02:56:00	883525	883655	883415	883430	0.2273	883624
02:57:00	883390	883405	883285	883285	0.6370	883375
02:58:00	882930	883065	882565	882565	0.2564	882793
02:59:00	882565	882940	881810	881810	0.5969	882249
03:00:00	881745	882245	881445	882000	0.1039	881796
03:01:00	882250	882520	882220	882505	0.3299	882479
03:02:00	882470	882505	882125	882505	0.0286	882423
03:03:00	882505	883000	882475	883000	1.6531	882537
03:04:00	883120	883415	883065	883415	0.6909	883152
03:05:00	883415	883800	883375	883375	0.3371	883438
03:06:00	883565	883765	883470	883470	0.5128	883574
03:07:00	883760	883900	883280	883900	0.5198	883587
03:08:00	883400	883600	883105	883310	0.1279	883402
03:09:00	883370	883400	883370	883400	0.0250	883394
03:10:00	883470	883820	883470	883820	0.3819	883691
03:11:00	883885	883890	883875	883890	0.0320	883885
03:12:00	883995	884525	883995	884525	0.6324	884070
03:13:00	884525	884750	883880	884340	0.8596	884396
03:14:00	884015	884265	883520	883520	0.6029	883849
03:15:00	883600	883655	883250	883250	0.5000	883380
03:16:00	883165	883165	882880	882940	0.0857	883017
03:17:00	883100	883150	883100	883120	0.4373	883125
03:18:00	883265	883870	883265	883870	0.0723	883706
03:19:00	883890	884605	883000	883000	0.2885	884030
03:20:00	883000	883020	882320	882490	0.3205	882682
03:21:00	882580	882750	882320	882320	0.0532	882392
03:22:00	882260	882500	881965	882470	0.6430	882227
03:23:00	882500	883165	882235	882255	0.1743	882700
03:24:00	882145	882145	881315	881315	0.6291	881639
03:25:00	881615	881835	881615	881835	0.3681	881747
03:26:00	881700	881700	880860	880860	0.0881	881305
03:27:00	880865	881310	880145	880610	0.3727	880587
03:28:00	880545	880545	880445	880465	0.4069	880476
03:29:00	880620	881200	880620	881200	0.3424	880852
03:30:00	881240	881240	880400	880400	0.7197	881028
03:31:00	880790	880880	880680	880880	0.3839	880782
03:32:00	880695	880700	880640	880655	0.1251	880675
03:33:00	880750	882000	880750	881570	0.3410	881321
03:34:00	881590	882320	881560	882320	1.1857	882055
03:35:00	882320	883525	882320	882780	0.3127	883180
03:36:00	882780	882780	882365	882780	0.4334	882646
03:37:00	883190	884070	883000	883000	0.1711	883547
03:38:00	883000	883000	882335	882400	0.3187	882409
03:39:00	882375	882755	881800	882755	0.5379	882243
03:40:00	882630	882630	882050	882050	0.9243	882266
03:41:00	882005	882415	881695	882380	1.5780	882237
03:42:00	882280	882300	881960	881960	1.6317	882171
03:43:00	882020	882240	881980	881980	0.0730	882071
03:44:00	882240	882240	882210	882210	0.5030	882215
03:45:00	882290	882445	881825	881825	0.2899	882368
03:46:00	881825	881825	881235	881235	0.2644	881634
03:47:00	881520	881595	881380	881380	0.2899	881577
03:48:00	881755	882095	881755	882055	0.3079	882074
03:49:00	882140	883015	881910	882285	2.1483	882460
03:50:00	882300	882300	882300	882300	0.1308	882300
03:51:00	882300	882390	882300	882390	0.2490	882375
03:52:00	882530	882585	882000	882000	0.3135	882305
03:53:00	882015	882755	881970	882755	0.8844	882153
03:54:00	882755	883925	882745	883925	1.1579	883162
03:55:00	883560	883560	882440	882560	9.3273	883518
03:56:00	883155	883770	883055	883770	18.0220	883660
03:57:00	883600	883770	882000	882100	9.3592	883720
03:58:00	882210	882375	881860	882375	0.7225	882041
03:59:00	882390	882470	882065	882095	0.5369	882187
04:00:00	882095	882095	881270	881270	3.6045	882063
04:01:00	881270	881755	880290	880630	0.5309	881136
04:02:00	880630	880640	880200	880200	0.1008	880525
04:03:00	880385	880655	880000	880060	0.8334	880159
04:04:00	880210	880395	879685	879685	2.9264	879960
04:05:00	879630	879630	879630	879630	0.0013	879630
04:06:00	-
04:07:00	879765	879770	879550	879630	0.3693	879641
04:08:00	880000	880005	879000	879215	1.0035	879290
04:09:00	879565	879565	878115	878115	7.1025	878564
04:10:00	878115	878855	877000	877000	1.1538	877588
04:11:00	877000	877545	875560	876255	0.8857	876897
04:12:00	876645	877355	875810	877280	2.5716	876362
04:13:00	877455	878345	877280	878345	1.2335	877816
04:14:00	878345	878940	877490	877490	0.4926	877745
04:15:00	877485	879495	877145	877145	1.2566	878634
04:16:00	877075	877190	876045	876360	4.9143	876906
04:17:00	876360	878245	876360	878000	0.1729	877805
04:18:00	878000	879495	877970	879005	0.2231	878492
04:19:00	878175	878970	877790	878170	0.0837	878175
04:20:00	878100	879490	878000	878200	0.5901	878597
04:21:00	878655	880000	878655	879260	0.8183	879667
04:22:00	879265	879265	879250	879255	0.0607	879257
04:23:00	879210	880165	878980	880165	2.3583	879596
04:24:00	879355	879355	879320	879320	0.2499	879348
04:25:00	879600	879600	878845	878845	0.1150	879200
04:26:00	879355	879825	879355	879765	0.1587	879749
04:27:00	879825	880000	878695	879140	3.8829	879808
04:28:00	879295	879500	878170	879085	1.4004	879058
04:29:00	879210	879210	878740	878745	0.1037	878810
04:30:00	878305	878305	877445	877445	0.1950	877983
04:31:00	877955	879085	877955	879085	0.4937	878646
04:32:00	879085	879085	878545	878880	0.1410	878973
04:33:00	878765	878765	878610	878610	0.0897	878613
04:34:00	878450	879100	878230	879045	0.9378	878829
04:35:00	878845	878845	877335	878000	0.7140	877735
04:36:00	878000	878975	878000	878305	0.2889	878600
04:37:00	878000	878000	877480	877480	0.2699	877611
04:38:00	878195	878370	878195	878370	0.2499	878265
04:39:00	877565	878250	877140	878015	0.7128	877835
04:40:00	877605	877945	877420	877945	0.5198	877750
04:41:00	878045	878045	877715	877715	0.0650	878040
04:42:00	877200	878530	877190	877190	0.3919	877329
04:43:00	-
04:44:00	877240	878000	876945	878000	0.1000	877356
04:45:00	878550	879585	878460	879445	0.3742	879142
04:46:00	879400	880320	879400	880045	0.3098	879837
04:47:00	880405	880405	880405	880405	0.0100	880405
04:48:00	880035	881000	880035	881000	0.8909	880597
04:49:00	880830	881490	880830	881265	0.3462	881450
04:50:00	881065	881410	881065	881085	0.0447	881093
04:51:00	881405	882900	881405	881690	1.6565	882096
04:52:00	881690	881690	880630	880630	0.2726	881208
04:53:00	881000	882255	880510	881055	2.1763	881596
04:54:00	881810	882600	881080	881880	1.7384	882285
04:55:00	881850	882600	881100	882245	1.3562	882120
04:56:00	882245	882245	881235	881250	0.4822	882094
04:57:00	882120	882345	882120	882245	0.2609	882235
04:58:00	882240	882245	881675	881805	0.2719	881920
04:59:00	882345	883095	881325	881850	2.1927	881911
05:00:00	881850	882000	881600	881665	0.4575	881805
05:01:00	881690	881820	881690	881820	0.2512	881819
05:02:00	881600	881600	880845	880935	0.3058	881084
05:03:00	880865	880865	880200	880200	0.1804	880507
05:04:00	-
05:05:00	880845	882010	880520	882010	0.4245	881305
05:06:00	881995	883085	881995	882895	0.5609	882798
05:07:00	883080	884175	882835	882915	0.8895	883234
05:08:00	883200	883680	883200	883680	0.0922	883453
05:09:00	884170	884605	884170	884605	0.1017	884424
05:10:00	884740	885000	884035	884035	0.3580	884852
05:11:00	884165	884165	883490	883655	0.4648	883736
05:12:00	884000	884760	884000	884685	0.8306	884394
05:13:00	884555	885220	882575	883155	3.0412	884032
05:14:00	883255	883255	882315	883100	0.4712	883103
05:15:00	883355	883645	882570	882640	0.3812	882826
05:16:00	882880	883410	882505	883410	1.6597	882702
05:17:00	883420	883420	882000	882000	1.6705	883328
05:18:00	882360	883000	882065	883000	0.0920	882452
05:19:00	882680	882885	882680	882885	0.0785	882794
05:20:00	882680	883645	882680	883645	0.4446	883335
05:21:00	883305	883655	883035	883615	1.2888	883586
05:22:00	883755	884765	883755	884765	0.7765	884500
05:23:00	884755	885220	884755	884945	0.4842	884996
05:24:00	884285	884285	883315	883650	3.2837	883824
05:25:00	883955	885205	883245	885205	0.0910	884653
05:26:00	884530	884625	883275	883275	0.0650	884546
05:27:00	884990	885205	884190	884220	0.3571	885112
05:28:00	884745	885490	883530	884315	0.7696	884426
05:29:00	884355	884815	882680	882680	0.6232	883906
05:30:00	882940	883995	882680	883980	0.0593	882752
05:31:00	883950	883955	881000	881800	2.3288	882576
05:32:00	881790	882455	880845	880845	0.2628	881771
05:33:00	-
05:34:00	881290	881910	881000	881500	0.2977	881568
05:35:00	881515	882940	881510	882210	0.5098	882124
