暗号資産価格データベース Zaif:BTC/JPY 2019/05/30

2019年05月30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	951145	951570	951145	951320	0.0397	951395
00:01:00	951525	951570	951350	951350	0.0927	951495
00:02:00	950935	950940	950000	950000	0.6768	950543
00:03:00	950050	951190	950050	951095	1.8174	950728
00:04:00	950750	951185	950665	951135	0.1956	950905
00:05:00	951035	951105	950160	950995	0.1790	950550
00:06:00	950965	950965	950810	950955	0.0235	950912
00:07:00	950775	950775	949965	950290	0.1794	950277
00:08:00	950290	951000	950290	950470	0.0555	950648
00:09:00	950515	950990	950240	950990	0.1740	950487
00:10:00	950945	951185	949805	951000	0.4047	950579
00:11:00	951025	951400	950940	951400	0.5359	951045
00:12:00	951330	951500	951125	951445	0.2325	951372
00:13:00	951495	952165	950945	952040	2.7547	951689
00:14:00	951985	952405	951980	952295	0.0893	952136
00:15:00	952295	953000	952295	952975	0.9984	952641
00:16:00	952975	952975	952200	952200	0.3207	952567
00:17:00	952455	952905	952440	952905	0.0418	952634
00:18:00	952970	953755	952970	953585	0.2725	953183
00:19:00	953925	954000	951405	952780	1.0874	952798
00:20:00	952645	953490	952645	952670	0.2446	952735
00:21:00	953125	953145	952920	953145	0.1093	953086
00:22:00	953405	953745	952145	952145	0.7893	953382
00:23:00	952855	954000	952855	953070	0.3263	953391
00:24:00	953105	954000	951620	953995	3.5233	951957
00:25:00	952680	952680	950450	951315	0.8008	951805
00:26:00	951740	951770	951585	951640	0.0416	951667
00:27:00	951145	952130	951100	951925	2.2009	951853
00:28:00	951945	951945	951105	951105	0.0849	951358
00:29:00	951005	951805	951000	951755	0.1570	951645
00:30:00	951785	951790	951525	951590	0.0445	951670
00:31:00	951800	952375	951800	952375	0.6825	951913
00:32:00	952100	953000	952100	953000	0.1669	952436
00:33:00	952345	953000	952000	952000	0.9588	952484
00:34:00	952555	952670	951145	951145	1.0911	951641
00:35:00	951135	951400	951135	951400	0.4462	951396
00:36:00	951655	952540	951520	952035	0.6664	951890
00:37:00	951980	951980	951625	951625	0.3749	951794
00:38:00	951735	951735	951545	951560	0.0310	951612
00:39:00	951525	951595	951135	951595	0.2455	951340
00:40:00	951140	951140	950820	951005	2.5029	950924
00:41:00	950825	950830	950820	950830	0.1470	950821
00:42:00	951220	951270	950820	950820	0.5631	950854
00:43:00	950820	950820	950130	950130	1.3375	950266
00:44:00	950635	951000	949795	950300	4.3392	950090
00:45:00	950640	950640	949355	949370	0.2812	949826
00:46:00	949975	950165	949870	949870	0.6068	949994
00:47:00	949445	949995	949000	949740	0.9826	949322
00:48:00	948995	950120	948995	950020	1.6828	949956
00:49:00	950060	950115	949760	949840	0.6897	949826
00:50:00	949935	949935	949080	949080	0.1926	949217
00:51:00	949010	949545	948730	948785	1.3064	949008
00:52:00	948825	949320	948810	949320	0.2026	949063
00:53:00	949045	949045	948445	948445	0.1237	948578
00:54:00	948665	948815	948000	948000	1.2068	948415
00:55:00	948000	948000	947100	947170	1.4282	947485
00:56:00	947025	949190	947025	948165	2.0802	947833
00:57:00	948405	949275	948165	949275	0.6042	948768
00:58:00	949310	949560	949165	949560	0.1916	949293
00:59:00	949895	950015	949895	949905	2.9443	949999
01:00:00	949910	949910	948735	949230	0.1425	949162
01:01:00	949000	949000	946230	946485	4.0723	947766
01:02:00	946480	947810	946480	947810	1.4334	947201
01:03:00	947785	947785	947460	947465	0.1344	947509
01:04:00	947555	947845	947555	947555	1.3795	947758
01:05:00	947245	947500	947090	947500	0.0451	947407
01:06:00	947055	947055	946910	946925	0.0610	946922
01:07:00	946925	947425	946000	946000	1.4489	946395
01:08:00	947325	947350	945225	945300	3.2006	945875
01:09:00	945320	945815	943945	944500	1.9137	944926
01:10:00	943945	945730	943845	945355	2.3993	944301
01:11:00	945395	945810	944455	944455	1.0738	945286
01:12:00	944480	946165	944480	945740	0.9151	945280
01:13:00	945615	945785	945445	945745	0.9425	945740
01:14:00	945430	946335	945430	946335	1.7676	945698
01:15:00	946390	946750	945835	946205	1.1245	946494
01:16:00	946425	947005	946200	946560	0.5601	946641
01:17:00	946305	947000	945800	947000	0.4028	946062
01:18:00	947000	947600	946945	947545	0.7011	947320
01:19:00	947545	947545	947355	947435	0.0050	947447
01:20:00	947435	947470	947005	947020	0.2793	947412
01:21:00	947035	947035	946630	946630	0.0082	946776
01:22:00	946625	946880	946620	946880	0.0413	946690
01:23:00	947115	947115	946000	946995	0.0760	946442
01:24:00	946995	947410	946995	947170	0.2002	947195
01:25:00	947185	947500	946765	947420	0.3643	947260
01:26:00	947500	947955	947500	947955	0.8433	947635
01:27:00	947700	949995	947700	949995	0.3481	948547
01:28:00	949995	950115	949700	950105	0.1250	950075
01:29:00	950005	951000	949725	950125	1.9631	950164
01:30:00	950985	951310	950265	950505	3.2753	951087
01:31:00	950500	950535	950500	950500	0.5407	950507
01:32:00	950570	951270	950245	951270	0.9609	950659
01:33:00	951110	951610	951000	951060	1.7976	951117
01:34:00	951060	951465	951015	951460	0.0906	951256
01:35:00	951100	951400	950675	951400	0.2936	951064
01:36:00	951400	951495	951010	951010	0.5817	951398
01:37:00	951010	951070	950675	950675	1.0300	950876
01:38:00	950680	951190	950675	951190	0.6514	950685
01:39:00	951190	952020	951190	951610	0.5996	951750
01:40:00	951545	951905	951060	951905	0.2866	951215
01:41:00	951100	951545	950675	950850	0.9808	950977
01:42:00	950860	951440	950850	950900	0.2964	951389
01:43:00	950885	951440	950675	950675	0.3642	950926
01:44:00	950680	950885	950670	950670	2.6139	950686
01:45:00	950825	951900	950670	951615	0.6071	951323
01:46:00	951635	952690	951615	952010	1.8345	952138
01:47:00	952035	953145	952020	952600	0.7193	952533
01:48:00	952600	953245	952140	952990	0.5123	952969
01:49:00	953010	954800	952965	952965	2.3176	953966
01:50:00	953675	953715	952730	952745	0.1092	953522
01:51:00	952690	954050	952460	954050	3.3440	952578
01:52:00	954050	954800	953240	953370	1.5232	954148
01:53:00	954160	955495	952890	955495	3.6769	954683
01:54:00	955495	955745	954180	955135	5.5992	955170
01:55:00	955000	955000	954815	954845	2.3889	954932
01:56:00	954775	954960	954145	954145	0.6332	954626
01:57:00	954125	954455	952775	952860	0.1687	954079
01:58:00	952685	953610	952170	952470	0.2516	952649
01:59:00	952465	953120	952305	952575	0.2672	952526
02:00:00	952600	954000	952405	953500	0.1990	953163
02:01:00	953455	954620	952620	953560	0.9305	953775
02:02:00	954300	954635	953400	954620	1.9587	954053
02:03:00	954280	954815	953490	954380	2.7282	954754
02:04:00	954575	955180	953000	953000	1.0235	954406
02:05:00	953260	953805	952460	952660	0.2132	952975
02:06:00	952505	952910	952460	952695	0.7336	952544
02:07:00	952660	953210	952645	952690	0.4346	952829
02:08:00	953065	953565	952735	953275	1.1210	953212
02:09:00	952740	953275	951800	951805	0.5350	952440
02:10:00	951800	952080	951800	951825	1.5640	951817
02:11:00	951860	952350	951440	951850	1.4724	952017
02:12:00	951960	953000	951960	952785	0.5632	952710
02:13:00	952900	953710	952220	952920	0.7160	953394
02:14:00	952650	952900	951835	952900	0.6749	952115
02:15:00	952900	952900	952305	952575	1.0697	952328
02:16:00	952495	952800	951470	952285	0.5177	952472
02:17:00	952595	952800	952255	952800	0.4010	952673
02:18:00	952855	953170	952750	953160	0.4143	952986
02:19:00	952950	953440	952795	952795	0.1580	952947
02:20:00	953130	953145	952595	952595	0.4710	952672
02:21:00	952550	952550	951000	951940	1.6415	951794
02:22:00	951940	952920	951480	951800	0.9166	952296
02:23:00	951560	951750	951085	951640	0.9469	951334
02:24:00	951625	952200	951625	952130	0.0700	951920
02:25:00	951625	952130	951515	951620	0.9288	951596
02:26:00	952195	953145	951905	952100	0.4606	952363
02:27:00	952105	952130	951895	951925	0.3019	951997
02:28:00	952040	952040	951770	951770	0.0150	951864
02:29:00	951910	952015	951065	951065	0.8479	951583
02:30:00	951140	952205	951105	952205	2.1644	951151
02:31:00	951690	951980	951690	951750	0.2549	951775
02:32:00	951910	952255	951895	952255	1.8984	951990
02:33:00	952400	952555	952400	952555	0.0649	952437
02:34:00	952495	953510	952345	952800	0.2263	952852
02:35:00	952835	953565	952160	952705	0.9496	952920
02:36:00	952620	953120	952565	952975	0.2793	952729
02:37:00	952975	953800	952970	953010	0.3131	953573
02:38:00	953520	954345	953010	953825	0.6530	953754
02:39:00	953850	955500	953315	953495	1.3656	953943
02:40:00	953365	953365	953005	953110	0.1021	953132
02:41:00	953175	953755	952950	953755	0.5406	953239
02:42:00	952960	952960	952570	952600	0.1450	952595
02:43:00	952610	952610	952570	952570	0.0240	952608
02:44:00	952565	952565	952065	952065	0.2549	952253
02:45:00	952180	952505	952005	952010	0.3684	952031
02:46:00	952040	952985	951675	952810	0.7295	952166
02:47:00	952750	952750	951750	951780	0.3823	952119
02:48:00	952030	952590	951535	951535	0.1820	952160
02:49:00	951450	951955	951035	951955	0.0220	951415
02:50:00	951905	951915	951720	951720	0.3251	951873
02:51:00	951905	952255	951010	951010	0.2049	951640
02:52:00	951005	951755	951000	951655	0.3830	951274
02:53:00	951725	952855	951650	951960	0.6975	952089
