暗号資産価格データベース Zaif:BTC/JPY 2019/06/14

2019年06月14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	886275	886645	886275	886600	0.0348	886484
00:01:00	886390	886805	886390	886805	0.1220	886424
00:02:00	886805	886805	886435	886440	0.4653	886672
00:03:00	886405	886415	886370	886370	0.3940	886400
00:04:00	886375	886375	886005	886220	0.1348	886185
00:05:00	886210	886210	886210	886210	0.0100	886210
00:06:00	886490	887725	886490	887725	1.5086	886951
00:07:00	887750	889000	887750	888710	1.8814	888483
00:08:00	888720	890355	888555	890355	5.2317	889542
00:09:00	890355	894000	890000	890900	3.7566	891444
00:10:00	890885	891260	888820	888875	2.3937	889782
00:11:00	888820	889445	888500	889040	1.2690	889236
00:12:00	889160	890100	888890	889830	0.6198	889825
00:13:00	889995	890040	889045	889590	2.1292	889502
00:14:00	889590	890000	888500	888525	0.9415	889273
00:15:00	889415	889415	888510	889255	0.0160	889111
00:16:00	889190	889855	889165	889855	0.2353	889361
00:17:00	889070	890260	889065	890260	0.9667	890043
00:18:00	890225	890455	889380	889695	1.0326	890242
00:19:00	889920	890995	889180	890995	2.0324	890134
00:20:00	890995	891000	889650	890470	0.9771	890815
00:21:00	890940	891000	889935	889935	0.6242	890273
00:22:00	889800	890490	889650	890490	0.4023	889833
00:23:00	890595	891000	890595	890960	0.2397	890938
00:24:00	890965	893000	890960	892575	2.7699	891525
00:25:00	892060	892550	890485	890545	1.6833	891260
00:26:00	891005	891350	890255	890270	1.2617	890619
00:27:00	890325	890325	889600	890000	0.6481	889974
00:28:00	889705	889705	889400	889645	0.3996	889490
00:29:00	889660	890495	889660	889695	0.4648	889888
00:30:00	889650	890850	889005	890850	0.7528	889819
00:31:00	890015	890660	890010	890660	0.0703	890456
00:32:00	890730	890730	890000	890100	0.5446	890182
00:33:00	889945	889945	888500	888500	1.2339	888895
00:34:00	888965	888965	888500	888500	0.3303	888728
00:35:00	888510	889300	888505	889300	0.4836	888793
00:36:00	889300	889325	888745	888745	1.2081	888986
00:37:00	888835	889555	888835	889555	0.1424	889318
00:38:00	889550	889795	889550	889730	0.3358	889720
00:39:00	889765	889955	889765	889955	0.0500	889864
00:40:00	889845	890155	889835	890155	0.0890	890005
00:41:00	890250	891070	890250	890875	3.3137	890846
00:42:00	890900	890950	889790	890115	0.7938	890853
00:43:00	890055	890090	889200	889755	0.5821	889596
00:44:00	889310	889370	889125	889370	0.2713	889189
00:45:00	889370	889960	889210	889960	0.2800	889435
00:46:00	890155	890455	890135	890455	0.3991	890234
00:47:00	890565	890565	890380	890380	0.1370	890383
00:48:00	890385	890670	890135	890425	1.5406	890389
00:49:00	890435	891000	890415	891000	0.1169	890826
00:50:00	890860	891495	890650	890650	0.5172	891117
00:51:00	890545	890545	889745	889745	0.5689	890224
00:52:00	889665	889665	889530	889660	0.7272	889592
00:53:00	889745	889750	889530	889530	0.0451	889553
00:54:00	889915	889920	888855	888855	0.6747	889579
00:55:00	888745	888975	888745	888825	0.2278	888946
00:56:00	888830	888930	888600	888600	0.9131	888805
00:57:00	888615	889055	888040	888890	5.4367	888522
00:58:00	888950	889140	888950	889030	0.2252	889003
00:59:00	889140	889305	889140	889295	0.0559	889291
01:00:00	889165	889365	888770	888770	2.0091	889118
01:01:00	888745	888745	886860	888055	3.5037	887929