05:36:00	882210	882340	882150	882340	0.2602	882157
05:37:00	882950	883505	882940	882975	0.5064	883193
05:38:00	882935	883355	882935	883260	0.3110	883204
05:39:00	883500	883685	883500	883685	0.0525	883652
05:40:00	883990	884545	883765	884450	0.8029	884228
05:41:00	884450	884450	882740	883250	0.0501	883532
05:42:00	883985	884000	883985	884000	0.0050	883992
05:43:00	884000	885000	883655	883980	0.6114	884472
05:44:00	883985	883985	883980	883985	5.6728	883980
05:45:00	883985	884050	883125	883125	0.1569	884006
05:46:00	883755	884700	883755	884370	0.3229	884399
05:47:00	884365	884840	884360	884840	9.0944	884834
05:48:00	884830	884995	884055	884905	19.4864	884930
05:49:00	884780	885715	884780	885185	20.2081	885634
05:50:00	885475	885510	885015	885015	0.3629	885206
05:51:00	885125	885995	885125	885995	9.0190	885984
05:52:00	885980	886230	884790	884790	10.0923	886100
05:53:00	884790	885000	884790	884950	0.0160	884858
05:54:00	884950	885845	884895	885700	9.0677	885842
05:55:00	885390	886170	884790	886065	1.4773	885617
05:56:00	886205	886495	885795	885995	18.0846	886245
05:57:00	885985	886000	885985	886000	0.7177	885994
05:58:00	886485	886995	886015	886040	19.4679	886954
05:59:00	886790	887000	886790	887000	1.7322	886939
06:00:00	886520	888800	886520	888125	6.4488	887938
06:01:00	888130	888130	887280	888040	0.6215	887862
06:02:00	887845	887850	887235	887460	0.3126	887325
06:03:00	887855	887860	887725	887860	0.2912	887855
06:04:00	887860	887890	886880	886880	1.5001	887716
06:05:00	887050	887970	886490	887555	1.5232	887407
06:06:00	887560	887560	887080	887220	2.2979	887398
06:07:00	887225	887700	887220	887700	0.6208	887558
06:08:00	887700	887700	887095	887100	3.0926	887386
06:09:00	887100	887880	887020	887825	0.7188	887099
06:10:00	887885	887885	887050	887050	0.0311	887428
06:11:00	887000	887255	886770	886770	0.2844	886950
06:12:00	886710	886765	884655	884660	0.9256	885987
06:13:00	885350	885655	885155	885655	0.3123	885385
06:14:00	885250	885250	884565	884565	0.4409	884815
06:15:00	884665	884665	884000	884000	0.4790	884225
06:16:00	884115	885355	884115	884990	0.5325	885076
06:17:00	885390	886045	885390	885890	2.0452	885560
06:18:00	885895	885905	885170	885630	2.0109	885892
06:19:00	885625	885630	884445	884665	0.6692	885450
06:20:00	884785	884785	883945	884665	0.2312	884428
06:21:00	884745	884990	884405	884405	2.6725	884835
06:22:00	884405	884405	883215	884160	0.4312	883766
06:23:00	884270	884685	883635	884685	1.9189	883823
06:24:00	884790	885860	884655	885520	0.3311	885020
06:25:00	885280	885860	884415	885500	0.8883	885305
06:26:00	885505	885960	885500	885855	1.2597	885782
06:27:00	886000	886355	886000	886245	0.3381	886059
06:28:00	886145	886145	885380	885380	0.3499	885721
06:29:00	886230	886365	886050	886200	0.4990	886259
06:30:00	886035	886810	885835	885835	0.3596	886546
06:31:00	885875	886810	885870	886020	1.1801	886680
06:32:00	886245	886245	886220	886220	0.3874	886221
06:33:00	886225	886505	886220	886500	0.4764	886324
06:34:00	886505	886645	886500	886645	0.2030	886501
06:35:00	886640	886685	886220	886220	0.3849	886589
06:36:00	886220	886225	885965	885985	0.8499	886158
06:37:00	885870	885870	884760	885350	0.6297	885371
06:38:00	885345	885470	885080	885215	0.0253	885352
06:39:00	885320	885385	885280	885380	0.0436	885355
06:40:00	885345	885385	885155	885290	0.3064	885296
06:41:00	885375	885380	884555	884645	0.1186	885053
06:42:00	884645	885195	884020	884180	1.0332	884418
06:43:00	884385	884400	884000	884000	1.7585	884381
06:44:00	884005	884005	882400	882400	3.3248	883728
06:45:00	882400	882400	880200	880200	0.6805	881682
06:46:00	880810	881005	880560	881005	2.2868	880935
06:47:00	881035	881245	880000	880580	2.8628	880064
06:48:00	881000	881630	880440	881630	1.2256	881082
06:49:00	881630	882000	881370	882000	0.3094	881431
06:50:00	881660	882275	881085	881580	5.1783	881679
06:51:00	882290	882515	881610	881610	1.3166	881782
06:52:00	881610	882010	880725	882010	2.5974	881263
06:53:00	881995	882100	881180	881730	3.3136	881572
06:54:00	881770	881945	881770	881945	0.2624	881775
06:55:00	881590	881590	880725	881135	1.5688	881448
06:56:00	881030	881825	881030	881600	1.8389	881478
06:57:00	881455	881830	880385	880430	0.8338	881338
06:58:00	880535	881150	880535	880700	2.1796	881044
06:59:00	880450	881400	880085	881400	0.1467	880419
07:00:00	881200	881330	881165	881165	0.2250	881301
07:01:00	880970	881400	880845	880845	1.9449	881139
07:02:00	880790	880790	880205	880205	0.0763	880276
07:03:00	880205	880205	879100	879105	0.4862	879639
07:04:00	879655	879730	878585	879705	4.1519	879214
07:05:00	879705	879755	878500	879315	4.6480	878933
07:06:00	878460	879115	878300	879115	0.1665	878365
07:07:00	879520	879900	879520	879745	1.5979	879823
07:08:00	879905	880105	879905	880100	1.2144	879939
07:09:00	880105	880105	879100	879100	0.5752	879322
07:10:00	879645	881000	879645	881000	0.8081	880250
07:11:00	880505	881045	880500	880980	0.3896	880790
07:12:00	880995	881555	880995	881030	0.2830	881029
07:13:00	881550	882235	881145	881740	1.7315	881897
07:14:00	881725	881805	880485	881530	1.0608	881360
07:15:00	881800	883150	881800	882740	0.6517	882500
07:16:00	883150	883780	882750	883780	0.3657	883174
07:17:00	883780	883805	882755	882755	1.5895	883624
07:18:00	883930	884100	883165	884090	0.5271	883939
07:19:00	884580	885375	884470	884790	0.8267	884742
07:20:00	884470	885120	884000	884625	1.8884	884298
07:21:00	884850	885510	884850	885510	0.5069	885152
07:22:00	885555	885705	884500	884790	1.6119	884624
07:23:00	884745	884745	883280	883280	0.4246	883813
07:24:00	883275	884400	883275	884290	0.2616	884331
07:25:00	883330	884200	883000	883555	2.0309	883099
07:26:00	884185	884500	883545	883545	2.0500	884454
07:27:00	-
07:28:00	883545	883545	883000	883000	1.7997	883264
07:29:00	882995	883100	882020	883100	0.3845	882930
07:30:00	882700	883905	882585	883540	0.5973	883178
07:31:00	883535	883545	883115	883210	1.3241	883251
07:32:00	883240	883470	882030	882295	1.1381	882847
07:33:00	882050	882850	882000	882780	1.2609	882149
07:34:00	882610	882820	882610	882820	0.0960	882771
07:35:00	882265	882265	881885	881955	0.7909	881989
07:36:00	-
07:37:00	882050	882050	881675	881960	0.2923	881989
07:38:00	882165	882165	882135	882140	0.3599	882148
07:39:00	881690	881975	881115	881115	1.8409	881849
07:40:00	881415	881655	881350	881655	0.5031	881429
07:41:00	881755	881930	881755	881925	0.2509	881927
07:42:00	882080	882790	882075	882460	0.1489	882478
07:43:00	882460	882815	882000	882000	0.7117	882746
07:44:00	882390	882635	881270	881830	0.5593	882137
07:45:00	881370	881370	880545	881150	0.3300	881017
07:46:00	881255	881515	880735	880820	0.3203	881126
07:47:00	880830	881350	880830	881350	0.0428	881302
07:48:00	880740	881205	880455	880600	1.0299	880894
07:49:00	881030	881030	880530	880795	0.5299	880857
07:50:00	880895	881230	880895	881230	0.2499	881015
07:51:00	881225	881550	880715	881550	1.1525	881476
07:52:00	881595	881595	881300	881300	0.1645	881470
07:53:00	881130	881130	880640	880890	1.6798	880761
07:54:00	880610	880800	880210	880210	0.0587	880479
07:55:00	880260	880260	879800	879800	2.1901	879898
07:56:00	880040	880590	879000	879545	1.5772	879927
07:57:00	879445	880015	879000	879945	0.5169	879632
07:58:00	879845	879955	879000	879000	0.3539	879023
07:59:00	879000	879000	877000	878830	2.3969	878030
08:00:00	878845	878845	877980	878440	0.2868	878255
08:01:00	878440	879445	878440	879445	0.0625	878924
08:02:00	879445	879445	878380	878380	0.1030	878807
08:03:00	878220	878415	877650	877650	0.7112	877977
08:04:00	877590	877590	876810	877000	1.9844	877034
08:05:00	877000	877005	875595	876305	2.8209	876584
08:06:00	876290	877450	876290	876835	0.4598	876971
08:07:00	877110	877110	875545	875545	1.9625	876401
08:08:00	875550	875895	875495	875895	0.6662	875723
08:09:00	875455	875455	870050	870725	4.7398	873554
08:10:00	870725	873750	870725	873210	2.0950	872289
08:11:00	873220	873655	871050	871050	1.5348	872206
08:12:00	872090	873120	871000	873115	1.1243	872551
08:13:00	873125	873430	872810	872810	0.1548	873035
08:14:00	873125	873150	872000	873140	1.4238	872796