02:54:00	951960	952965	951500	951665	0.7738	952133
02:55:00	951540	951540	951145	951465	1.2880	951401
02:56:00	951190	951340	951190	951230	3.2134	951301
02:57:00	951230	951300	951060	951060	0.6920	951193
02:58:00	951055	951055	949420	949420	0.5298	950319
02:59:00	949450	950010	949120	950010	3.7698	949617
03:00:00	950135	950770	948850	950055	0.8918	950102
03:01:00	950190	951225	949940	950850	0.6927	950478
03:02:00	950915	950915	949820	950470	0.0747	950283
03:03:00	949970	949970	949970	949970	0.2900	949970
03:04:00	950620	950620	950440	950440	0.0870	950446
03:05:00	950150	950150	949345	949550	0.3033	949664
03:06:00	949155	949255	948745	949255	0.0310	948946
03:07:00	949555	950030	949340	949805	0.3662	949809
03:08:00	949895	949985	948970	949170	0.3730	949636
03:09:00	949265	950270	949255	950225	0.3219	950041
03:10:00	950225	950270	949470	950270	0.1433	950078
03:11:00	949675	949800	949645	949645	0.7170	949652
03:12:00	950155	950265	950155	950245	0.0370	950247
03:13:00	950405	950515	949860	949890	0.1493	950258
03:14:00	950010	950430	949595	950430	0.0300	950113
03:15:00	949960	950100	949615	949615	0.0379	949702
03:16:00	950380	950380	949690	950165	0.4133	950036
03:17:00	950440	950800	950440	950655	0.2781	950650
03:18:00	950560	950805	950460	950720	0.2303	950561
03:19:00	950630	951535	950630	951165	0.7956	951021
03:20:00	951530	951595	950720	950920	0.4182	951192
03:21:00	951195	951410	951195	951330	0.1215	951347
03:22:00	951395	951500	951285	951450	0.0292	951427
03:23:00	951050	951355	950355	951085	0.2790	951059
03:24:00	950965	950965	950000	950000	0.1443	950180
03:25:00	950150	950720	950000	950000	0.0462	950160
03:26:00	950125	950125	950000	950000	0.0211	950016
03:27:00	950000	950090	949410	949885	0.1255	949915
03:28:00	949810	949820	949195	949195	0.5059	949728
03:29:00	949195	949915	949190	949900	0.0370	949643
03:30:00	949915	949915	949645	949645	0.0710	949722
03:31:00	949915	950715	949750	949750	0.3894	950405
03:32:00	949755	950470	949345	949620	0.0740	950041
03:33:00	949620	951345	949620	951140	0.1536	950322
03:34:00	950810	951715	950565	951715	0.3929	951037
03:35:00	951150	951715	950890	951715	0.5558	951082
03:36:00	951195	951605	950890	950890	0.0330	950999
03:37:00	950940	950940	950890	950890	0.1079	950921
03:38:00	950890	950890	950545	950610	0.1020	950627
03:39:00	950610	951005	950120	950120	0.0309	950643
03:40:00	950285	950365	949985	950265	0.2140	950218
03:41:00	950400	951040	949635	949805	0.2407	950306
03:42:00	949835	949835	948010	949780	0.4620	949168
03:43:00	949645	949645	946500	948055	2.4228	947510
03:44:00	948050	948925	947870	948775	0.3980	948582
03:45:00	948525	948675	947900	948665	0.0360	948502
03:46:00	948680	948685	947970	947970	0.1036	948596
03:47:00	947925	948520	947005	947910	0.3779	947931
03:48:00	947940	947940	946500	946530	0.0330	947087
03:49:00	946580	947355	946530	947355	0.5483	946980
03:50:00	947520	948720	947245	947255	1.0244	947949
03:51:00	947755	948715	947000	947790	1.1148	948436
03:52:00	948590	948960	948590	948895	0.3704	948764
03:53:00	948670	948670	948665	948670	0.1200	948666
03:54:00	948950	949035	948705	948705	0.1108	948999
03:55:00	948750	949705	948735	949465	0.3733	949459
03:56:00	949465	949755	949010	949010	1.6526	949233
03:57:00	949040	949835	948775	949475	0.3301	949577
03:58:00	949460	949460	948355	949160	0.6529	948684
03:59:00	949160	949160	948755	948755	0.2179	948973
04:00:00	949155	949155	949155	949155	0.0999	949155
04:01:00	949150	949415	949150	949415	0.1100	949171
04:02:00	949415	950885	949000	950885	0.7109	949978
04:03:00	949955	949955	949810	949810	0.0050	949893
04:04:00	949645	949775	949275	949775	0.6450	949327
04:05:00	949470	949470	949300	949300	0.1720	949310
04:06:00	949765	950100	949095	949095	0.3718	949668
04:07:00	949470	950095	949470	949805	0.2868	949851
04:08:00	949810	950090	949785	950090	0.1557	949830
04:09:00	949910	950680	949910	950680	0.3690	950197
04:10:00	950015	950680	948860	950595	1.4590	949757
04:11:00	949045	950585	948770	948800	1.1154	949430
04:12:00	948800	948800	948800	948800	0.0100	948800
04:13:00	949730	950585	949235	950160	0.3260	949808
04:14:00	950160	950680	949810	950215	0.2050	950304
04:15:00	950215	952780	946870	949920	1.6176	950171
04:16:00	950005	950080	949995	949995	0.9119	950039
04:17:00	949995	949995	949995	949995	0.2150	949995
04:18:00	950000	950030	949645	950030	0.5257	949992
04:19:00	949705	950200	949665	950200	1.7252	949689
04:20:00	950205	950210	949710	949710	0.1110	950093
04:21:00	950455	950585	949390	949390	0.2200	950080
04:22:00	949390	950975	949345	950975	0.2377	950529
04:23:00	950475	950970	950475	950970	0.0277	950701
04:24:00	950975	951040	950000	950150	0.4874	950290
04:25:00	950040	950040	949810	949810	0.5000	949974
04:26:00	950455	950750	949950	950615	0.0570	950334
04:27:00	950615	950750	950590	950750	0.2843	950665
04:28:00	950490	951290	950250	951185	0.4802	951021
04:29:00	951145	952045	951145	951320	0.7295	951513
04:30:00	951320	951750	950995	951750	1.1638	951166
04:31:00	951750	951945	951520	951520	0.3072	951685
04:32:00	951740	951935	951210	951210	0.3098	951619
04:33:00	951885	952320	951615	951640	0.2466	952027
04:34:00	952270	952270	951520	951520	0.0358	951688
04:35:00	951520	951520	951445	951445	0.0100	951485
04:36:00	951765	951765	951320	951345	0.1441	951350
04:37:00	951220	951945	951120	951305	0.0793	951263
04:38:00	951455	951455	950460	950460	0.2000	950771
04:39:00	951305	951420	951305	951420	0.0350	951404
04:40:00	951420	951420	951350	951370	0.0280	951392
04:41:00	951370	951730	951220	951320	0.1196	951594
04:42:00	951385	952320	951145	951145	1.1328	951750
04:43:00	951145	951145	950620	950620	0.0812	950988
04:44:00	951055	951060	949950	949950	0.1015	950349
04:45:00	949955	949955	949950	949950	0.4730	949950
04:46:00	949955	950750	949950	950750	0.6393	949952
04:47:00	950250	950755	950250	950755	0.0820	950626
04:48:00	950755	950755	949950	950005	0.2063	950083
04:49:00	950005	950005	949940	950005	0.0702	949999
04:50:00	949995	950000	949355	949945	0.1634	949776
04:51:00	949520	949885	949370	949885	0.2058	949395
04:52:00	949620	950155	949620	950155	0.3061	949999
04:53:00	950155	950670	950135	950445	1.3440	950456
04:54:00	950550	950705	950545	950705	0.3043	950594
04:55:00	950755	950805	950755	950805	0.1167	950764
04:56:00	950815	951030	950815	951030	0.0437	950840
04:57:00	951025	951420	951025	951360	1.0469	951334
04:58:00	951260	951260	951050	951050	0.0050	951092
04:59:00	951555	952520	951555	952520	0.8028	952070
05:00:00	952520	953480	952120	952520	4.7705	953093
05:01:00	952520	953785	952520	953680	0.4031	953488
05:02:00	953715	954090	952895	953635	1.4012	953888
05:03:00	953835	954815	953630	954505	0.1352	954140
05:04:00	953745	954985	953155	954255	2.0098	953995
05:05:00	953490	953490	952285	952285	0.3181	952967
05:06:00	952645	953660	952645	953180	0.0539	953052
05:07:00	953035	954000	953035	954000	0.1562	953636
05:08:00	953545	954090	952540	953040	0.0934	953351
05:09:00	953140	954200	953140	953330	0.3709	953703
05:10:00	953335	953495	952930	953490	0.4783	953231
05:11:00	953005	953005	952425	952520	0.0850	952845
05:12:00	952520	953200	952465	952580	0.2490	952673
05:13:00	953585	953590	952555	952555	0.2390	953040
05:14:00	952555	952555	952555	952555	0.1300	952555
05:15:00	952555	953325	952525	953080	3.7385	952532
05:16:00	953060	953395	952020	952020	0.4843	952473
05:17:00	952130	952130	952000	952000	0.3550	952002
05:18:00	952000	952500	950550	950550	2.7233	951747
05:19:00	950550	951300	950505	951220	0.2441	950598
05:20:00	951170	951215	950135	951215	1.6500	950276
05:21:00	951215	951305	949840	949840	0.3031	950297
05:22:00	949650	949650	947580	948955	4.7220	948994
05:23:00	948955	949505	948745	948745	10.4963	948765
05:24:00	949255	951000	949255	949945	0.5744	950506
05:25:00	950405	950405	949925	949945	0.6973	950271
05:26:00	949995	950000	948820	950000	1.1409	949716
05:27:00	950000	950330	949980	950245	0.8966	949998
05:28:00	949510	949510	949505	949505	0.0050	949507
05:29:00	949680	950760	949655	950365	3.0958	949728
05:30:00	-
05:31:00	950365	950365	949945	949945	0.0364	950192
05:32:00	950455	950455	949960	949960	0.0107	950337
05:33:00	950245	950245	949650	949650	7.0200	949652
05:34:00	949650	949920	949500	949500	0.3729	949519
05:35:00	949830	949835	949830	949835	0.0500	949835
05:36:00	950155	950285	949505	949920	0.1919	950125
05:37:00	949510	949845	949440	949845	0.4117	949496
05:38:00	949845	950215	949300	949300	0.1358	949466
05:39:00	949300	949300	948670	949145	0.3323	949127
05:40:00	949145	949150	947560	948850	0.5467	948470
05:41:00	948845	949690	948445	948850	10.1436	948888
05:42:00	949260	949260	948745	948820	0.2080	948862
05:43:00	948445	948880	948175	948855	0.0310	948434
05:44:00	948905	948905	948175	948830	0.0120	948290
05:45:00	948955	948955	946000	946000	9.4711	947056
05:46:00	946520	946805	945370	946800	13.6277	946608
05:47:00	946800	946800	946100	946100	0.7047	946110
05:48:00	946845	947265	946845	946870	0.1601	946874
05:49:00	946870	946870	946045	946620	7.0810	946051
05:50:00	946045	947040	946000	946705	0.8110	946455
05:51:00	946000	946555	945630	945920	9.6404	946005
05:52:00	945920	946285	945655	945680	0.5291	946126
05:53:00	946035	946035	945150	945150	11.6277	945369
05:54:00	945605	947045	945605	947045	0.6992	946098
05:55:00	946945	947990	946400	947990	0.4110	947236
05:56:00	947950	948055	947025	947115	0.0139	947872
05:57:00	948050	948250	947500	948250	0.3058	948190
05:58:00	-
05:59:00	947530	947530	947530	947530	0.0250	947530
06:00:00	-
06:01:00	-
06:02:00	947500	947500	947000	947000	1.0113	947181
06:03:00	947015	947015	946215	946245	0.9646	946804
06:04:00	946815	947045	946355	946545	0.2175	946529
06:05:00	946645	947705	946645	947170	0.5357	947041
06:06:00	947660	948750	947205	948600	0.5385	948171
06:07:00	948470	948605	948145	948470	0.5633	948318
06:08:00	948475	949800	947955	949800	0.2548	948702
06:09:00	949745	949745	948975	948980	0.0038	949179
06:10:00	-
06:11:00	948925	949425	948920	949425	0.0240	949006
06:12:00	949725	949725	949725	949725	0.0010	949725
06:13:00	948900	948900	948900	948900	0.0010	948900
06:14:00	-
06:15:00	-
06:16:00	948930	949305	948795	949305	0.1020	948920
06:17:00	949780	950145	949780	950145	0.0509	949993
06:18:00	950250	950410	949905	949915	0.4891	949991
06:19:00	949915	950150	949040	949040	0.3017	949715
06:20:00	-
06:21:00	949525	949690	949525	949530	0.1275	949531
06:22:00	949925	949940	949925	949940	0.0710	949929
06:23:00	949940	950480	949750	950480	0.8716	950361
06:24:00	949945	950150	949140	949140	0.0851	949514
06:25:00	949140	949520	949000	949520	0.0795	949013
06:26:00	949030	949030	948700	949015	0.0522	948843
06:27:00	948500	949020	948145	948145	3.0777	948998
06:28:00	948145	948510	947950	948510	0.1533	947968
06:29:00	948480	948480	947950	948350	0.0250	948104
06:30:00	948000	948815	947910	948815	3.5182	948045
06:31:00	948995	950040	948815	950040	2.1171	949184
06:32:00	950040	950385	949345	950385	0.2160	949668
06:33:00	950000	950500	949925	950500	1.0231	950251
06:34:00	950205	950205	950205	950205	0.0017	950205
06:35:00	950305	950330	949345	949345	3.1391	950291
06:36:00	949400	950230	949050	949835	0.2488	949802
06:37:00	950345	950345	949645	949645	0.0050	950025
06:38:00	-
06:39:00	949400	949400	949045	949095	0.5862	949104
06:40:00	949045	949545	948500	948500	0.9182	948851
06:41:00	948315	948455	947500	948455	0.6730	947876
06:42:00	948455	948955	947680	948290	0.8497	948273
06:43:00	948655	948975	948570	948930	0.2279	948883
06:44:00	948930	948990	948830	948830	0.0240	948976
06:45:00	-
06:46:00	-
06:47:00	948445	949205	947690	948385	1.1537	947916
06:48:00	948345	948655	947700	948180	1.4388	947945
06:49:00	948600	948650	948600	948650	0.0020	948625
06:50:00	948180	948500	948105	948500	0.4360	948297
06:51:00	948100	948445	947730	947730	0.2030	947976
06:52:00	947830	948500	947230	947830	0.4470	947697
06:53:00	948290	948655	947550	948445	0.2706	948486
06:54:00	948445	949100	948010	949100	0.3804	948924
06:55:00	949185	949235	949185	949195	0.0728	949210
06:56:00	949245	949680	949245	949350	0.2460	949373
06:57:00	949370	949370	949240	949345	0.1827	949318
06:58:00	949100	949100	948405	948880	0.1067	948614
06:59:00	948900	948900	948270	948695	0.5360	948283
07:00:00	948695	949555	948115	949555	9.8944	948764
07:01:00	949710	949790	947880	949000	1.2852	948810
07:02:00	949005	949645	948990	948990	1.3734	949056
07:03:00	949645	949790	948745	948760	0.8732	949029
07:04:00	949000	949790	948760	948995	0.1650	948932
07:05:00	949785	950000	949315	950000	0.8502	949914
07:06:00	950000	950455	949320	949585	1.3079	949470
07:07:00	949515	950495	949395	949395	0.7259	949587
07:08:00	949800	949825	949800	949825	0.0100	949813
07:09:00	950495	950495	949490	950495	0.1053	950092
07:10:00	950495	950705	949895	950705	0.1875	950496
07:11:00	950580	951000	950580	950845	0.1932	950926
07:12:00	951000	951105	950740	950740	0.0850	950907
07:13:00	-
07:14:00	950735	951055	950680	950835	0.0646	950743
07:15:00	950835	951055	950060	950060	0.6087	950586
07:16:00	950180	951105	950135	950960	2.7907	950154
07:17:00	950680	951165	950390	950960	0.3034	950691
07:18:00	951165	951425	950925	950925	0.0640	951233
07:19:00	950845	951305	950415	950415	0.1144	950604
07:20:00	950960	951550	950365	950365	0.0307	951020
07:21:00	951540	951760	951540	951760	0.0857	951561
07:22:00	951000	951660	950510	951500	0.3110	951269
07:23:00	950960	950960	950955	950955	0.0223	950955
07:24:00	951595	951595	951595	951595	0.0010	951595
07:25:00	951000	951000	949405	949500	1.4331	949793
07:26:00	949700	950320	948760	948765	5.6280	949459
07:27:00	949560	950905	948760	950825	1.4599	950207
07:28:00	950455	950770	950455	950770	0.5669	950693
07:29:00	950455	951120	950440	951070	1.2353	950529
07:30:00	951120	951195	950495	951195	1.5380	950920
07:31:00	950445	950770	949520	950355	0.5150	950122
07:32:00	950365	951195	950365	951195	0.5445	951150
07:33:00	951195	951195	950455	950455	0.5199	951183
07:34:00	951100	951595	951100	951595	0.8525	951182
07:35:00	951195	951760	951190	951570	0.0325	951396
07:36:00	951240	951240	951090	951090	1.9301	951183
07:37:00	951090	951090	950700	950775	0.2476	951017
07:38:00	950780	950970	950355	950355	0.8257	950589
07:39:00	950360	950700	950000	950000	0.4688	950078
07:40:00	949520	949520	949000	949030	1.7820	949058
07:41:00	950000	950695	949695	949715	0.2050	950197
07:42:00	-
07:43:00	950325	950500	950325	950500	0.0600	950442
07:44:00	950455	950605	949520	949520	0.2055	949701
07:45:00	949820	949820	949500	949500	0.0430	949798
07:46:00	-
07:47:00	-
07:48:00	949500	949805	949030	949790	0.1139	949729
07:49:00	949790	951070	949030	949755	2.3664	949520
07:50:00	949400	949400	949030	949050	0.2561	949046
07:51:00	949050	949450	949050	949100	0.0970	949054
07:52:00	949500	949805	949500	949805	2.9096	949761
07:53:00	949050	949050	948760	948970	0.3482	948977
07:54:00	948985	949050	948965	949050	0.1812	948980
07:55:00	949155	949805	949155	949805	0.1916	949759
07:56:00	949650	949755	949055	949055	0.2432	949069
07:57:00	949155	949500	948965	949400	0.3347	949452
07:58:00	949200	949755	948550	948550	0.1822	948973
07:59:00	948960	949020	948960	949020	0.0209	948963
08:00:00	949020	949800	948950	949325	2.8485	949106
08:01:00	949325	949805	949325	949805	0.1549	949583
08:02:00	949690	949690	949325	949325	0.2213	949394
08:03:00	949050	950000	949050	950000	0.2501	949841
08:04:00	949915	950155	949915	950155	0.0370	950044
08:05:00	950090	950090	950090	950090	0.0010	950090
08:06:00	950140	950500	950140	950495	0.5264	950346
08:07:00	950495	950530	949580	949700	1.4980	950407
08:08:00	949700	950055	949700	950020	0.2701	949972
08:09:00	-
08:10:00	950450	950455	950450	950455	0.0999	950455
08:11:00	950245	950450	950020	950170	0.0197	950090
08:12:00	950070	950365	950020	950365	0.1009	950024
08:13:00	950025	950340	950020	950170	0.4049	950030
08:14:00	950085	950085	950070	950070	0.1558	950076
08:15:00	950085	950735	949950	949950	1.2668	950044
08:16:00	949535	949535	949505	949505	0.7510	949509
08:17:00	949635	949635	949500	949500	0.0054	949531
08:18:00	949585	949585	948495	948495	0.2126	948869
08:19:00	948450	949250	947645	947645	0.5377	948353
08:20:00	948300	949705	947645	947810	4.0870	947890
08:21:00	948105	948105	947215	947755	0.3905	947295
08:22:00	947685	947755	946355	946355	0.1073	946980
08:23:00	947100	947160	946390	946440	0.3242	946771
08:24:00	947155	947455	947150	947455	0.2600	947206
08:25:00	947265	947265	946895	946895	0.0330	947002
08:26:00	-
08:27:00	947010	947400	946355	946355	0.1493	946759
08:28:00	946345	947155	945150	947155	1.3755	945964
08:29:00	947075	947075	946300	946350	0.6392	946986
08:30:00	946305	947125	945700	945700	2.7800	947055
08:31:00	946255	946555	945605	945635	0.1731	945672
08:32:00	945605	946070	945000	945865	1.2660	945272
08:33:00	945860	945860	944845	944845	0.6448	945024
08:34:00	944800	946545	944800	946505	0.3511	945850
08:35:00	946345	947475	946345	947475	0.2197	947139
08:36:00	947475	947475	946070	947155	0.0561	946665
08:37:00	-
08:38:00	946855	946855	946855	946855	0.0100	946855
08:39:00	946855	947400	945745	945745	0.5825	946172
08:40:00	945860	946510	945860	946505	0.1913	946412
08:41:00	946045	946800	945005	945925	0.7060	946001
08:42:00	945925	946315	945370	945720	1.5807	946238
08:43:00	945380	946115	945355	946000	1.3931	945362
08:44:00	946115	947000	946115	946855	1.0603	946834
08:45:00	946850	947845	946850	947695	0.5294	947435
08:46:00	947845	947920	947845	947920	0.2051	947903
08:47:00	947655	948045	947050	947440	1.1684	947971
08:48:00	947440	948470	947270	947650	0.7806	948062
08:49:00	947750	949000	947750	949000	1.9035	948463
08:50:00	948500	948980	948495	948870	0.7800	948695
08:51:00	948975	948980	948805	948980	1.1007	948974
08:52:00	948980	948980	948380	948980	0.5384	948804
08:53:00	948970	948980	948870	948905	0.3116	948945
08:54:00	948905	948905	948905	948905	0.0450	948905
08:55:00	948405	948950	948405	948855	0.0540	948928
08:56:00	948500	949155	948500	948950	0.7476	949005
08:57:00	948360	948870	948355	948845	0.5315	948828
08:58:00	-
08:59:00	-
09:00:00	948965	948970	947650	947650	0.2899	948386
09:01:00	947790	947790	947270	947270	0.0135	947577