08:15:00	873410	875000	873410	875000	1.9727	874632
08:16:00	875005	875340	874845	875005	0.8262	875214
08:17:00	875190	875705	875190	875400	1.0465	875686
08:18:00	875405	876000	875005	875005	0.3464	875292
08:19:00	875005	875360	874020	874020	1.1675	875005
08:20:00	874020	874805	874020	874805	0.0468	874110
08:21:00	-
08:22:00	874360	874360	872810	872810	0.5499	873723
08:23:00	873100	874000	872680	872740	1.5039	873176
08:24:00	872800	873600	872030	873160	0.3260	872675
08:25:00	872170	872795	871665	871800	2.5282	871917
08:26:00	871795	871795	870000	870940	2.2610	870203
08:27:00	870015	871755	869845	869845	1.8396	870083
08:28:00	869745	871375	868980	871375	7.5703	869305
08:29:00	870960	871375	869540	871070	2.6466	870997
08:30:00	870015	870015	868980	869330	3.1765	869300
08:31:00	869555	870945	869555	870845	0.9697	870084
08:32:00	870745	872355	870745	871680	0.5694	871449
08:33:00	872260	873580	871835	872370	0.5412	872538
08:34:00	872350	872500	871235	871235	0.5493	872153
08:35:00	871000	872000	871000	871580	1.0615	871431
08:36:00	870695	872380	870180	872380	1.6187	871774
08:37:00	872140	873165	872135	873165	1.7844	872933
08:38:00	873320	873505	872515	872965	1.3729	873328
08:39:00	873230	873600	873160	873160	0.3309	873406
08:40:00	872995	873060	872160	872160	1.7189	872862
08:41:00	872255	873155	872255	872960	0.6491	873015
08:42:00	872645	873855	872380	873695	1.1596	873342
08:43:00	873690	873690	872820	873050	0.5642	873667
08:44:00	873050	873050	872380	872380	0.2800	872862
08:45:00	872615	872615	872000	872375	0.0621	872178
08:46:00	872380	873455	872380	872755	0.3385	873097
08:47:00	873345	874030	873305	873990	7.8602	873475
08:48:00	873910	875160	873910	875160	0.1189	874738
08:49:00	874930	875160	874545	874645	1.2292	874677
08:50:00	874475	875055	874030	874300	1.1357	874308
08:51:00	874310	874310	874240	874240	0.0200	874284
08:52:00	874350	875150	873910	874400	1.3829	874405
08:53:00	874400	874755	873480	873650	1.3663	874068
08:54:00	873840	874800	873840	874190	0.7719	874020
08:55:00	874200	875350	874200	875350	1.0814	875024
08:56:00	875355	876025	875355	876025	0.4215	875967
08:57:00	876030	876030	875055	875055	2.5709	875484
08:58:00	875055	875155	874300	875155	1.0526	874996
08:59:00	875340	875800	874230	874790	1.1511	875134
09:00:00	874790	875060	873800	873800	0.8311	874620
09:01:00	873800	874935	873800	874930	0.2419	874313
09:02:00	875250	876165	875250	876000	1.0982	875970
09:03:00	876000	877000	875595	876060	0.8799	876360
09:04:00	876995	877005	875250	876425	2.1550	876480
09:05:00	876730	877255	876650	876650	0.3732	876905
09:06:00	877435	877435	876810	876905	0.4679	877203
09:07:00	876910	876910	876880	876880	0.0610	876900
09:08:00	877310	877625	876455	876455	0.7813	877258
09:09:00	876720	876745	876720	876745	0.0668	876739
09:10:00	876745	876775	875090	876500	1.5407	876100
09:11:00	876500	876655	875635	875745	0.7638	876317
09:12:00	875745	875745	875420	875590	0.0250	875460
09:13:00	875575	876095	875575	876000	0.6608	875630
09:14:00	876320	876450	876000	876450	0.4120	876347
09:15:00	876455	876495	876000	876000	0.0614	876433
09:16:00	876005	876480	875575	875575	0.6655	876065
09:17:00	875645	875875	875145	875645	0.8173	875625
09:18:00	875645	875855	875200	875225	1.0283	875217
09:19:00	875235	875385	874930	874930	0.8916	875024
09:20:00	874635	875190	874550	874575	1.0006	874635
09:21:00	874575	875430	874520	874665	0.5495	875083
09:22:00	874630	874630	874025	874345	0.5729	874333
09:23:00	874150	874665	873945	874665	0.3507	874237
09:24:00	874640	874855	873970	874525	0.2749	874535
09:25:00	874445	874445	873945	873945	0.2310	873961
09:26:00	874440	875050	874000	874855	1.1685	874359
09:27:00	875015	875465	875015	875215	0.1820	875235
09:28:00	875215	875250	874860	874860	0.3012	875079
09:29:00	875205	875205	875205	875205	0.0010	875205
09:30:00	875205	875805	874680	875295	0.3890	875471
09:31:00	875190	875190	875020	875020	0.0430	875186
09:32:00	875020	875020	874000	874000	0.3375	874336
09:33:00	874010	874010	873345	873345	0.1254	873883
09:34:00	873350	874330	872080	874300	1.1033	873358
09:35:00	873515	873515	872000	873240	1.1395	873147
09:36:00	872455	872510	872415	872495	0.4906	872468
09:37:00	872465	872470	872465	872470	0.0020	872468
09:38:00	873255	873455	872000	872010	0.0985	872737
09:39:00	872150	872835	871000	872570	1.1252	872039
09:40:00	872470	872835	872470	872810	0.6487	872803
09:41:00	872740	872980	872035	872955	0.7862	872590
09:42:00	872260	872670	872245	872550	0.2797	872416
09:43:00	872595	873055	872515	872825	1.4754	872735
09:44:00	872800	873255	872270	873255	0.6000	872710
09:45:00	873255	874000	873255	874000	0.5260	873418
09:46:00	874000	874285	873385	873470	0.4867	873763
09:47:00	873910	874500	873530	874500	0.4962	874380
09:48:00	874195	874800	874170	874180	0.3362	874190
09:49:00	874600	875000	874175	874175	0.5008	874541
09:50:00	874820	875065	874380	874380	0.1600	874836
09:51:00	875155	875300	874700	875300	0.2519	875297
09:52:00	875295	875500	874945	874945	2.9505	875159
09:53:00	875000	875000	875000	875000	0.1500	875000
09:54:00	875360	876035	875360	875920	1.8682	875777
09:55:00	875925	876550	875845	876155	28.1352	876522
09:56:00	876155	876155	875445	875445	0.7992	875970
09:57:00	875560	875565	875560	875565	0.2499	875565
09:58:00	875645	876545	875645	875715	9.0030	876539
09:59:00	875290	875350	875160	875350	0.2562	875197
10:00:00	875000	875000	874745	874885	0.6194	874884
10:01:00	874890	874890	874745	874775	0.7746	874864
10:02:00	874785	874785	874545	874545	0.5339	874745
10:03:00	874535	874790	874535	874790	1.7582	874544
10:04:00	875055	875345	875055	875345	0.9933	875208
10:05:00	875245	875520	874980	875520	1.3157	875020
10:06:00	875310	875355	874640	874640	0.2590	874694
10:07:00	875305	875305	874810	874810	0.0237	874928
10:08:00	874800	874800	874795	874795	0.4821	874795
10:09:00	875120	876755	875120	876730	0.9875	875932
10:10:00	876230	878000	876230	877845	0.4654	876985
10:11:00	877845	879245	877755	878625	1.1843	878670
10:12:00	878580	879400	878580	878835	0.3711	878950
10:13:00	878835	878835	877005	877945	2.8538	878148
10:14:00	877845	878000	877405	878000	0.1162	877479
10:15:00	878000	878455	878000	878280	0.0300	878231
10:16:00	878300	879500	878300	879000	3.4969	879054
10:17:00	879000	879600	878645	879450	2.1500	879250
10:18:00	879855	880200	879855	879900	3.8347	880023
10:19:00	879975	880255	879855	879860	0.8265	879898
10:20:00	879930	880020	879815	879845	1.1042	879873
10:21:00	879840	879990	879620	879820	0.4268	879797
10:22:00	879820	879920	879615	879775	1.0065	879688
10:23:00	879790	880220	879790	880220	0.9838	880009
10:24:00	880255	880340	879915	880340	0.7879	880177
10:25:00	880000	880000	879545	879545	0.1882	879990
10:26:00	879755	880000	879755	879860	0.5098	879883
10:27:00	879945	880345	879190	880310	1.3764	880244
10:28:00	880330	880880	880250	880635	0.9552	880459
10:29:00	880495	880675	880180	880180	0.0412	880407
10:30:00	880195	880680	880190	880680	1.0262	880344
10:31:00	880755	881320	880595	880595	0.2589	880970
10:32:00	881105	881235	880470	881235	1.1576	880666
10:33:00	880455	880505	880000	880000	1.2705	880187
10:34:00	880000	880215	879560	879855	0.7275	880032
10:35:00	879855	880350	879855	880350	0.2562	880224
10:36:00	879945	879945	879945	879945	0.0010	879945
10:37:00	879915	880275	879370	879750	0.6295	879836
10:38:00	879280	879280	878255	878255	0.1243	878669
10:39:00	878870	878870	878870	878870	0.0010	878870
10:40:00	878780	878780	878755	878755	0.1323	878771
10:41:00	878955	879130	878905	879130	0.3800	878933
10:42:00	878510	878795	878505	878655	0.5649	878578
10:43:00	878505	878550	877845	877845	0.2398	878141
10:44:00	877845	878295	877495	878015	3.2187	877736
10:45:00	878065	878065	877500	877560	0.6165	877975
10:46:00	877560	877655	877440	877655	0.9338	877517
10:47:00	877550	878040	877440	878015	0.1639	877897
10:48:00	877485	877810	877000	877395	1.1908	877471
10:49:00	877390	877605	876860	877230	0.8393	877249
10:50:00	876730	877575	876510	877575	0.6598	877144
10:51:00	877570	878060	877570	878025	2.0600	877663
10:52:00	877610	878355	877605	878200	1.0008	877867