09:02:00	947600	947600	946945	946945	0.1941	947239
09:03:00	946910	946910	946115	946605	0.1130	946599
09:04:00	946610	946705	946320	946700	0.1045	946699
09:05:00	946090	946090	945465	945465	0.0999	945863
09:06:00	946000	946890	946000	946710	0.1010	946634
09:07:00	946140	946140	944725	944775	0.3509	945194
09:08:00	944725	944725	943630	943630	0.2050	943928
09:09:00	943630	946025	943170	946025	1.6680	945340
09:10:00	946030	946555	945845	946555	0.2207	946005
09:11:00	946710	946895	946045	946045	0.5085	946816
09:12:00	945500	947405	945480	947000	0.4032	946456
09:13:00	946605	947750	946455	946910	0.4179	947246
09:14:00	946500	946500	946300	946300	0.0757	946340
09:15:00	946095	946275	945745	945745	0.3528	946020
09:16:00	946250	946255	944595	944595	0.2463	945402
09:17:00	945415	945435	944000	944755	1.4271	945398
09:18:00	945055	945935	945055	945345	0.0537	945397
09:19:00	945500	946555	945500	946445	0.3411	946250
09:20:00	946450	946450	945145	945220	0.1315	946182
09:21:00	946025	946855	946025	946780	0.0958	946430
09:22:00	946780	947555	946780	946830	0.5480	947231
09:23:00	947455	948000	947455	948000	0.1120	947842
09:24:00	947995	948550	947750	947750	1.2555	947962
09:25:00	947700	947735	947700	947735	0.0309	947734
09:26:00	947755	947755	947700	947725	0.2076	947749
09:27:00	948350	948420	948145	948145	0.0800	948393
09:28:00	947665	948985	947640	948000	3.0662	947661
09:29:00	-
09:30:00	948450	948595	948450	948595	0.0240	948474
09:31:00	948590	948965	948590	948965	1.1099	948696
09:32:00	949000	950305	948970	950225	3.5838	949772
09:33:00	950230	950530	949360	950400	0.9524	949801
09:34:00	950500	951090	950500	951090	0.7433	950733
09:35:00	950760	950760	949800	950400	0.0215	949852
09:36:00	950390	950390	949155	949155	0.4712	949450
09:37:00	950230	950245	949825	950245	0.6998	950193
09:38:00	950245	950595	950245	950320	0.7437	950261
09:39:00	949765	951090	949475	949760	0.7154	950366
09:40:00	949840	950000	949425	949635	0.1295	949675
09:41:00	949630	950995	949630	949635	0.0590	950189
09:42:00	950935	950935	949635	950770	0.0267	950818
09:43:00	950805	951090	950805	951055	0.4230	950951
09:44:00	950805	951455	950110	951220	0.8019	950479
09:45:00	951315	951315	951145	951145	0.0060	951258
09:46:00	950360	951315	950335	951310	2.1105	950345
09:47:00	951255	951255	950010	951205	0.0411	950156
09:48:00	950015	950120	950000	950000	1.3772	950034
09:49:00	950855	950855	949470	949470	0.3925	950754
09:50:00	949990	950150	948595	949940	1.3725	949410
09:51:00	949670	949670	948605	948605	0.2829	949439
09:52:00	949405	949815	949325	949815	0.5157	949682
09:53:00	949910	950555	949910	950555	0.7523	950003
09:54:00	950525	950995	950425	950475	0.2650	950572
09:55:00	950505	950820	950000	950000	0.1900	950300
09:56:00	950070	950070	950070	950070	0.0017	950070
09:57:00	950500	950935	950500	950935	0.2010	950502
09:58:00	950860	950860	950000	950000	0.6724	950479
09:59:00	950000	951200	950000	951200	1.5205	950282
10:00:00	951150	951295	950000	951200	1.7281	951096
10:01:00	951655	952730	951195	952350	3.2793	952116
10:02:00	952355	954000	952350	953995	1.4918	953460
10:03:00	953530	954650	953005	954650	2.1540	953971
10:04:00	953995	954650	953500	953550	1.1439	954169
10:05:00	953360	954685	953330	954065	2.2339	953554
10:06:00	954330	955000	953875	954995	1.1226	954648
10:07:00	954995	955445	954345	954345	3.7552	954900
10:08:00	954350	954975	952985	954510	4.7452	953163
10:09:00	954460	954510	952980	952980	0.1169	953277
10:10:00	953035	953065	953035	953060	0.4052	953060
10:11:00	953875	954000	952980	952980	0.1286	953320
10:12:00	953775	953775	952355	952355	0.1586	953391
10:13:00	952780	952780	952045	952150	0.1992	952095
10:14:00	952555	953780	952115	952925	0.2546	952687
10:15:00	952650	953700	950000	950000	1.0677	950593
10:16:00	950000	954020	950000	953170	1.2733	952686
10:17:00	953000	953500	952645	953045	0.6109	953040
10:18:00	953155	953950	953000	953000	0.7029	953017
10:19:00	953005	953805	952345	952945	1.2342	952770
10:20:00	953395	953395	952270	952270	0.0420	952336
10:21:00	952270	952440	952000	952000	2.1337	952353
10:22:00	951945	951945	951560	951565	0.7051	951655
10:23:00	951010	951990	950870	951990	0.7631	951188
10:24:00	951810	951810	951000	951000	0.2010	951401
10:25:00	951050	951780	950000	951065	2.0133	950204
10:26:00	-
10:27:00	950500	951025	950490	951025	0.2487	950497
10:28:00	951025	951075	950005	950005	0.6626	950195
10:29:00	950115	950985	949910	949925	0.7477	950134
10:30:00	950085	950740	949980	950740	0.0226	950035
10:31:00	950160	950160	950100	950100	0.1110	950103
10:32:00	950105	951075	950100	951075	2.7989	950382
10:33:00	951105	951600	951105	951200	0.5829	951351
10:34:00	951200	952045	950635	952045	0.3232	951311
10:35:00	952045	952610	951545	951555	0.7769	952213
10:36:00	951550	951675	951000	951000	0.3378	951143
10:37:00	951955	952000	950275	950420	0.2608	951007
10:38:00	950500	950500	949820	949875	1.5122	950092
10:39:00	949870	949875	948330	948355	3.5982	949241
10:40:00	948970	949485	946645	946970	2.5163	948358
10:41:00	946970	946970	945655	945655	2.9577	946677
10:42:00	945850	946300	943010	943605	7.2783	944768
10:43:00	943605	944990	942545	943935	1.7768	943156
10:44:00	943570	946980	943435	945080	6.8161	945035
10:45:00	945190	945900	944990	945900	3.0684	945318
10:46:00	945235	945525	944200	944200	4.0700	944981
10:47:00	944200	944280	943945	943945	1.2039	944144
10:48:00	943650	943750	940000	940000	8.7003	941150
10:49:00	940250	942000	939760	940720	5.9375	940573
10:50:00	940720	942800	940000	942800	2.3897	941598
10:51:00	942680	943740	942000	943580	2.3475	942869
10:52:00	943045	944955	941855	944705	0.4600	943893
10:53:00	944705	944955	944255	944675	4.0841	944616
10:54:00	944575	944645	943080	943080	0.1843	943938
10:55:00	943525	944885	943525	944830	0.8481	943907
10:56:00	944695	945030	944695	945030	2.5154	944925
10:57:00	944595	944595	944155	944155	0.3792	944398
10:58:00	944755	945610	944755	945610	0.1511	945337
10:59:00	945635	945680	945635	945680	0.4003	945656
11:00:00	945680	945680	944020	944520	0.9663	944805
11:01:00	-
11:02:00	944605	944810	943695	943710	0.7400	944190
11:03:00	943710	943710	943000	943040	0.3271	943185
11:04:00	942210	944355	942060	944355	3.5598	942649
11:05:00	944245	944990	943350	943355	0.6687	944476
11:06:00	943345	943365	942190	942255	0.3527	943089
11:07:00	942955	943555	942955	943245	0.1035	943258
11:08:00	943470	943805	943095	943095	0.0087	943449
11:09:00	943135	945020	942745	945020	1.4831	943652
11:10:00	944995	945240	944245	944245	0.1060	944622
11:11:00	944010	944800	943950	944050	0.1188	944206
11:12:00	944605	944605	944605	944605	0.0050	944605
11:13:00	944065	944065	943225	943630	0.3480	943833
11:14:00	943640	943640	942560	942560	0.6646	942764
11:15:00	942760	942765	940200	940200	5.3524	941272
11:16:00	940200	941880	939590	941355	6.7330	940288
11:17:00	940230	943005	940000	942220	0.4422	942346
11:18:00	943020	943020	940385	940385	1.7675	941597
11:19:00	941540	942355	941040	942355	0.0790	941666
11:20:00	942165	943070	941640	942955	0.0572	942602
11:21:00	942955	943290	942270	942270	1.2927	942857
11:22:00	942145	943950	942145	943690	0.6584	943383
11:23:00	943855	944100	943045	944100	0.5534	943163
11:24:00	944105	944155	944105	944155	0.0030	944138
11:25:00	943995	943995	943250	943855	0.5967	943543
11:26:00	944295	944345	944295	944345	0.0958	944344
11:27:00	943645	943810	943020	943020	1.1136	943337
11:28:00	943020	943035	941900	941900	0.3022	942504
11:29:00	941900	942360	940865	941300	1.6212	942152
11:30:00	941220	942055	940445	942055	0.0315	941942
11:31:00	942110	942655	940400	940400	0.2968	942183
11:32:00	941310	941755	940430	941160	0.1491	941691
11:33:00	941090	941090	940840	940840	0.1403	941023
11:34:00	941250	941470	940345	940345	0.1779	940826
11:35:00	940005	941580	940000	940705	0.2321	940793
11:36:00	941160	941160	939000	939400	1.5525	940172
11:37:00	939695	940580	939425	939425	0.1420	939972
11:38:00	939435	941855	939425	941400	2.4099	941095
11:39:00	941500	941800	941400	941495	0.4655	941496
11:40:00	941495	943005	941400	942090	1.7441	942417
11:41:00	942095	943870	942090	943330	2.3393	943143
11:42:00	942800	943740	942700	942700	0.0400	943266
11:43:00	943255	943255	943175	943180	0.0310	943229
11:44:00	943455	943455	942005	942005	3.9190	942415
11:45:00	942005	943990	941880	943990	1.2726	942352
11:46:00	944000	944700	942470	944700	1.8516	944182
11:47:00	944545	944860	943940	944860	0.3747	944205
11:48:00	944700	945050	944295	944550	1.7721	944939
11:49:00	944905	945500	944495	944495	2.9828	945033
11:50:00	944255	944255	943945	943970	0.5922	943981
11:51:00	943960	944395	943960	944395	0.2675	943969
11:52:00	943905	943905	942145	942145	1.5969	943077
11:53:00	942145	943710	942145	943710	0.6635	943163
11:54:00	943600	943600	942000	943040	0.8236	942517
11:55:00	942980	944050	942980	944005	0.1264	943726
11:56:00	944035	945215	944000	944000	0.1971	944447
11:57:00	944350	945295	943900	943900	0.0857	944458
11:58:00	944455	945295	944455	944745	0.1850	944840
11:59:00	945295	945325	943350	943350	0.2859	944380
12:00:00	943955	945330	943215	944615	0.9425	944750
12:01:00	944615	944620	944025	944070	0.7120	944572
12:02:00	944015	944025	944000	944000	0.0410	944007
12:03:00	944755	944765	944205	944765	0.1171	944688
12:04:00	944245	944395	943680	944370	0.2678	944069
12:05:00	944390	944390	943700	944000	0.1419	943749
12:06:00	944115	944900	943735	944900	0.4092	944407
12:07:00	944845	944950	944785	944870	2.3988	944793
12:08:00	944935	945305	944380	945000	3.3349	944892
12:09:00	945305	945305	944435	944435	0.2275	944992
12:10:00	945295	945675	944995	945670	1.9755	945494
12:11:00	945675	947205	945670	947030	4.9421	946829
12:12:00	947030	947805	946570	947105	0.3501	946957
12:13:00	946680	947010	946680	947010	0.2460	946715
12:14:00	946980	947150	946550	946740	0.5855	946693
12:15:00	946525	946525	946385	946385	0.0230	946504
12:16:00	946740	947635	946525	947205	0.7983	947155
12:17:00	947215	947215	946830	946970	0.1457	946938
12:18:00	947205	947550	946930	946930	0.1307	947139
12:19:00	946885	947365	946805	947365	0.0141	946988
12:20:00	946980	946980	946775	946775	0.1220	946806
12:21:00	946665	948180	946035	947325	1.0245	947048
12:22:00	947660	948700	947120	948300	0.2830	947926
12:23:00	948310	948310	948235	948240	0.1117	948249
12:24:00	948130	948130	946000	946970	0.5704	946716
12:25:00	946630	947000	946630	947000	0.0284	946966
12:26:00	946855	947000	946600	946665	0.2658	946641
12:27:00	946640	946980	946340	946980	0.3075	946566
12:28:00	946560	946560	946355	946355	0.1213	946542
12:29:00	946470	947000	945605	947000	0.2381	946078
12:30:00	946875	946875	946045	946045	0.0593	946086
12:31:00	946015	946040	945270	945295	0.2104	945482
12:32:00	945720	945955	945720	945955	0.1269	945939
12:33:00	946095	947640	946095	947200	1.3246	946941
12:34:00	947640	948885	947225	948390	1.9524	948208
12:35:00	948880	949995	948880	949400	1.7407	949414
12:36:00	949990	950620	949410	949420	6.0904	949875
12:37:00	949420	950435	949000	949035	2.3019	949690
12:38:00	950175	950585	949860	950315	1.1139	950378
12:39:00	950380	950650	948400	949210	3.6409	949888
12:40:00	949195	949640	948770	949580	0.8119	949389
12:41:00	949630	950545	949630	950390	0.7865	950387
12:42:00	949945	949945	949010	949775	0.3232	949062
12:43:00	949035	949910	948440	949125	2.6049	949773
12:44:00	949855	950540	949135	950540	0.4282	949421
12:45:00	950235	950575	949340	950565	1.5281	950499
12:46:00	950555	950695	950500	950645	0.3958	950585
12:47:00	950550	951000	950110	951000	0.4737	950330
12:48:00	951000	951230	950560	950590	1.6443	950846
12:49:00	950645	951230	949410	950070	3.5980	950545
12:50:00	949785	950940	949500	950320	2.2677	950303
12:51:00	950995	951860	950890	951860	2.5650	951106
12:52:00	951425	951860	950995	951460	1.0729	951040
12:53:00	951760	952065	951760	951760	3.0403	951878
12:54:00	952105	952730	952105	952730	0.2350	952375
12:55:00	952680	952725	951000	951000	0.5563	951652
12:56:00	952255	952730	951810	952230	0.3678	952376
12:57:00	952725	952770	951880	951880	0.1460	952508
12:58:00	952485	952485	951235	951440	0.4211	951860
12:59:00	951155	951420	951025	951025	0.2721	951148
13:00:00	951965	952670	951135	951580	1.9691	951940
13:01:00	951945	952800	951580	952800	1.1976	952128
13:02:00	952345	952395	951550	952365	0.4440	952190
13:03:00	951600	951600	950000	950000	2.0786	950737
13:04:00	949975	950010	949365	949365	2.9903	949513
13:05:00	949360	950005	949115	949815	1.2637	949257
13:06:00	949260	949860	947860	947860	1.5516	948563
13:07:00	948065	951150	948020	948890	1.2212	949060
13:08:00	948915	950000	948615	948880	1.5810	949486
13:09:00	948615	949590	948220	949585	0.5035	949136
13:10:00	949590	950000	949205	949225	0.8645	949427
13:11:00	949045	949555	948545	949225	1.9206	949206
13:12:00	948885	948905	948580	948700	0.1830	948748
13:13:00	948905	949275	948905	949275	0.9522	949090
13:14:00	949290	950010	948945	949545	0.7880	949511
13:15:00	949540	950080	949120	949280	1.0518	949992
13:16:00	949125	950080	949120	949405	0.5058	949501
13:17:00	949405	950495	949125	950495	0.3498	949829
13:18:00	950535	950700	950500	950700	0.1707	950597
13:19:00	950705	951500	950700	951500	0.3326	951189
13:20:00	950965	951500	950950	950990	0.2579	951000
13:21:00	951415	951845	949970	950020	1.2164	950413
13:22:00	950260	951585	949910	950240	0.0345	950990
13:23:00	950005	950030	948100	948100	0.5314	949194
13:24:00	948950	949105	948405	948405	2.0920	948944
13:25:00	948780	949780	948475	949265	0.9499	949028
13:26:00	949240	949755	948685	948685	0.4024	949227
13:27:00	948740	949000	948135	948135	3.1182	948611
13:28:00	948245	948960	948245	948600	1.0367	948739
13:29:00	948725	948995	948200	948445	1.2472	948563
13:30:00	948430	949590	948420	949590	2.4528	948808
13:31:00	949090	949810	949090	949600	0.7775	949698
13:32:00	949600	949840	949550	949665	0.0859	949691
13:33:00	949665	950140	949065	949970	0.5793	949960
13:34:00	949975	950280	949660	950090	1.3016	949925
13:35:00	950085	951375	950085	950135	0.5470	950872
13:36:00	950820	951275	950330	950925	0.3152	951130
13:37:00	950970	951175	950390	950390	0.0803	950717
13:38:00	950390	950390	949945	949945	0.1362	950230
13:39:00	949830	949830	949155	949830	2.0253	949758
13:40:00	949825	950450	949120	949475	0.5665	949897
13:41:00	950230	950815	949315	949855	0.5206	949979
13:42:00	950135	950370	949505	950370	0.2198	949756
13:43:00	950230	951090	949925	951090	0.7173	950878
13:44:00	951090	951880	950615	950765	1.8404	951074
13:45:00	951195	952075	951170	951185	2.3142	951397
13:46:00	951075	951670	950915	950915	1.5650	951193
13:47:00	951355	952390	950930	951925	1.3625	951841
13:48:00	951970	951970	951930	951930	0.2323	951932
13:49:00	951745	951745	950880	950995	0.0990	951271
13:50:00	951655	952000	951485	951500	0.1250	951533
13:51:00	951500	952205	951445	951445	0.2170	951849
13:52:00	951570	951570	951520	951520	0.0028	951552
13:53:00	951520	951805	951500	951805	1.6113	951594
13:54:00	951805	951925	951445	951445	0.2363	951709
13:55:00	951380	951605	951265	951265	0.0110	951400
13:56:00	951000	951000	950780	950780	0.1300	950967
13:57:00	-
13:58:00	951210	951210	950870	950870	0.0120	950901
13:59:00	950870	950870	950780	950800	0.3114	950865
14:00:00	950800	951910	950785	951315	0.4416	951014
14:01:00	951570	951900	951520	951790	0.1218	951573
14:02:00	951755	952900	951755	952900	1.6711	952589
14:03:00	952900	953220	952900	953080	1.7899	953048
14:04:00	953060	953500	952420	953155	1.0266	952963
14:05:00	953170	954000	952920	953860	2.2622	953615
14:06:00	953895	954220	953720	954200	3.2418	953882
14:07:00	954155	955000	954025	955000	6.9736	954693
14:08:00	954995	957000	953590	957000	15.6427	955284
14:09:00	957000	957355	956100	957005	3.2405	956592
14:10:00	956750	957000	953155	954845	2.7798	954854
14:11:00	955750	957000	955750	956995	4.7342	955994
14:12:00	957000	957455	955970	957455	3.7702	956692
14:13:00	957060	957735	954745	956820	1.4447	956679
14:14:00	956465	957085	955270	956045	2.0557	956249
14:15:00	956045	957500	954450	954460	1.8374	955864
14:16:00	954450	956620	953885	956390	1.1987	955322
14:17:00	954840	956080	953545	954355	0.5685	954181
14:18:00	954165	954955	952985	953765	1.6907	953499
14:19:00	954525	955255	953765	955255	0.2308	954533
14:20:00	955040	955555	953755	954800	0.7146	954899
14:21:00	954800	955995	954540	955995	0.5611	955223
14:22:00	954895	955980	953845	953845	1.1383	954797
14:23:00	-
14:24:00	953960	954345	952840	952840	0.9954	953941
14:25:00	952850	954070	952600	953350	1.3440	953571
14:26:00	953445	954060	952925	953500	0.3353	953339
14:27:00	952930	953995	952925	953995	0.4058	953549
14:28:00	953035	953055	952500	952500	0.5061	952785
14:29:00	952500	953260	951770	952100	2.0290	952503
14:30:00	952205	952865	952065	952810	0.3153	952409
14:31:00	953085	953355	952515	953260	0.5034	953200
14:32:00	953260	953770	953255	953525	1.8343	953473
14:33:00	953525	953700	953525	953575	1.0494	953561
14:34:00	953600	954515	953575	953705	0.5067	953896
14:35:00	953710	955990	953705	955990	1.6963	955033
14:36:00	955545	955990	954025	954470	0.3139	954871
14:37:00	954470	955925	954100	954795	0.5046	955005
14:38:00	954695	954700	953725	953810	0.6191	954003
14:39:00	953655	954000	953130	954000	1.0435	953811
14:40:00	953995	955000	953330	954760	1.6104	954051
14:41:00	954320	954780	953325	953330	0.2828	953738
14:42:00	953250	953250	952295	952330	0.2608	952442
14:43:00	952790	953050	952065	953050	0.7591	952159
14:44:00	953040	953050	952355	953050	0.1397	952933
14:45:00	953460	953460	952265	953345	1.5615	953336
14:46:00	952305	953005	952305	953000	5.0402	952998
14:47:00	952525	954000	952500	953855	1.3150	953070
14:48:00	953895	953895	953290	953290	0.2153	953856
14:49:00	953325	953770	953325	953345	3.0634	953716
14:50:00	953670	954115	953050	953315	0.1211	953500
14:51:00	953515	953925	952770	953925	0.0883	953392
14:52:00	952805	953800	952530	953770	0.1649	953600
14:53:00	953000	953585	953000	953240	0.0311	953350
14:54:00	953165	953165	952000	952565	1.6766	952479
14:55:00	952565	952565	951015	951605	3.2008	952237
14:56:00	951625	952305	951625	952090	0.3119	952133
14:57:00	952120	952150	951805	952000	2.1008	951992