10:53:00	878370	878790	877940	877940	0.3709	878443
10:54:00	878455	878455	878455	878455	0.1491	878455
10:55:00	878455	878955	878455	878955	0.6395	878584
10:56:00	878675	878675	878175	878175	0.3329	878541
10:57:00	878600	879160	878415	878440	1.1294	878666
10:58:00	879040	879095	878455	878515	1.2682	878633
10:59:00	878620	878890	878595	878890	0.3550	878689
11:00:00	878700	879200	878680	878680	0.3139	879074
11:01:00	879020	879200	878680	878680	0.9835	878769
11:02:00	878685	879240	878680	878680	0.7935	878816
11:03:00	878910	879255	878680	878680	0.4692	879097
11:04:00	878910	879070	878680	879070	1.0837	878681
11:05:00	879270	879295	879270	879295	0.0497	879289
11:06:00	879265	879265	879055	879100	2.4968	879083
11:07:00	879275	879475	878930	879120	0.5987	879068
11:08:00	879475	879600	878935	878940	1.5638	878968
11:09:00	879270	879560	879265	879265	0.3159	879338
11:10:00	-
11:11:00	879025	879055	878930	879000	0.7357	878981
11:12:00	879005	879010	878895	878895	1.3984	878999
11:13:00	878990	878990	878425	878430	0.6493	878650
11:14:00	878365	878715	878000	878000	0.4305	878190
11:15:00	878370	878615	878370	878615	1.4608	878443
11:16:00	878575	878575	878020	878020	0.8257	878573
11:17:00	878025	878515	877995	878125	1.8892	878024
11:18:00	878000	878480	877570	877570	1.2879	878279
11:19:00	877580	877580	877555	877555	0.0340	877571
11:20:00	877250	877340	876860	876870	0.2127	877111
11:21:00	876870	877465	876855	877110	0.4398	877125
11:22:00	877465	877735	877465	877735	0.4049	877650
11:23:00	877730	877735	877730	877735	0.0750	877735
11:24:00	877735	878120	877735	878055	1.9259	877931
11:25:00	878155	878410	878010	878260	0.0833	878245
11:26:00	878410	879195	878340	878490	2.1393	878640
11:27:00	878505	878510	878490	878490	1.1030	878493
11:28:00	878245	878245	877840	877840	1.3250	878002
11:29:00	877840	877840	877640	877680	0.3666	877663
11:30:00	877675	877680	877230	877230	0.1941	877647
11:31:00	877250	877840	877245	877245	0.1908	877819
11:32:00	877240	877240	876870	876880	0.5118	877176
11:33:00	876910	877340	876870	877340	0.2014	876913
11:34:00	876885	876885	876500	876500	0.1012	876612
11:35:00	877255	877495	877255	877495	0.0110	877277
11:36:00	877045	877045	876800	876800	0.2499	876922
11:37:00	877550	877750	877550	877685	0.2564	877670
11:38:00	877750	877840	877700	877840	0.1312	877837
11:39:00	877885	878000	877515	878000	0.0249	877888
11:40:00	878240	878240	877500	877510	0.3650	877773
11:41:00	877330	878380	877180	877180	0.4019	877514
11:42:00	877180	877310	877030	877160	0.7298	877204
11:43:00	877150	878375	876230	876780	1.1694	876998
11:44:00	876810	877100	876260	876260	0.4312	877051
11:45:00	876285	877020	876280	876975	0.6476	876727
11:46:00	876975	877000	876200	876400	0.3306	876957
11:47:00	876400	876400	876400	876400	0.1012	876400
11:48:00	876200	876295	875745	875810	0.2745	875962
11:49:00	875960	875960	875655	875655	0.1498	875827
11:50:00	875975	875975	875975	875975	0.0248	875975
11:51:00	875975	876400	875675	876200	0.6456	876130
11:52:00	876285	876790	876285	876615	0.5717	876598
11:53:00	876995	877425	876925	876925	0.9909	877028
11:54:00	876955	877185	876605	876820	0.5062	876803
11:55:00	876850	877940	876850	877575	1.0084	877162
11:56:00	877775	877775	877275	877365	0.2533	877622
11:57:00	877365	877790	877075	877140	0.5585	877382
11:58:00	877460	878380	877460	878240	0.5535	877879
11:59:00	878455	878490	878240	878490	1.2817	878432
12:00:00	878485	879000	878480	879000	1.1961	878501
12:01:00	878800	879005	878510	879000	0.5070	878987
12:02:00	879000	879000	878510	878510	0.4259	878782
12:03:00	878890	879115	878890	879115	0.7599	878986
12:04:00	878515	878585	878515	878565	0.5944	878533
12:05:00	878515	879215	878515	879215	0.7440	878617
12:06:00	879255	880000	878735	879360	1.2045	879691
12:07:00	879590	880000	879430	879430	0.3201	879894
12:08:00	879260	879260	879130	879130	0.2499	879136
12:09:00	879045	879045	879030	879045	0.0648	879043
12:10:00	879045	879275	879000	879275	0.2460	879166
12:11:00	878930	879080	878570	879080	0.5314	878954
12:12:00	878985	879005	878490	878490	1.7429	878660
12:13:00	878480	880000	878020	878095	4.8339	878606
12:14:00	878045	878795	877140	877665	2.0994	877892
12:15:00	877665	878005	877140	877140	0.4666	877762
12:16:00	877140	877140	876885	876900	0.0160	877075
12:17:00	877685	878000	877505	878000	1.8008	877571
12:18:00	877815	878255	877740	878010	0.6275	877994
12:19:00	878020	878020	877150	877505	2.8681	877616
12:20:00	877500	877655	875670	876945	6.5251	877248
12:21:00	876945	876955	875870	876945	0.6871	876757
12:22:00	876805	876820	876010	876815	0.5069	876629
12:23:00	876825	876945	876315	876945	0.5690	876412
12:24:00	876865	876945	876850	876945	0.8499	876920
12:25:00	876945	876945	876620	876840	0.3159	876674
12:26:00	876840	877000	876330	877000	0.3710	876924
12:27:00	876950	877010	876475	876920	0.9797	876944
12:28:00	876980	877115	876465	876810	0.3038	876815
12:29:00	876550	876675	876475	876475	0.1150	876562
12:30:00	876800	876815	875850	875970	0.7097	876171
12:31:00	875890	877000	875545	877000	0.6412	875944
12:32:00	875970	876405	875480	876315	0.7680	875873
12:33:00	875600	876405	875600	876405	0.1360	875765
12:34:00	876405	877280	875615	875615	2.3577	876410
12:35:00	875725	876905	875450	876905	1.6182	875728
12:36:00	876825	876825	876180	876700	0.5472	876708
12:37:00	876750	876765	876615	876645	0.0986	876663
12:38:00	876690	876705	876000	876070	0.6444	876593
12:39:00	876240	876645	876000	876645	0.3906	876157
12:40:00	876450	876450	876000	876000	0.7242	876205
12:41:00	876000	876285	876000	876285	0.4075	876008
12:42:00	876555	876800	876555	876800	0.2544	876664
12:43:00	876820	877205	876800	877170	1.3124	877130
12:44:00	877160	877500	877145	877500	0.2147	877288
12:45:00	877295	877500	877140	877445	1.0610	877488
12:46:00	877200	877205	877020	877020	0.2377	877119
12:47:00	877020	877025	876755	876960	0.4821	877015
12:48:00	876770	877610	876760	877610	0.3379	877211
12:49:00	876895	876895	876445	876445	0.2759	876709
12:50:00	876445	876445	876000	876000	0.3844	876112
12:51:00	876000	876305	876000	876305	0.0743	876122
12:52:00	876260	876790	876260	876790	0.2548	876774
12:53:00	876280	876285	876000	876000	1.1909	876063
12:54:00	875870	876585	875630	876585	0.2134	876433
12:55:00	876535	876585	875860	876560	0.5470	876541
12:56:00	876000	876570	875545	875815	0.9614	875786
12:57:00	875860	877355	875545	876335	2.2514	876356
12:58:00	876170	876250	875545	875545	0.3119	875702
12:59:00	876320	877355	875620	875910	0.4352	876178
13:00:00	875910	877355	875910	877175	2.0903	876643
13:01:00	876985	877060	876970	876990	0.1839	876996
13:02:00	877010	877660	876990	877660	0.5042	877336
13:03:00	877660	877660	877000	877330	0.9908	877306
13:04:00	877310	877370	877275	877310	0.9125	877323
13:05:00	877380	878165	877310	878165	0.4762	877430
13:06:00	878170	878345	878000	878345	0.6604	878112
13:07:00	878000	878290	877855	878245	0.2712	877884
13:08:00	878285	878540	878045	878045	0.0620	878408
13:09:00	878530	878545	878040	878180	0.3713	878229
13:10:00	878245	878640	878245	878445	0.1178	878539
13:11:00	878245	878380	877970	878380	3.2899	878348
13:12:00	878380	879500	878025	878875	0.2719	878786
13:13:00	878640	878875	878000	878875	1.1656	878464
13:14:00	878875	878995	878780	878910	0.7646	878835
13:15:00	878910	879500	878000	878680	2.6221	878273
13:16:00	878100	878295	877900	877900	1.2406	877958
13:17:00	878370	878370	877470	877470	0.1486	877748
13:18:00	877445	877910	877380	877870	1.2383	877588
13:19:00	877900	877900	877415	877415	0.7072	877430
13:20:00	877415	878210	877385	877845	1.7473	877479
13:21:00	877775	877785	877430	877675	0.5690	877654
13:22:00	877500	877515	877000	877005	0.3311	877026
13:23:00	877010	877010	876245	876960	0.7106	876426
13:24:00	876605	876960	876605	876960	0.2639	876624
13:25:00	876955	877745	876955	877360	2.0287	877097
13:26:00	877390	877520	877345	877520	1.1518	877418
13:27:00	877520	878120	877500	877585	0.8551	877734
13:28:00	877610	877930	877545	877560	0.2092	877716
13:29:00	877565	877960	877140	877140	1.6805	877592
13:30:00	877345	877855	877125	877125	0.4228	877245