14:58:00	952015	952015	951505	951505	0.0550	951648
14:59:00	951685	952630	951520	952630	0.7301	952019
15:00:00	952800	953240	952095	952740	0.5115	953087
15:01:00	952740	953380	952615	953105	0.1549	952753
15:02:00	953105	954115	953020	954115	1.0463	954046
15:03:00	953935	954080	952915	953395	0.3304	953475
15:04:00	953420	953420	952705	952705	0.0834	953070
15:05:00	952710	953185	952000	952315	0.5591	952704
15:06:00	952330	952740	951530	952160	0.2705	952022
15:07:00	951725	952610	951580	951615	0.4759	951891
15:08:00	951655	951670	951225	951420	0.6153	951289
15:09:00	952620	953300	951445	953300	0.7429	952760
15:10:00	953300	954715	953300	953985	1.1320	954021
15:11:00	954020	954370	953915	954315	1.1267	954099
15:12:00	954320	955720	954000	955410	2.8460	954470
15:13:00	955345	955345	954330	954330	0.1898	955095
15:14:00	954330	954980	954060	954130	0.3028	954330
15:15:00	954395	955130	953620	954340	0.1386	954114
15:16:00	954045	954340	954040	954340	0.1000	954062
15:17:00	954115	955005	954100	955000	0.1204	954509
15:18:00	954990	955300	954665	955300	0.2585	954960
15:19:00	955435	955440	954660	954660	5.4029	955011
15:20:00	954705	954715	954660	954675	0.1072	954665
15:21:00	955205	955555	955070	955310	1.6666	955306
15:22:00	955075	955075	954865	954870	1.2343	954929
15:23:00	955530	955550	955135	955550	0.2136	955356
15:24:00	955550	956125	955550	956125	2.8309	955720
15:25:00	955555	956500	954415	955305	0.9830	955755
15:26:00	955000	955000	954530	954570	0.6809	954763
15:27:00	954445	954895	954425	954790	1.0374	954815
15:28:00	954615	954615	954005	954075	0.8998	954137
15:29:00	954075	955170	954070	954410	3.2514	954276
15:30:00	954975	955110	954975	954990	0.1190	955075
15:31:00	954960	955280	954960	955280	0.1775	955167
15:32:00	955280	955835	955280	955700	0.3637	955724
15:33:00	955250	955555	954935	955135	0.3911	954976
15:34:00	955160	955410	955160	955370	0.1908	955204
15:35:00	955470	955520	955470	955520	0.4030	955491
15:36:00	955520	955775	955140	955670	0.1749	955364
15:37:00	955430	956095	955415	955800	0.1830	955692
15:38:00	955855	956075	954335	954640	0.8347	955347
15:39:00	954505	954580	954250	954250	0.3527	954330
15:40:00	954995	955530	954010	954715	4.1018	955260
15:41:00	954055	955210	953005	953010	1.5134	953602
15:42:00	953025	953705	952030	952030	1.8530	952941
15:43:00	952615	953205	952060	952505	0.0616	952775
15:44:00	952625	953225	952505	952510	1.0261	952713
15:45:00	952725	952810	952505	952810	0.2252	952632
15:46:00	952855	953305	952850	953155	0.2202	953142
15:47:00	953050	953055	952520	952540	0.3306	952804
15:48:00	952715	952715	952715	952715	0.0175	952715
15:49:00	952910	953095	952785	953090	0.0899	952843
15:50:00	953090	953655	953090	953450	0.3131	953513
15:51:00	953435	953705	953385	953705	0.1957	953602
15:52:00	953710	954065	953710	954035	0.5075	953952
15:53:00	954035	954385	953470	953855	0.3021	954052
15:54:00	953855	953855	953150	953150	0.1450	953441
15:55:00	953530	954240	953045	953045	0.9685	953491
15:56:00	953045	953065	953000	953000	0.9405	953003
15:57:00	953010	953790	952970	953100	0.5409	953330
15:58:00	953345	953630	952310	953000	0.4129	952803
15:59:00	952715	952715	952515	952515	0.1856	952709
16:00:00	952635	953330	952000	952460	0.3908	952497
16:01:00	952410	952500	950520	950925	3.0700	951560
16:02:00	950925	951800	950800	951015	0.4713	951034
16:03:00	951655	952795	951625	951625	0.1884	951920
16:04:00	951650	951650	951445	951445	0.1779	951484
16:05:00	951485	951485	951425	951440	0.0529	951447
16:06:00	951440	951770	950500	950500	0.5352	950905
16:07:00	950550	950650	950005	950005	0.2922	950090
16:08:00	950070	950500	950000	950200	0.2760	950027
16:09:00	951000	951310	951000	951240	0.1650	951090
16:10:00	951360	951885	951360	951885	0.0660	951800
16:11:00	951955	952165	951570	952165	0.2163	951823
16:12:00	952245	952845	952245	952620	1.3034	952532
16:13:00	952620	952710	952590	952590	0.3966	952643
16:14:00	952220	952880	952220	952875	0.4064	952730
16:15:00	952965	953340	952610	953340	0.3711	952954
16:16:00	953230	953515	953230	953365	0.1631	953374
16:17:00	953425	953790	953400	953510	0.0363	953527
16:18:00	953420	953420	952765	952795	0.2509	952951
16:19:00	952890	953505	952720	952720	0.0339	952920
16:20:00	952720	952720	952055	952055	0.2067	952586
16:21:00	952180	952180	952180	952180	0.0034	952180
16:22:00	952875	952920	952320	952380	0.1581	952878
16:23:00	953025	953975	953025	953975	0.2677	953530
16:24:00	953920	954195	953645	954195	0.5433	954127
16:25:00	954245	955000	954230	954745	2.3152	954489
16:26:00	954835	955140	954835	955140	1.2986	955098
16:27:00	955165	955285	954650	955195	0.1509	955126
16:28:00	955175	955500	955000	955060	0.6158	955223
16:29:00	954715	955050	954460	954850	0.7597	954487
16:30:00	954535	955260	953795	954475	0.6448	954746
16:31:00	953970	953970	953720	953835	1.1017	953829
16:32:00	953835	953835	953685	953715	0.1000	953822
16:33:00	954240	955000	953750	955000	3.8119	954494
16:34:00	955000	955525	953950	955445	1.7606	954951
16:35:00	955445	955485	954510	955045	0.5178	954756
16:36:00	954925	954925	954440	954440	0.0091	954791
16:37:00	-
16:38:00	-
16:39:00	954210	954485	953945	954485	0.3158	954006
16:40:00	954485	954485	954485	954485	0.0024	954485
16:41:00	954645	954690	954645	954690	0.0100	954655
16:42:00	954690	954765	954000	954000	2.3983	954371
16:43:00	953980	954840	953685	953685	1.1689	954017
16:44:00	954305	954690	954195	954220	0.3540	954282
16:45:00	954620	954845	954400	954400	0.1019	954818
16:46:00	954705	954995	954215	954215	3.5002	954805
16:47:00	954485	954750	953050	953050	1.7258	953772
16:48:00	953960	954200	953370	953450	0.1605	953809
16:49:00	953450	953450	952900	952930	0.1280	953350
16:50:00	952545	952545	952505	952505	0.0390	952517
16:51:00	953145	953435	953145	953240	0.7120	953224
16:52:00	953300	953450	953300	953450	0.1310	953425
16:53:00	953450	953550	953370	953370	0.1502	953450
16:54:00	952700	952805	952505	952505	0.0560	952629
16:55:00	952505	952530	952505	952530	0.2558	952505
16:56:00	952450	952450	952450	952450	0.0334	952450
16:57:00	952450	952450	952000	952000	0.2343	952072
16:58:00	952065	952525	951865	952515	0.7254	952018
16:59:00	952700	952700	952020	952665	0.0993	952651
17:00:00	952150	952225	952060	952060	2.2060	952117
17:01:00	951895	952580	951850	951900	1.0357	952036
17:02:00	952410	952900	951850	952050	0.3285	952107
17:03:00	951870	952865	951855	952575	0.7749	952290
17:04:00	952845	952985	952490	952985	0.0140	952573
17:05:00	952455	953415	951850	953015	0.5156	952608
17:06:00	953355	953770	951870	953190	1.6042	953246
17:07:00	953320	953325	953085	953325	0.3460	953323
17:08:00	953330	953330	952835	952975	1.3031	953001
17:09:00	952280	952835	951750	952325	1.0245	952113
17:10:00	952325	952835	951980	952535	0.1868	952298
17:11:00	952885	953450	952885	953450	0.5481	953224
17:12:00	953750	954440	952660	953095	1.7675	953287
17:13:00	953455	954555	953000	953535	1.6939	953867
17:14:00	953740	954370	953355	953615	0.5250	953589
17:15:00	954375	954560	953370	953775	0.3560	953850
17:16:00	953435	954365	953035	953840	0.4225	953689
17:17:00	954360	954365	954235	954235	0.1037	954361
17:18:00	954235	954235	953000	953000	1.2171	953268
17:19:00	953005	953005	952945	952960	0.7808	952999
17:20:00	953000	953000	952810	952810	0.0328	952993
17:21:00	952455	952770	952140	952435	0.3808	952662
17:22:00	952095	952735	951270	951275	0.4740	951786
17:23:00	951465	952385	950780	952345	0.8692	951196
17:24:00	950200	951000	949450	950985	2.2075	950119
17:25:00	950345	951880	949600	951880	0.5718	950394
17:26:00	951005	951760	949985	950720	1.5248	950519
17:27:00	950735	950810	948795	949390	2.5002	949061
17:28:00	949680	950510	949580	949580	0.2318	950266
17:29:00	949655	952215	949655	952215	1.0031	950763
17:30:00	951270	951270	950010	951090	0.6785	950829
17:31:00	951090	951605	950030	950030	1.2896	951464
17:32:00	950415	950415	950030	950030	4.3848	950032
17:33:00	950030	952500	950030	950035	2.8121	950451
17:34:00	950915	952440	950770	951415	0.9222	950931
17:35:00	951390	952435	950845	951150	2.6548	951456
17:36:00	951180	951920	951130	951200	8.4414	951196
17:37:00	951195	951610	951195	951275	0.9262	951220
17:38:00	951340	951765	951340	951765	0.0580	951347
17:39:00	951690	951690	951410	951485	0.0708	951523
17:40:00	951580	951670	951490	951670	0.0540	951528
17:41:00	951730	951730	950850	950850	0.1026	951415
17:42:00	951050	951230	951050	951050	0.0800	951059
17:43:00	950850	951050	950550	950550	0.0390	950689
17:44:00	950910	951245	950855	951245	0.0040	950979
17:45:00	951165	951165	950325	950800	0.0772	950463
17:46:00	951015	952050	950770	952015	0.3848	951447
17:47:00	951650	951700	951250	951645	0.0270	951531
17:48:00	951640	951640	950860	950860	0.0170	951028
17:49:00	951905	951905	951905	951905	0.0463	951905
17:50:00	951795	951860	950455	950620	0.4383	951082
17:51:00	950775	951745	950530	951745	0.1267	950630
17:52:00	951735	952050	950750	951900	0.3378	951231
17:53:00	951820	951820	951170	951265	0.2360	951215
17:54:00	951265	952000	950920	950945	0.5645	951388
17:55:00	950970	952395	950940	952335	1.5225	951812