13:31:00	877625	877630	876950	876950	0.3337	877432
13:32:00	876775	876920	876300	876300	1.2479	876397
13:33:00	876480	876480	876395	876480	0.3734	876449
13:34:00	876465	876470	876200	876250	0.9889	876301
13:35:00	876205	876400	876000	876400	0.4976	876264
13:36:00	876280	876280	876105	876105	0.0401	876173
13:37:00	876310	876705	876250	876705	0.1100	876269
13:38:00	876415	876415	876000	876140	0.4181	876121
13:39:00	876480	876640	876340	876365	0.6978	876410
13:40:00	876705	876900	876705	876900	0.1190	876803
13:41:00	876890	877605	876750	876855	0.6589	876927
13:42:00	876860	876970	876860	876970	0.0033	876924
13:43:00	877030	877030	877030	877030	0.0010	877030
13:44:00	876880	876880	876880	876880	0.0010	876880
13:45:00	877050	877610	876750	877255	0.4403	877225
13:46:00	877175	877175	877150	877150	0.2983	877150
13:47:00	877255	877745	876860	876860	0.2775	877670
13:48:00	877310	877510	877295	877510	0.0994	877459
13:49:00	877510	877760	877495	877720	1.2681	877513
13:50:00	877175	877180	876915	876915	0.3249	877001
13:51:00	876960	877320	876815	877315	0.3881	876977
13:52:00	877580	877995	876700	877995	18.5713	877965
13:53:00	877540	877540	877150	877150	0.0058	877268
13:54:00	-
13:55:00	876935	877995	876870	877275	0.8801	877178
13:56:00	877245	877245	876840	877105	0.7559	876846
13:57:00	876845	876845	876840	876840	1.1162	876840
13:58:00	876840	876850	876840	876840	0.0635	876840
13:59:00	876845	876865	876840	876840	0.3179	876841
14:00:00	876900	876960	876800	876800	0.4139	876842
14:01:00	877165	877175	877165	877175	0.2499	877171
14:02:00	876930	876930	876400	876400	2.7959	876796
14:03:00	876215	876240	875835	876185	1.2535	876044
14:04:00	876135	876190	876080	876080	0.0149	876162
14:05:00	876180	876530	876180	876530	0.2499	876261
14:06:00	876240	876240	875530	875530	1.1526	875542
14:07:00	875445	875500	875045	875205	0.6244	875158
14:08:00	875045	875425	874815	874815	1.8316	875035
14:09:00	874815	874815	873530	874235	1.0848	874438
14:10:00	874075	874075	873815	873850	0.3269	873865
14:11:00	873560	873945	873360	873360	0.4751	873580
14:12:00	873360	874125	873205	874125	0.2929	873533
14:13:00	873635	874045	873235	874045	0.1371	873584
14:14:00	873945	873945	873000	873000	0.3830	873285
14:15:00	873000	873000	873000	873000	0.0970	873000
14:16:00	873495	873500	872745	873355	1.2929	873243
14:17:00	873275	873800	872895	873800	1.0431	873363
14:18:00	873855	875000	873790	875000	0.6197	874346
14:19:00	874655	874655	874155	874580	0.0657	874482
14:20:00	874255	874985	874010	874985	0.3410	874215
14:21:00	874815	875000	874625	874640	1.8272	874864
14:22:00	874710	874965	874000	874355	0.7304	874566
14:23:00	874215	874215	873400	874210	0.9124	874097
14:24:00	874200	874780	874200	874705	0.2396	874365
14:25:00	874680	874745	874680	874745	0.0140	874694
14:26:00	874750	874750	874000	874235	0.4589	874279
14:27:00	874370	875230	874370	874855	0.5393	874908
14:28:00	874910	875660	874485	874975	0.5239	875069
14:29:00	875185	875185	874705	874705	0.7125	874738
14:30:00	874850	875305	874850	875305	0.0658	875192
14:31:00	874900	875020	874550	875005	0.1873	874829
14:32:00	875145	875510	874590	875000	1.0256	875115
14:33:00	875190	875415	874445	874560	0.4194	875054
14:34:00	875000	875290	874935	875290	0.7753	875050
14:35:00	875340	875605	874970	874970	0.0990	875383
14:36:00	875175	875175	874640	875120	0.2814	874708
14:37:00	875135	875435	875105	875405	0.0493	875281
14:38:00	875415	875815	875170	875355	0.8293	875615
14:39:00	875500	875730	875500	875505	0.3013	875526
14:40:00	875500	875505	875220	875225	0.2074	875472
14:41:00	875210	875770	875145	875770	0.5907	875333
14:42:00	875430	875460	874725	875130	0.5651	875320
14:43:00	875150	875340	874810	874810	0.4664	874986
14:44:00	874865	874865	873845	873875	0.6683	874469
14:45:00	873900	874400	873580	873685	1.1078	873709
14:46:00	873865	873865	873810	873810	0.4161	873812
14:47:00	873800	873800	873380	873405	0.3405	873412
14:48:00	873405	873405	873360	873405	0.1979	873400
14:49:00	873415	873470	873405	873415	0.1100	873415
14:50:00	873405	873425	873395	873420	0.0185	873417
14:51:00	873430	873430	872845	872895	0.4429	872968
14:52:00	872845	872845	872805	872810	0.0106	872834
14:53:00	872835	873720	872835	873720	0.3323	873492
14:54:00	873605	873650	872940	872940	0.2812	873591
14:55:00	872945	873410	872940	872940	0.2830	872961
14:56:00	873000	873275	872655	872655	1.6812	872945
14:57:00	872660	873710	872655	873500	4.9532	872697
14:58:00	872950	873790	872655	873790	1.4115	873347
14:59:00	872890	872890	872715	872715	0.0263	872850
15:00:00	872715	873435	872655	872655	0.8271	872863
15:01:00	872890	873120	872655	873110	0.0541	872691
15:02:00	872780	873180	872040	872040	2.9702	872633
15:03:00	872040	872050	870160	871135	1.0712	871374
15:04:00	870690	871510	870670	871250	2.3960	871097
15:05:00	871285	872770	871270	871875	0.9175	872137
15:06:00	871865	871865	871250	871465	0.7639	871701
15:07:00	871450	872145	870925	871430	0.8025	871255
15:08:00	871425	872000	870930	872000	0.8106	871414
15:09:00	872005	872500	872000	872390	1.1526	872435
15:10:00	872415	872575	872390	872575	1.3107	872487
15:11:00	872800	873155	872800	873005	0.4040	872977
15:12:00	873150	875115	873080	875000	1.9336	874194
15:13:00	874995	875560	874365	875020	1.0281	874768
15:14:00	874985	875210	874695	875040	0.6949	875003
15:15:00	874865	875155	874075	874075	0.6307	874648
15:16:00	874450	874615	873485	873900	1.4808	873817
15:17:00	874000	876000	873900	874875	0.6586	875050
15:18:00	874875	875995	874875	875850	0.2292	875818
15:19:00	875330	875825	875300	875315	0.0313	875407
15:20:00	875495	876355	875495	876355	0.5522	876001
15:21:00	876250	876415	875900	875915	0.7563	876320
15:22:00	875925	876350	875560	875560	1.1566	875958
15:23:00	876165	876330	875595	875595	0.0214	875839
15:24:00	875690	875690	875505	875520	0.0868	875602
15:25:00	875595	875690	874720	875680	2.6322	874938
15:26:00	875635	875635	875150	875150	0.1401	875160
15:27:00	875190	875190	875190	875190	0.0030	875190
15:28:00	875680	875690	875165	875580	0.2279	875429
15:29:00	875490	875570	874770	875160	0.3424	875180
15:30:00	875330	875330	875275	875290	0.0289	875287
15:31:00	875420	875420	875295	875295	0.0091	875322
15:32:00	875105	875155	874700	875080	0.8234	875069
15:33:00	874645	875420	874400	874690	1.5114	874506
15:34:00	875160	875200	875160	875200	0.0070	875171
15:35:00	874660	874660	874450	874450	0.9400	874498
15:36:00	874445	874445	874000	874000	0.0640	874271
15:37:00	874455	875170	874455	874610	2.0823	874740
15:38:00	874730	874730	874610	874610	0.0310	874622
15:39:00	874545	874575	874345	874535	0.2570	874539
15:40:00	874245	874245	872710	872710	1.7392	873161
15:41:00	873150	873380	872365	872365	1.3375	872569
15:42:00	872015	872445	872005	872445	0.0844	872305
15:43:00	872625	872870	872610	872870	0.3447	872754
15:44:00	872620	873030	872445	873030	0.5907	872650
15:45:00	873030	873030	872450	872450	0.0867	873020
15:46:00	872445	872895	872205	872860	1.2392	872400
15:47:00	872855	873050	872480	872780	0.4837	872990
15:48:00	872980	872980	872820	872820	0.1381	872967
15:49:00	872480	872480	871220	871220	0.8743	872000
15:50:00	871005	871205	870695	870695	1.5166	870909
15:51:00	870555	871275	870205	870600	2.8050	870944
15:52:00	870705	870705	869170	870080	4.2746	870042
15:53:00	869835	871650	869835	871650	1.0813	870577
15:54:00	871150	872175	871150	871195	0.3774	871344
15:55:00	872080	872820	871490	872335	0.2012	872191
15:56:00	872830	873000	872400	872655	0.2792	872670
15:57:00	872670	872675	872465	872465	0.1559	872524
15:58:00	872555	873000	872405	872405	0.2549	872862
15:59:00	872440	872515	871650	872180	1.5750	872018
16:00:00	871835	872005	871530	871805	0.6882	871820
16:01:00	871800	871800	871580	871580	0.4181	871686
16:02:00	871565	872400	871565	871950	0.1467	871690
16:03:00	871990	872400	871625	871910	0.7493	871934
16:04:00	871845	872735	871830	872735	0.9374	872005
16:05:00	872750	873105	872030	873015	0.3454	872751
16:06:00	873020	873125	873000	873000	0.0820	873020
16:07:00	872615	872615	872220	872220	0.2903	872524
16:08:00	872205	872205	871625	871625	0.2268	871814
16:09:00	871620	872405	871475	872405	0.3632	871940
16:10:00	871735	871735	871505	871705	0.2779	871536
16:11:00	871485	871700	871250	871700	0.1396	871373
16:12:00	871585	871950	870875	870905	0.5118	871327
16:13:00	871045	872300	869685	872300	1.8869	871087
16:14:00	871570	872895	870755	872445	2.8253	871373
16:15:00	871255	871255	871070	871070	0.3629	871096
16:16:00	871210	872890	871210	872890	0.4835	872031
16:17:00	872490	873205	872490	872945	2.2596	873150
16:18:00	872950	872950	872800	872800	1.0640	872806
16:19:00	872575	872800	872575	872800	0.0843	872740
16:20:00	872945	873990	872845	873990	0.3811	873492
16:21:00	873440	873750	873245	873750	0.3969	873525
16:22:00	873895	873960	873355	873435	0.8368	873570
16:23:00	873620	873870	873115	873435	0.3157	873497
16:24:00	873405	873990	873270	873980	0.4648	873646
16:25:00	873415	873845	872985	873845	0.7076	873447
16:26:00	872985	872985	872620	872620	0.0450	872905
16:27:00	872770	872915	871960	872470	0.5661	872577
16:28:00	872435	874000	872435	873010	0.6711	873153
16:29:00	873010	873010	872980	872980	0.0081	873000
16:30:00	872830	872830	872225	872225	0.2629	872318
16:31:00	873065	873575	872650	873570	0.8407	873018
16:32:00	873570	873730	872905	873730	0.6993	873359
16:33:00	873795	874115	873795	873870	0.5080	873955
16:34:00	873945	873945	873585	873615	0.6662	873655
16:35:00	873615	874115	873615	874110	0.2050	874110
16:36:00	874100	874500	874100	874365	2.0178	874315
16:37:00	874320	874635	874055	874635	0.2347	874517
16:38:00	874650	874875	874100	874265	0.1714	874300
16:39:00	874275	874275	874250	874250	0.0140	874264
16:40:00	874195	874845	873695	873885	0.5690	874113
16:41:00	873840	873840	873340	873340	0.5873	873468
16:42:00	-
16:43:00	873605	873655	873400	873655	0.1020	873414
16:44:00	873660	873660	872930	873400	1.4972	873408
16:45:00	873485	873495	873250	873250	0.3258	873366
16:46:00	873265	873970	873260	873970	0.2662	873676
16:47:00	873360	873400	873360	873400	0.2236	873396
16:48:00	873600	874000	873600	873820	0.1572	873772
16:49:00	873935	874205	873705	874110	0.2300	874032
16:50:00	874185	875065	873910	874765	1.6988	874579
16:51:00	874815	875065	874815	875060	0.4812	874996
16:52:00	875060	875160	874615	875160	0.1920	875052
16:53:00	875175	875175	874265	875040	0.4060	874788
16:54:00	874670	874670	874155	874645	0.0840	874573
16:55:00	874460	874490	874125	874125	0.3056	874130
16:56:00	874410	874445	874055	874250	0.8635	874119
16:57:00	874040	874700	873800	874455	2.1571	873911
16:58:00	874475	874895	874465	874895	0.2793	874698
16:59:00	874805	874875	874550	874800	0.0250	874783
17:00:00	874785	875225	874785	874990	0.2545	875054
17:01:00	875005	875300	874980	874980	0.6110	875234
17:02:00	874985	875205	874720	875200	1.1317	874973
17:03:00	875255	875625	875205	875210	1.3292	875429
17:04:00	875000	875000	874195	874620	0.5365	874379
17:05:00	874505	875380	874380	874505	0.6285	875058
17:06:00	874685	874685	874415	874680	0.0363	874489
17:07:00	874445	874445	874390	874390	0.0688	874411
17:08:00	874515	874880	873865	873865	1.5220	874121
17:09:00	873690	874000	873495	873655	1.7116	873538
17:10:00	874380	874875	874245	874245	1.1492	874406
17:11:00	874145	875065	873995	873995	0.7848	874249
17:12:00	873995	874260	873945	873945	0.7711	874104
17:13:00	873920	873925	873405	873530	1.0534	873631
17:14:00	873620	874185	873000	873000	0.8301	873537
17:15:00	873205	873210	873165	873165	0.2509	873210
17:16:00	873765	873925	873700	873895	0.3169	873745
17:17:00	873865	874190	873865	874190	0.0570	873905
17:18:00	874180	874205	873795	873945	0.6132	873970
17:19:00	873920	874455	873905	874105	0.4514	874065
17:20:00	874110	874115	874060	874110	0.1941	874093
17:21:00	874020	874680	873965	874680	0.2699	874594
17:22:00	874560	874635	874190	874190	0.0065	874354
17:23:00	874320	874845	873620	874030	0.5226	874265
17:24:00	874365	875125	873855	874630	1.0156	874517
17:25:00	874690	874755	874555	874690	0.0393	874686
17:26:00	874710	874755	874575	874725	0.3162	874698
17:27:00	874700	874705	874445	874445	0.0262	874648
17:28:00	874345	874985	874345	874845	0.2589	874939
17:29:00	874805	874805	874650	874650	0.0343	874788
17:30:00	875050	875430	875050	875125	0.8647	875130
17:31:00	875210	876500	875210	876155	4.1594	876259
17:32:00	876155	876400	875070	875070	2.5921	876087
17:33:00	875645	876325	875460	875770	0.2595	876047
17:34:00	876000	876385	876000	876225	0.0942	876348
17:35:00	876400	876830	876400	876825	0.2997	876731
17:36:00	876835	876980	876795	876980	0.4630	876820
17:37:00	876980	877540	876920	877540	0.4139	877230
17:38:00	877540	878035	877540	878035	0.7820	877918
17:39:00	877960	878255	877960	878255	1.6954	878070
17:40:00	878355	878455	877705	878175	0.2386	878033
17:41:00	878445	878500	878130	878130	0.3959	878322
17:42:00	878130	878320	877465	877465	0.3437	877535
17:43:00	877570	877715	877570	877705	0.1129	877596
17:44:00	878300	878455	878300	878455	0.2869	878325
17:45:00	878335	878335	877725	878335	1.9402	878272
17:46:00	878280	878490	878145	878145	9.0699	878485
17:47:00	877920	878485	876765	877250	9.4197	878427
17:48:00	877250	877730	877060	877420	9.3080	877716
17:49:00	877555	878455	877555	878455	18.2180	878199
17:50:00	878180	878850	878020	878850	10.1121	878452
17:51:00	878690	879000	878640	879000	21.2791	878935
17:52:00	878985	879950	878985	879095	9.8592	879870
17:53:00	879095	879940	879090	879090	9.3585	879894
17:54:00	879270	879990	878585	879630	9.2550	879962
17:55:00	879715	879995	878900	879695	19.0388	879970
17:56:00	879700	880000	879405	880000	10.9596	879688
17:57:00	880000	880040	879085	879855	1.9040	879867
17:58:00	879960	880495	879690	879690	18.8694	880396
17:59:00	879680	879800	879525	879725	3.5264	879779
18:00:00	879730	880855	879525	880000	6.0367	879869
18:01:00	880855	881410	879800	879880	1.9857	880339
18:02:00	879745	879875	879340	879345	0.3970	879434
18:03:00	879340	879340	878795	879060	2.6859	878887
18:04:00	879160	879605	878570	879120	1.3448	879197
18:05:00	879125	879125	878360	878405	0.5431	878650
18:06:00	878360	878985	878325	878985	0.7424	878577
18:07:00	878985	879290	878985	879080	0.9659	879116
18:08:00	879075	879505	879000	879450	0.6832	879263
18:09:00	879065	879065	878790	878795	0.0614	878844
18:10:00	878750	878750	878000	878100	2.0162	878122
18:11:00	878300	878455	877950	878000	0.1225	878050
18:12:00	878050	878050	878050	878050	0.0003	878050
18:13:00	878305	878955	878000	878955	0.4751	878605
18:14:00	879000	879050	878365	878370	0.9602	878845
18:15:00	878840	878840	878330	878475	0.7742	878514
18:16:00	878340	878340	877985	878000	0.8521	878005
18:17:00	878000	878390	878000	878390	0.0050	878008
18:18:00	878235	878235	877665	877665	0.2499	877802
18:19:00	878095	878500	877490	878500	0.8207	878068
18:20:00	878445	879005	877000	879005	0.8823	878065
18:21:00	878475	878805	878475	878805	0.3128	878616
18:22:00	878800	879055	878340	879055	0.7797	878972
18:23:00	878795	879185	878340	878500	1.4194	878749
18:24:00	878600	878600	878475	878550	0.2945	878514
18:25:00	878555	878555	877560	877560	0.5752	877962
18:26:00	877930	877930	877900	877900	0.0036	877916
18:27:00	877875	877875	877140	877140	0.0552	877167
18:28:00	877900	878210	877805	877805	0.4537	878073
18:29:00	877660	877660	877595	877640	0.3339	877635
18:30:00	877650	878210	877380	877585	0.7299	877665
18:31:00	877305	877655	877305	877655	0.0046	877457
18:32:00	877835	878435	877780	878435	0.8574	877988
18:33:00	878435	878955	878430	878875	0.6940	878610
18:34:00	878960	879185	878960	879185	0.0215	879025
18:35:00	879175	879180	878570	878785	0.0232	878941
18:36:00	878785	878840	878490	878840	1.9253	878748
18:37:00	878810	878810	878575	878685	1.4811	878765
18:38:00	878735	879120	878735	879120	0.3349	878910
18:39:00	879155	879955	878965	879955	0.5715	879741
18:40:00	879990	880510	879990	880455	2.1438	880487
18:41:00	880425	880455	879685	880200	0.9220	880140
18:42:00	880195	880655	880195	880525	1.3861	880357
18:43:00	880525	880525	879730	880405	0.3657	880036
18:44:00	880405	880990	880290	880990	0.7169	880799
18:45:00	880770	881625	880625	880625	1.0815	881327
18:46:00	880625	880755	880085	880655	0.4146	880510
18:47:00	880430	880460	879825	880445	1.1206	880162