17:56:00	952290	952290	951255	952000	0.2839	952036
17:57:00	952000	952470	951285	952470	0.7915	952137
17:58:00	951985	952810	951640	952040	0.6117	952198
17:59:00	952060	952855	952040	952805	0.0935	952172
18:00:00	952860	953240	952650	952650	0.4221	952769
18:01:00	952655	952900	952285	952900	0.4250	952618
18:02:00	952830	952850	952610	952630	0.1416	952643
18:03:00	952830	952935	952455	952650	1.2352	952578
18:04:00	952655	953130	952505	953130	1.0445	952869
18:05:00	953130	953490	952910	953275	2.5764	953210
18:06:00	953225	953400	952950	952950	0.3112	953230
18:07:00	952945	953455	952765	952885	0.4778	952915
18:08:00	953010	953025	952730	952730	0.9788	952921
18:09:00	952730	952870	952300	952730	0.2111	952678
18:10:00	952115	952400	952110	952400	0.0780	952214
18:11:00	952820	952820	951510	951795	0.3690	951616
18:12:00	952360	952500	952360	952500	0.6282	952499
18:13:00	952495	952500	951895	951895	0.1197	952359
18:14:00	951970	951970	951500	951500	1.1290	951617
18:15:00	951905	951905	951500	951905	0.1900	951585
18:16:00	952035	952440	952030	952135	0.0347	952096
18:17:00	951975	952425	951940	951970	0.0351	952207
18:18:00	951500	951500	951500	951500	0.0094	951500
18:19:00	952060	952060	950815	950815	0.2158	951297
18:20:00	951075	951075	951075	951075	0.0020	951075
18:21:00	951155	951155	951155	951155	0.0010	951155
18:22:00	-
18:23:00	951535	951535	950860	951370	0.0725	951281
18:24:00	951095	951900	951095	951110	0.1385	951551
18:25:00	951100	951610	951100	951150	0.0120	951529
18:26:00	951105	951580	950815	950815	0.3028	951093
18:27:00	951000	951295	950800	950800	0.1870	950804
18:28:00	951315	951340	950640	950640	0.1619	951137
18:29:00	950980	951685	950430	951180	0.6050	950870
18:30:00	950800	951180	950500	950500	0.3209	950630
18:31:00	950670	951175	950480	950480	0.8577	950542
18:32:00	950480	951370	950480	951370	0.0734	950576
18:33:00	950655	950655	949500	949760	1.2143	949958
18:34:00	949690	950300	949680	950290	0.7144	949712
18:35:00	950250	950300	949790	950000	0.6576	950054
18:36:00	950000	950955	950000	950840	1.2317	950758
18:37:00	950770	951160	950540	951160	0.4764	950841
18:38:00	951200	951470	950865	951290	0.7891	951251
18:39:00	951300	951300	950810	950810	0.9667	950986
18:40:00	950815	950820	950670	950670	0.0522	950774
18:41:00	951265	951610	950720	951565	0.1919	951260
18:42:00	951510	951665	951390	951505	0.5666	951474
18:43:00	951490	951900	951445	951640	0.4537	951606
18:44:00	951950	952005	951950	952005	0.0050	951993
18:45:00	951930	952190	951930	952080	0.0909	952016
18:46:00	952135	952135	951950	951950	0.2481	952026
18:47:00	951720	951720	950920	950920	0.2629	951252
18:48:00	951300	951300	951300	951300	0.0010	951300
18:49:00	951465	951945	951465	951475	0.1415	951763
18:50:00	951490	952005	951490	951680	0.0200	951826
18:51:00	951710	951710	951710	951710	0.0012	951710
18:52:00	951680	951680	951665	951680	0.1526	951680
18:53:00	951680	952255	951680	952255	0.3694	951793
18:54:00	952190	952240	952090	952090	0.1577	952185
18:55:00	952275	952500	952105	952105	1.5058	952491
18:56:00	952130	952155	951630	951685	0.2168	951880
18:57:00	952190	952450	952190	952450	0.0103	952238
18:58:00	952095	952690	951700	952690	0.3667	952404
18:59:00	952910	952955	951750	952500	0.1916	952603
19:00:00	951970	952045	951930	952045	1.1950	951945
19:01:00	952045	952500	951655	952410	2.7510	951899
19:02:00	952315	952915	951965	952835	1.1697	952368
19:03:00	952825	952825	951785	952045	0.6612	951901
19:04:00	951760	952595	951420	952595	0.3160	951806
19:05:00	952570	953095	951985	953095	0.9486	952952
19:06:00	953110	954855	953095	953600	3.3332	953940
19:07:00	953630	953630	953610	953610	1.0608	953625
19:08:00	954620	955035	953790	955025	1.0667	954950
19:09:00	955050	955555	953880	953880	4.4128	955440
19:10:00	953880	954580	953795	954580	0.0283	954138
19:11:00	955280	956000	955280	956000	0.1919	955857
19:12:00	956000	956095	955580	956095	1.0700	955788
19:13:00	956095	956500	955510	955680	0.8596	956100
19:14:00	955580	956210	954830	954880	0.4618	955034
19:15:00	954915	954915	954490	954490	0.1424	954607
19:16:00	954020	955495	953810	955275	1.9286	954194
19:17:00	955235	955260	954600	954670	2.0661	954995
19:18:00	954695	955280	953810	954610	0.2509	954886
19:19:00	955130	955275	954585	954585	0.0450	955163
19:20:00	954585	954905	954080	954665	0.8348	954497
19:21:00	954665	954665	953545	953935	0.1272	953693
19:22:00	954055	955270	953700	954565	1.7732	954431
19:23:00	954570	954570	953810	953860	0.2307	954465
19:24:00	953785	954370	953375	954340	0.4049	953976
19:25:00	954580	954580	954450	954535	0.1146	954459
19:26:00	954570	954955	954465	954700	0.2210	954718
19:27:00	954485	954485	953675	954480	0.3252	954378
19:28:00	953825	954900	953820	954900	0.5508	954705
19:29:00	954520	954950	954515	954950	0.6897	954751
19:30:00	954950	955000	954730	954985	1.0640	954951
19:31:00	954485	954950	954440	954620	0.9658	954498
19:32:00	954950	955830	954925	955730	1.7849	955333
19:33:00	955830	956500	955000	955000	1.5456	955945
19:34:00	955035	955500	955035	955500	0.1006	955196
19:35:00	955435	955500	955165	955420	0.0429	955419
19:36:00	955220	955490	953920	955490	0.6014	954962
19:37:00	955490	955490	953315	954170	0.6250	954667
19:38:00	954165	954170	953255	953510	1.9301	953359
19:39:00	953510	953510	952945	953225	1.2570	953221
19:40:00	953445	953445	951625	952795	1.2747	952177
19:41:00	952645	953750	952590	953550	0.8823	953215
19:42:00	953015	953015	952140	952140	0.3478	952895
19:43:00	952740	952945	952725	952945	0.0700	952787
19:44:00	952685	953195	952680	952680	0.1792	952766
19:45:00	952630	953120	952220	953120	0.4194	952592
19:46:00	953495	953505	953125	953170	0.1235	953427
19:47:00	953155	953935	952530	953195	0.1322	953046
19:48:00	953110	953110	952145	952145	0.8058	952746
19:49:00	952915	952915	952125	952670	1.1178	952164
19:50:00	952655	952880	952600	952830	0.6457	952641
19:51:00	952875	952875	952340	952435	0.1280	952435
19:52:00	952580	952625	952525	952625	0.0211	952580
19:53:00	952770	952915	952770	952915	0.0931	952847
19:54:00	952870	953000	952870	953000	0.1425	952889
19:55:00	953100	953235	952945	953035	0.2059	953090
19:56:00	953080	953080	952690	952945	0.2728	952937
19:57:00	953025	953330	953025	953060	0.8058	953050
19:58:00	952830	953250	952830	953035	0.0600	952962
19:59:00	953160	953190	953095	953140	0.3010	953139
20:00:00	953380	954090	953380	954085	0.3492	953935
20:01:00	954055	954775	953820	954060	0.0680	954511
20:02:00	954440	954520	953630	954520	0.0640	954024
20:03:00	954505	955005	954505	955000	0.8205	954920
20:04:00	955000	955000	954855	954855	0.0073	954952
20:05:00	954100	955920	954040	955390	0.7039	954963
20:06:00	955275	955275	955035	955035	0.0180	955062
20:07:00	954995	955985	954995	955985	0.4203	955511
20:08:00	955280	956500	955255	956500	1.3108	956019
20:09:00	956350	956350	956300	956350	0.0310	956334
20:10:00	955945	955945	955645	955700	0.0600	955659
20:11:00	-
20:12:00	955980	955980	955400	955400	0.1569	955601
20:13:00	955645	955650	955645	955645	0.1009	955650
20:14:00	955645	955650	955580	955580	0.4836	955629
20:15:00	-
20:16:00	955275	955275	954795	954850	1.3072	955000
20:17:00	954750	954885	953985	954050	0.5869	954202
20:18:00	954410	954620	954270	954610	0.2573	954400
20:19:00	954505	954750	954505	954745	0.1030	954720
20:20:00	954435	954435	954265	954265	0.0690	954345
20:21:00	954100	954365	954085	954365	0.0315	954303
20:22:00	954440	954480	954065	954395	1.5940	954284
20:23:00	954415	954750	954415	954695	0.7444	954675
20:24:00	954755	954755	954440	954500	0.6559	954715
20:25:00	954750	954905	954445	954755	0.2492	954668
20:26:00	954505	955025	954505	955025	1.7994	954856
20:27:00	955200	955690	955200	955690	0.0268	955576
20:28:00	955420	956000	954810	955895	0.4180	955544
20:29:00	955900	956145	955895	956145	2.9928	956087
20:30:00	956085	956300	956085	956300	0.0374	956234
20:31:00	955645	955795	955570	955600	0.0298	955608
20:32:00	955610	956070	955605	956070	0.0731	955625
20:33:00	956040	956060	955980	956060	0.1874	956038
20:34:00	955795	955795	955010	955755	0.1339	955567
20:35:00	955810	955810	955760	955760	0.0110	955805
20:36:00	955735	955735	955050	955080	0.3083	955090
20:37:00	955050	955700	955050	955100	0.5324	955101
20:38:00	955100	955670	954800	954800	2.7701	955637
20:39:00	954865	955670	954720	954960	0.3419	954951
20:40:00	954960	955385	954000	954000	0.6473	954418
20:41:00	954005	954005	952730	952730	1.1175	953499
20:42:00	953370	954590	952610	953305	1.4334	953497
20:43:00	953050	953615	952985	953000	0.2477	953009
20:44:00	953045	953755	953045	953735	0.2749	953722
20:45:00	953935	954000	953600	953600	0.2071	953963
20:46:00	953965	954550	953965	954110	0.1921	953991
20:47:00	-
20:48:00	954055	954485	953980	954485	0.3004	954264
20:49:00	954320	954320	953935	953950	0.0050	954051
20:50:00	953950	954825	953515	953515	0.7081	954260
20:51:00	-
20:52:00	953695	953695	953580	953610	0.0930	953638
20:53:00	953590	954530	953505	954395	0.2024	954139
20:54:00	954000	954380	953725	953725	0.0210	953922
20:55:00	953685	953685	953580	953580	0.0796	953614