18:48:00	880445	880445	880270	880270	0.0440	880278
18:49:00	880635	880800	880255	880800	0.6985	880617
18:50:00	880845	881500	880305	881500	0.3477	880905
18:51:00	881595	882300	881055	881480	1.3566	881855
18:52:00	881480	882490	881480	882490	0.8610	882149
18:53:00	882485	883850	882465	883520	2.1035	883062
18:54:00	883495	883500	882950	883500	1.0155	883277
18:55:00	883430	884265	883430	884265	1.1283	884145
18:56:00	884270	885000	883555	883570	3.3028	884464
18:57:00	884580	885005	883690	885005	0.6616	884990
18:58:00	884430	884960	882900	883555	4.5243	884170
18:59:00	883555	884520	882900	884470	1.6202	883610
19:00:00	884470	885005	883985	884300	1.8590	884272
19:01:00	884100	884100	883640	883645	0.7435	883797
19:02:00	883645	883645	882820	882940	2.6497	883231
19:03:00	882940	883145	882405	883145	1.2497	882547
19:04:00	882825	884195	882825	883725	0.7066	883974
19:05:00	883860	886000	883735	885710	3.4542	884599
19:06:00	885710	886170	885710	886170	3.9512	886061
19:07:00	886170	886280	885700	886280	0.5320	885897
19:08:00	886280	887605	886280	887605	0.5337	886739
19:09:00	887600	887800	886070	886570	0.9342	886964
19:10:00	886610	886840	885550	886225	2.9905	886428
19:11:00	886225	886290	885355	885495	1.1179	885791
19:12:00	885495	885920	885120	885755	1.9529	885458
19:13:00	885555	886910	885550	886910	0.7453	886443
19:14:00	886910	886995	886280	886750	0.5289	886902
19:15:00	886275	886460	885105	885660	0.3487	885461
19:16:00	886410	886455	885120	885120	0.2977	885643
19:17:00	885120	885350	884825	885350	1.3808	885073
19:18:00	885180	885625	885180	885625	0.0483	885488
19:19:00	885390	885390	885130	885145	0.3449	885364
19:20:00	884825	885505	884825	885505	0.7856	885349
19:21:00	885505	885785	884900	885480	0.1114	885130
19:22:00	885175	885180	885135	885180	0.4396	885150
19:23:00	884950	885000	884040	884040	0.5969	884616
19:24:00	884000	884000	883055	883460	3.0369	883509
19:25:00	883455	884500	883455	884500	2.3888	883584
19:26:00	884390	884705	884020	884020	0.5129	884172
19:27:00	884010	885000	883195	884800	1.0914	884250
19:28:00	885000	885145	884865	885040	1.8140	885004
19:29:00	885040	885515	884815	885320	0.9935	885135
19:30:00	884975	885405	884630	884645	1.0444	884843
19:31:00	884615	885205	884390	885100	0.5970	884883
19:32:00	884660	884665	884365	884425	0.8049	884415
19:33:00	884405	884425	884050	884050	0.4027	884226
19:34:00	884010	885000	883485	884685	5.5062	884246
19:35:00	884665	885795	884610	884615	0.4044	885071
19:36:00	884685	885300	884685	885175	0.0530	885003
19:37:00	885185	885995	884580	885815	2.9418	885450
19:38:00	885990	887000	885630	886860	0.7969	886194
19:39:00	885985	886060	885500	886060	0.9304	885797
19:40:00	885845	885845	885500	885610	0.3152	885563
19:41:00	885610	886270	885610	886080	1.9153	885806
19:42:00	886095	886165	885610	885610	0.7101	886000
19:43:00	885885	885945	885000	885000	0.6492	885621
19:44:00	885000	885965	884500	884940	0.2385	885167
19:45:00	884495	884495	883810	884165	0.3381	884166
19:46:00	883905	885300	883900	884085	1.0558	884508
19:47:00	884495	884500	883145	884500	0.5038	883894
19:48:00	884100	884500	882315	883845	0.3405	883775
19:49:00	883470	883910	882995	883215	1.0036	883050
19:50:00	883825	883910	882305	882305	0.5476	883360
19:51:00	883155	883375	882780	882780	2.9180	882874
19:52:00	882865	883305	882800	883305	0.0610	883111
19:53:00	883390	883885	883375	883875	0.0391	883760
19:54:00	883745	883870	883515	883515	0.1044	883712
19:55:00	883620	883800	883325	883385	0.4067	883434
19:56:00	883605	885040	883605	884870	1.1271	884713
19:57:00	884865	885055	884335	884975	0.7150	884980
19:58:00	884880	885245	884535	884535	0.1393	884789
19:59:00	884485	885295	884460	885295	0.4308	884963
20:00:00	885000	885650	884945	885480	0.9024	885254
20:01:00	885500	885630	885040	885345	0.7618	885381
20:02:00	885595	885835	884920	885665	1.4032	885534
20:03:00	885635	885655	884590	884590	0.2848	884840
20:04:00	884710	884930	884335	884335	0.3807	884430
20:05:00	884540	884540	884005	884315	0.0995	884100
20:06:00	884755	885435	884715	884945	0.0346	885024
20:07:00	884770	884990	884110	884315	0.5597	884628
20:08:00	884545	885090	884545	885050	0.2567	884966
20:09:00	884715	885300	884715	885300	0.0293	885026
20:10:00	885330	887605	885330	887605	2.3938	886649
20:11:00	887530	888000	887130	888000	2.0979	887626
20:12:00	887995	888805	887800	887800	5.6142	888497
20:13:00	887810	888155	887560	887660	0.6060	887682
20:14:00	887750	888345	887690	888345	0.6595	887997
20:15:00	888345	888800	888345	888800	1.8389	888580
20:16:00	888880	889500	888880	889325	1.8310	889394
20:17:00	889485	889500	888720	888720	0.3519	889096
20:18:00	888820	889495	888535	889495	0.5761	889261
20:19:00	889495	889495	888830	888830	0.2643	888893
20:20:00	888550	889000	888350	889000	1.7212	888434
20:21:00	888710	889000	887170	887340	3.7251	887819
20:22:00	887680	887995	887045	887045	0.6564	887507
20:23:00	887270	887295	887105	887295	0.0903	887261
20:24:00	887550	887865	886950	887000	1.0625	887370
20:25:00	887245	887500	886245	886775	1.0777	886993
20:26:00	886855	887490	886855	887485	0.2043	887237
20:27:00	887280	887960	887260	887960	1.0247	887485
20:28:00	887590	887590	886485	886525	1.5710	886610
20:29:00	886590	887370	886590	886745	0.3647	887003
20:30:00	886895	887175	886750	886840	0.1866	886886
20:31:00	886780	886780	885375	886480	0.3484	886233
20:32:00	886685	887690	886685	887230	0.5176	887379
20:33:00	887145	887145	886585	886585	0.5484	886904
20:34:00	886595	887500	885995	886100	2.2356	886642
20:35:00	886100	886350	885785	885945	0.7520	886130
20:36:00	885760	886550	885705	886515	0.6078	886131
20:37:00	886550	887500	886410	886755	1.2650	886734
20:38:00	886765	886790	886170	886305	0.2830	886533
20:39:00	886170	886485	885680	886170	0.5764	886028
20:40:00	886140	886220	885000	885000	4.3492	885643
20:41:00	885000	885650	884660	885380	1.2701	885220
20:42:00	885105	885880	884665	885465	0.5372	885478
20:43:00	885480	886010	884810	886010	1.1904	885490
20:44:00	885810	886000	885245	885680	0.4310	885477
20:45:00	885645	886120	884930	884930	1.4172	885510
20:46:00	884930	885645	884845	885455	0.3828	885338
20:47:00	885610	885725	885370	885555	0.8950	885490
20:48:00	885240	886320	884790	885320	1.8192	885576
20:49:00	885320	885320	883710	884095	2.5487	884155
20:50:00	884095	884570	883295	884565	3.9477	883767
20:51:00	884565	885000	884105	884265	1.0393	884561
20:52:00	884105	884435	883655	884425	1.3273	883814
20:53:00	884125	885000	884125	885000	0.6130	884511
20:54:00	885045	885045	885005	885005	0.0090	885033
20:55:00	885000	885195	885000	885050	0.0180	885121
20:56:00	885200	885685	885200	885310	2.3650	885377
20:57:00	885415	885600	885300	885570	3.6904	885583
20:58:00	885570	885815	885300	885815	0.4091	885408
20:59:00	885340	885405	885305	885405	0.2952	885398
21:00:00	885405	886060	885405	886060	0.3223	885781
21:01:00	886055	887360	886000	887360	1.1507	886367
21:02:00	886725	887075	886725	887030	0.4329	886871
21:03:00	886720	887105	886565	887105	0.5938	887049
21:04:00	887165	887500	886985	887200	0.4714	887214
21:05:00	887225	887345	886300	886300	0.9811	886839
21:06:00	886245	886540	885785	886100	0.3807	885976
21:07:00	886500	886500	884605	884985	1.0963	885650
21:08:00	884820	884820	884175	884175	0.8064	884575
21:09:00	884060	884620	882800	883455	3.3976	883217
21:10:00	883465	883725	882680	882680	1.8739	883555
21:11:00	882680	882910	882470	882525	2.4171	882532
21:12:00	882465	882465	879645	880025	4.5884	881079
21:13:00	881000	881000	880245	881000	0.8616	880961
21:14:00	880995	882045	880995	881905	2.7080	881037
21:15:00	881905	881905	881000	881500	4.1215	881567
21:16:00	881500	882500	880445	882500	2.3253	881453
21:17:00	881995	882535	881985	882520	2.0116	882233
21:18:00	882520	882910	882000	882910	1.0584	882401
21:19:00	882890	883000	882525	882525	2.1100	882983
21:20:00	882610	882710	881845	882475	1.6213	882330
21:21:00	882120	882120	881500	882040	2.5379	881597
21:22:00	882395	882400	882150	882395	0.8199	882394
21:23:00	882395	883055	882395	883055	0.8460	882461
21:24:00	883150	883265	883055	883265	0.9232	883086
21:25:00	883265	883535	882920	882960	2.4077	883433
21:26:00	883075	883225	882720	882975	0.6370	883101
21:27:00	883225	883465	882970	883140	0.5535	883030
21:28:00	883155	883470	883000	883015	0.7092	883025
21:29:00	883040	883400	883010	883400	0.1134	883377
21:30:00	883015	883400	883000	883400	0.3617	883379
21:31:00	883400	883990	883395	883990	1.3990	883466
21:32:00	883990	883990	883930	883990	0.5410	883977
21:33:00	883990	884150	883710	883800	0.0490	883967
21:34:00	883910	883985	883705	883985	0.2981	883748
21:35:00	883710	883710	883030	883495	2.3277	883383
21:36:00	883185	883640	883135	883135	0.7700	883458
21:37:00	883180	883180	882520	882520	0.4352	883069
21:38:00	882530	883090	882500	883090	0.3866	882764
21:39:00	883090	883545	882965	883190	1.2645	883169
21:40:00	883200	883695	882700	883015	0.9433	883176
21:41:00	882875	883385	882830	883235	1.0529	883104
21:42:00	883250	883250	882470	882470	0.9410	882973
21:43:00	882470	882550	881975	882550	2.3321	882076
21:44:00	882090	882410	882090	882120	0.1229	882363
21:45:00	882175	883000	882170	882965	1.1822	882672
21:46:00	882995	883200	882960	883200	0.3671	883083
21:47:00	883365	883705	883200	883200	0.4611	883374
21:48:00	883130	883910	883095	883460	0.8930	883413
21:49:00	883465	883960	883130	883420	0.0743	883639
21:50:00	883700	883985	883350	883350	9.6608	883965
21:51:00	883165	883165	883015	883015	0.1758	883127
21:52:00	883450	883985	883145	883880	19.4998	883960
21:53:00	883885	884355	883020	884010	0.7615	883705
21:54:00	884455	884505	884245	884280	10.3052	884496
21:55:00	884480	885550	884250	885550	19.1899	885000
21:56:00	885545	886600	885265	886245	27.3632	886364
21:57:00	886245	886650	885505	885920	30.8445	886514
21:58:00	885845	886230	885305	885980	10.2402	886175
21:59:00	885745	886225	885000	885615	1.6757	885717
22:00:00	886045	886225	885650	885650	0.6836	885931
22:01:00	885545	885545	884450	884450	0.6051	884971
22:02:00	884550	884550	883900	884415	0.1398	884502
22:03:00	884330	884390	883900	883900	0.2605	884339
22:04:00	883475	883475	882825	883050	0.6224	882999
22:05:00	883050	883895	882830	882830	1.4694	883111
22:06:00	883040	883040	881050	882560	1.9524	882228
22:07:00	882300	882300	881000	881505	3.7371	881209
22:08:00	881505	881505	880000	880030	5.3425	880686
22:09:00	880410	881500	880030	881445	2.3835	880834
22:10:00	881445	881505	880470	880470	2.1824	881402
22:11:00	880390	880430	880000	880215	1.9681	880105
22:12:00	880210	880805	880210	880805	1.1524	880376
22:13:00	880805	881855	880805	881450	1.0101	881404
22:14:00	881275	881575	880970	880985	0.6050	881363
22:15:00	881390	882010	881390	882000	1.3132	881939
22:16:00	882000	882005	881825	881920	1.0806	881970
22:17:00	881930	881935	881800	881835	0.7627	881817
22:18:00	881805	881805	881160	881160	1.1467	881656
22:19:00	881640	882245	881640	882245	0.6015	881808
22:20:00	882245	882310	882135	882185	0.4323	882225
22:21:00	882125	882400	882125	882360	1.1780	882259
22:22:00	882400	882610	882280	882410	2.2559	882512
22:23:00	882410	882555	881765	881765	0.8169	882400
22:24:00	881765	882205	881445	881825	1.8598	881785
22:25:00	881445	881830	881225	881300	0.4218	881373
22:26:00	881250	881830	881090	881830	0.4470	881238
22:27:00	881825	881830	881710	881800	0.2238	881750
22:28:00	881560	881890	881330	881550	1.2162	881722
22:29:00	881550	881820	881545	881550	0.0537	881570
22:30:00	881595	881595	881545	881545	0.0430	881553
22:31:00	881545	881545	880480	880480	2.3946	881156
22:32:00	880625	881055	880000	881055	1.0151	880485
22:33:00	881400	881690	881080	881690	1.5580	881395
22:34:00	881545	882050	881370	881825	0.7401	881659
22:35:00	881785	881930	881760	881760	0.0494	881860
22:36:00	881610	881610	881000	881000	0.5985	881399
22:37:00	881050	881080	880135	880415	0.0788	880988
22:38:00	880970	881480	880970	881480	0.0459	881210
22:39:00	881480	881960	881205	881220	0.5863	881517
22:40:00	881275	881400	881200	881200	0.7357	881215
22:41:00	881230	881680	880945	880950	0.9445	881165
22:42:00	880995	881165	880410	880410	0.4490	880858
22:43:00	880495	880725	880350	880725	0.0373	880512
22:44:00	880355	880355	879345	879610	1.7866	879735
22:45:00	879855	879955	879345	879345	0.1426	879652
22:46:00	879345	879500	878820	879480	0.6743	879125
22:47:00	879040	879145	878230	878430	1.6708	878834
22:48:00	878335	879280	877625	879280	0.9240	878255
22:49:00	879280	879840	879045	879045	0.4047	879411
22:50:00	879490	880465	879490	879605	0.2714	879980
22:51:00	879635	879875	879600	879875	0.1203	879731
22:52:00	880010	880520	879970	880520	1.6119	880078
22:53:00	880520	880760	880230	880230	0.5794	880440
22:54:00	880570	880570	880570	880570	0.0010	880570
22:55:00	880330	880330	880300	880330	0.0460	880315
22:56:00	880570	880975	880490	880490	0.3060	880598
22:57:00	880490	880500	880000	880015	5.3219	880002
22:58:00	880005	880050	879885	879885	0.8334	880011
22:59:00	880415	880545	880415	880545	0.0263	880494
23:00:00	880545	880830	880380	880380	1.0814	880754
23:01:00	880010	880220	880005	880005	0.4723	880010
23:02:00	880015	880015	878045	878045	6.0168	879814
23:03:00	878045	878755	877620	878755	0.3440	878418
23:04:00	878685	879310	878685	878780	0.2876	879035
23:05:00	879160	879160	878500	879055	0.7481	878706
23:06:00	879065	879155	878360	879145	0.0311	878775
23:07:00	879050	879050	878840	878840	0.3262	878999
23:08:00	878650	878650	878000	878315	0.0776	878381
23:09:00	878080	878080	877130	878055	1.9552	877813
23:10:00	877895	878435	877820	878205	0.4129	878150
23:11:00	878250	878250	877995	878100	0.4318	878123
23:12:00	878075	878505	878025	878505	0.4528	878288
23:13:00	878445	878445	877415	877415	0.2509	877848
23:14:00	877860	877860	877000	877000	0.6443	877092
23:15:00	877005	877920	877000	877015	0.2961	877054
23:16:00	877570	878870	877570	878500	0.2344	878333
23:17:00	878110	879055	878110	879040	1.5521	878930
23:18:00	879040	879385	878815	879385	0.1728	879259
23:19:00	879380	879905	879350	879875	0.4451	879750
23:20:00	879860	880620	879535	880095	0.7504	880280
23:21:00	880605	881015	880605	880935	1.3807	880852
23:22:00	880870	880870	880085	880190	2.6160	880706
23:23:00	880340	880610	880160	880165	0.4521	880367
23:24:00	880050	880065	880050	880065	0.0110	880055
23:25:00	880305	880870	880030	880030	0.7250	880403
23:26:00	880690	881030	880690	881030	0.2470	880804
23:27:00	881155	881195	881025	881025	0.0198	881144
23:28:00	880870	880995	880505	880995	0.4515	880742
23:29:00	880925	882060	880925	881800	0.2888	881705
23:30:00	881445	881785	881445	881770	0.5914	881585
23:31:00	881800	882620	881800	882300	1.7010	882200
23:32:00	882300	882300	880935	881595	0.3491	881578
23:33:00	881720	882000	881720	881920	0.8910	881862
23:34:00	881920	882395	881920	882390	0.5412	882017
23:35:00	882620	882855	882420	882490	0.9467	882573
23:36:00	882490	882575	882000	882000	1.5643	882116
23:37:00	882025	882025	881570	881570	0.0470	881813
23:38:00	881705	881705	881705	881705	0.0190	881705
23:39:00	882005	882015	881515	882010	0.3605	881991
23:40:00	881995	882190	881365	881380	0.6920	881668
23:41:00	881590	882000	881380	881745	0.3642	881666
23:42:00	881645	881995	881645	881995	0.0419	881821
23:43:00	881940	881945	881875	881920	1.1700	881882
23:44:00	881935	882005	881920	882005	10.3596	882005
23:45:00	882005	882005	881940	881955	0.2779	881998
23:46:00	881955	881955	881695	881695	0.3874	881848
23:47:00	881665	881665	881190	881220	0.9804	881300
23:48:00	881195	881770	880485	880915	2.7458	880708
23:49:00	880930	881795	880930	881290	0.2902	881461
23:50:00	881495	881495	881295	881300	1.2619	881300
23:51:00	881465	881720	881150	881720	0.6747	881546
23:52:00	881735	881990	881735	881990	0.1062	881805
23:53:00	881890	882080	881800	882080	0.1266	881978
23:54:00	882080	882235	882080	882230	0.3348	882195
23:55:00	882110	882125	881770	881785	1.2035	882101
23:56:00	882195	882270	882195	882270	0.4965	882224
23:57:00	882380	883500	882380	883500	0.4488	882912
23:58:00	883500	883640	882700	882700	2.2603	882835
23:59:00	882995	883300	882510	883300	1.0079	882970

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25日Zaif:BTC/JPY

マーケット/通貨ペア

2019年05月25日
Zaif:BTC/JPY