20:56:00	953540	955365	953180	953695	1.3412	953895
20:57:00	953695	954005	953675	953970	0.1299	953937
20:58:00	953620	953890	953180	953890	0.1200	953275
20:59:00	953860	954145	953000	953000	1.0460	953410
21:00:00	953040	953085	952600	952600	1.6101	952917
21:01:00	952600	952945	952100	952100	1.5700	952502
21:02:00	952050	952050	951280	951320	4.2841	951526
21:03:00	951830	952135	950860	952000	3.3390	951731
21:04:00	952120	952120	951100	951100	0.2980	951546
21:05:00	950860	951080	950015	950445	0.6301	950434
21:06:00	950015	951080	950000	951080	1.0321	950169
21:07:00	951080	951125	950000	950240	9.5858	951022
21:08:00	950880	952000	950215	952000	0.4735	951257
21:09:00	952040	952980	952000	952505	0.5890	952446
21:10:00	952505	953000	952505	952900	0.2292	952948
21:11:00	952905	953295	952835	953295	0.0787	953184
21:12:00	952995	953290	952575	952575	0.0272	953023
21:13:00	952575	953600	952570	953160	1.3276	953273
21:14:00	953285	953630	953285	953630	0.1549	953335
21:15:00	953630	954000	952830	953130	1.1188	953775
21:16:00	953130	954000	953130	954000	0.6300	953956
21:17:00	953270	953285	953270	953285	0.0148	953272
21:18:00	953500	953500	953500	953500	0.1645	953500
21:19:00	-
21:20:00	953840	953990	953840	953990	0.4023	953967
21:21:00	953990	954555	953955	954555	7.7721	954006
21:22:00	954360	954600	954045	954045	0.3050	954302
21:23:00	954200	955000	954200	954745	0.9212	954957
21:24:00	954210	955115	954120	954580	0.6788	954716
21:25:00	954865	955500	954585	954945	0.2900	955113
21:26:00	954810	954870	954745	954745	0.4190	954799
21:27:00	954225	954225	954200	954200	1.0000	954209
21:28:00	-
21:29:00	954290	955280	954200	954200	0.2787	955084
21:30:00	954870	955500	954870	955100	0.7452	955344
21:31:00	955165	955550	954370	954995	0.6488	955373
21:32:00	954875	954885	954185	954885	0.0251	954841
21:33:00	954400	954400	954155	954360	0.5932	954374
21:34:00	954880	954880	954880	954880	0.0010	954880
21:35:00	-
21:36:00	954145	954145	954130	954130	0.0020	954138
21:37:00	954180	954755	954175	954755	0.0784	954361
21:38:00	954755	955500	954755	955310	0.3025	955173
21:39:00	955305	955465	955185	955285	0.0565	955218
21:40:00	955415	955700	955415	955500	3.0110	955501
21:41:00	955745	955800	955575	955580	0.7480	955797
21:42:00	955580	955580	955045	955045	0.0408	955411
21:43:00	955045	955070	954615	954630	0.5620	954958
21:44:00	954995	955000	954530	954545	0.2347	954552
21:45:00	954545	955550	954545	954795	0.2957	954971
21:46:00	954795	955500	954715	954965	0.5744	954817
21:47:00	-
21:48:00	955045	955045	954710	954730	0.5594	954948
21:49:00	954725	954730	954695	954725	0.2636	954705
21:50:00	954625	954635	954595	954610	0.0841	954607
21:51:00	954590	955000	954500	954535	1.0008	954755
21:52:00	954280	954280	954260	954260	0.1318	954280
21:53:00	954135	954135	953955	954100	0.2142	954030
21:54:00	954100	954120	953445	954070	0.2376	953663
21:55:00	953450	954070	953125	953975	1.0422	953519
21:56:00	953280	953405	952910	953400	0.6760	953351
21:57:00	953370	953710	953050	953355	0.2073	953443
21:58:00	953370	953370	953020	953065	1.3611	953045
21:59:00	953060	953060	952945	952975	0.1431	952992
22:00:00	952955	953845	952940	953845	0.3531	953141
22:01:00	953455	954280	953455	954280	0.5516	953873
22:02:00	954260	954795	954260	954690	0.1851	954379
22:03:00	954590	954590	954400	954400	0.5336	954429
22:04:00	954525	954735	954485	954490	2.0222	954620
22:05:00	954560	954665	954405	954405	0.1656	954477
22:06:00	954405	954405	954010	954010	1.8002	954391
22:07:00	954230	954660	954230	954660	0.0267	954563
22:08:00	954660	954870	954660	954870	0.1519	954671
22:09:00	954840	954840	954455	954455	0.5680	954805
22:10:00	954870	955240	954400	954400	0.0945	954534
22:11:00	955035	955225	954670	954670	0.0220	955041
22:12:00	955075	955075	954100	954100	0.3010	954142
22:13:00	-
22:14:00	954095	954145	954095	954140	0.0100	954127
22:15:00	955095	955340	954470	955340	0.9842	955266
22:16:00	955345	955800	955060	955720	1.3103	955492
22:17:00	955715	955900	955715	955900	0.3207	955813
22:18:00	955900	955900	955500	955500	0.5109	955824
22:19:00	955665	956030	955480	956025	0.3615	955841
22:20:00	956040	956200	956035	956065	0.1174	956156
22:21:00	955955	956300	955955	956150	1.3881	956149
22:22:00	956250	956300	954515	954975	0.3943	955157
22:23:00	954970	955995	954770	954770	0.2276	955103
22:24:00	954805	955545	954520	955545	0.0430	955069
22:25:00	955350	955350	954855	954870	0.0237	954968
22:26:00	954880	955345	953690	953745	0.2794	954367
22:27:00	953875	953875	953435	953435	0.7600	953784
22:28:00	953740	954645	953000	953005	1.9805	953340
22:29:00	953010	954245	953010	953015	0.9360	953425
22:30:00	953720	954155	952915	954155	0.7220	953377
22:31:00	954225	954370	954180	954350	0.0770	954293
22:32:00	954310	954505	954310	954505	0.2234	954379
22:33:00	954615	954890	954555	954555	0.1690	954638
22:34:00	954520	954520	953770	953880	0.2247	953929
22:35:00	954060	954105	954060	954105	0.3056	954088
22:36:00	954105	954945	953945	954920	0.1894	954432
22:37:00	954685	954880	954620	954620	0.0543	954707
22:38:00	954790	954790	954405	954405	1.0130	954406
22:39:00	953765	953765	953715	953715	0.0999	953747
22:40:00	954245	954415	953280	953490	5.3295	953832
22:41:00	953985	953985	953280	953985	0.4106	953468
22:42:00	-
22:43:00	954135	954525	954135	954525	0.2362	954490
22:44:00	954550	954680	954545	954680	0.0500	954616
22:45:00	954150	954265	954145	954145	0.1210	954219
22:46:00	954175	954310	954140	954145	0.4173	954171
22:47:00	954610	955345	954610	955065	0.5511	954873
22:48:00	955070	955715	955070	955600	0.8529	955500
22:49:00	955660	956000	955390	955390	2.9928	955922
22:50:00	955560	955600	955500	955595	0.2374	955580
22:51:00	955600	955600	954500	954500	0.3449	955219
22:52:00	954650	954650	954650	954650	0.0010	954650
22:53:00	954550	954650	954550	954650	0.0688	954634
22:54:00	-
22:55:00	955000	955000	954135	954135	0.3871	954892
22:56:00	954110	954495	953850	953850	0.6868	954032
22:57:00	954415	955000	953975	953975	0.3614	954465
22:58:00	-
22:59:00	954050	954470	953800	953800	0.1997	954013
23:00:00	953800	954325	953695	953880	0.2286	953848
23:01:00	954285	954495	954285	954290	0.0958	954300
23:02:00	954235	954590	954210	954590	0.4789	954349
23:03:00	954645	955545	954640	955085	0.6993	955230
23:04:00	955250	955250	954020	954735	0.6215	954569
23:05:00	954730	954995	954730	954820	0.5399	954753
23:06:00	955200	955555	955160	955555	0.4480	955293
23:07:00	955435	955435	955435	955435	0.0036	955435
23:08:00	955105	955105	955105	955105	0.0010	955105
23:09:00	955555	955600	954520	954520	0.6651	955447
23:10:00	-
23:11:00	955555	955600	955555	955600	0.1070	955599
23:12:00	955050	955595	955000	955000	0.0450	955260
23:13:00	955435	955435	955435	955435	0.0046	955435
23:14:00	955100	955100	954970	954985	0.0350	955001
23:15:00	-
23:16:00	955345	955600	955345	955600	0.0999	955594
23:17:00	955355	955600	955350	955600	0.1998	955475
23:18:00	955520	955580	955520	955570	0.1000	955569
23:19:00	955180	955180	954765	954765	0.0021	955022
23:20:00	955250	955600	955250	955600	0.5500	955589
23:21:00	955535	955700	955535	955685	1.4647	955595
23:22:00	955700	956000	955235	955835	1.5094	955831
23:23:00	955860	955860	955860	955860	0.0032	955860
23:24:00	955540	955570	955540	955570	0.0222	955543
23:25:00	-
23:26:00	955380	955570	955000	955005	0.5080	955240
23:27:00	-
23:28:00	955380	955600	955000	955000	0.4254	955029
23:29:00	-
23:30:00	955480	955640	954065	954245	0.6770	954876
23:31:00	954295	954980	954295	954980	0.1831	954868
23:32:00	954850	954985	954765	954765	0.1779	954808
23:33:00	954790	954990	954490	954560	0.8102	954623
23:34:00	954930	954990	954900	954940	0.3419	954986
23:35:00	954910	954915	954665	954665	0.0210	954903
23:36:00	954910	954990	954905	954990	0.1893	954983
23:37:00	954985	954990	954985	954990	0.0200	954988
23:38:00	954985	954990	954920	954920	0.0720	954988
23:39:00	954990	955365	954990	955365	2.4894	955003
23:40:00	955390	955475	955390	955475	0.0320	955412
23:41:00	955450	955855	955065	955070	0.4081	955518
23:42:00	955790	955840	955790	955840	0.0379	955837
23:43:00	955840	956500	955840	956500	1.7888	956124
23:44:00	956495	957000	956460	957000	4.4769	956745
23:45:00	956995	957000	956160	956340	1.0298	956832
23:46:00	956340	956340	956300	956300	0.2299	956309
23:47:00	956305	956740	956300	956340	0.0931	956422
23:48:00	956340	956340	956290	956290	0.2040	956315
23:49:00	956290	956320	956290	956320	0.0722	956314
23:50:00	956160	956340	955650	955650	0.1650	955850
23:51:00	955900	955900	955540	955540	0.0219	955682
23:52:00	955615	955615	955000	955000	1.2206	955266
23:53:00	955305	955540	955040	955040	0.1740	955094
23:54:00	955520	956010	955520	956000	0.6280	955938
23:55:00	955955	955955	955400	955400	0.0388	955700
23:56:00	955505	955505	955460	955460	0.4889	955500
23:57:00	955430	955475	955345	955345	0.3020	955471
23:58:00	955260	955495	954745	954745	0.3745	955057
23:59:00	954700	955375	954000	955360	1.8743	954529

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30日Zaif:BTC/JPY

マーケット/通貨ペア

2019年05月30日
Zaif:BTC/JPY