01:02:00	888055	888060	887000	887245	0.1130	887767
01:03:00	887440	887945	887440	887685	0.4329	887622
01:04:00	887585	887740	887245	887740	0.5637	887472
01:05:00	887755	888000	887755	887895	0.0653	887973
01:06:00	887880	887880	886280	886280	3.5828	887058
01:07:00	886280	888085	886190	887230	0.5266	886891
01:08:00	887245	887985	887000	887000	0.5903	887335
01:09:00	887330	887330	887245	887245	0.3045	887299
01:10:00	887700	888045	887480	888040	0.6705	887784
01:11:00	888035	888035	888035	888035	0.0170	888035
01:12:00	888210	888210	887800	887800	0.0318	888193
01:13:00	888000	888120	887545	887545	0.2643	887659
01:14:00	887545	887545	887545	887545	0.0999	887545
01:15:00	887490	887490	887090	887090	0.0790	887317
01:16:00	887000	887060	886850	887060	0.2385	886953
01:17:00	887040	888290	886780	887490	0.8737	887390
01:18:00	887695	887695	887695	887695	0.0020	887695
01:19:00	887545	887545	886945	887230	0.1780	887051
01:20:00	887245	887455	887245	887280	0.1930	887305
01:21:00	887675	888175	887675	888175	0.1039	888035
01:22:00	887775	888505	887770	888505	1.2691	888432
01:23:00	888505	890250	888490	890245	0.8168	889354
01:24:00	890225	890280	889165	889165	0.5463	889562
01:25:00	889490	889965	889490	889965	1.8401	889554
01:26:00	889675	889905	889060	889610	0.1187	889162
01:27:00	889175	889740	888435	888435	0.7900	889093
01:28:00	888755	889150	888650	888650	0.6279	888795
01:29:00	-
01:30:00	888840	888840	888840	888840	0.2353	888840
01:31:00	888590	888700	888295	888535	0.2208	888538
01:32:00	888480	889115	888480	889115	1.1181	889111
01:33:00	889205	889205	888145	888145	0.2798	888410
01:34:00	888390	888390	887900	887900	0.0930	888116
01:35:00	888245	888390	887805	888390	1.3321	888311
01:36:00	888130	888500	887890	888300	1.2075	888267
01:37:00	888300	888655	887845	888100	0.9874	888423
01:38:00	888675	888675	886995	886995	0.6059	887748
01:39:00	887755	888310	886990	886990	0.0840	887624
01:40:00	886995	888090	886995	887940	0.2945	887696
01:41:00	888305	888305	887890	887955	0.1260	887925
01:42:00	888075	888140	887800	888010	0.2364	888077
01:43:00	888210	888225	887545	887545	0.2998	887846
01:44:00	887670	887975	887340	887340	0.1680	887588
01:45:00	887245	888045	887245	887490	0.1438	887536
01:46:00	887810	887810	887260	887260	0.0256	887649
01:47:00	887505	887505	886990	886990	0.8534	887325
01:48:00	887175	887565	887070	887490	0.4510	887490
01:49:00	887490	887490	887125	887150	0.2188	887304
01:50:00	886995	886995	886345	886345	0.5290	886839
01:51:00	886330	887160	886330	887160	0.5239	886799
01:52:00	887245	887455	887215	887455	0.1161	887334
01:53:00	887645	887645	886750	887310	0.0151	887350
01:54:00	887540	887890	887475	887475	0.2160	887757
01:55:00	887580	887680	887070	887070	0.4952	887446
01:56:00	886955	886955	886945	886945	0.0190	886947
01:57:00	886945	886980	886750	886980	0.1812	886955
01:58:00	886940	886940	886645	886725	0.1439	886869
01:59:00	886630	886630	886495	886600	0.1330	886567
02:00:00	886585	888210	886500	888210	0.5609	887369
02:01:00	888085	888125	887910	887910	0.0682	888039
02:02:00	887845	887910	887845	887905	0.0506	887879
02:03:00	887810	887810	887380	887695	0.7559	887408
02:04:00	887475	887500	887380	887380	0.8176	887382
02:05:00	887340	887345	887245	887245	0.0430	887308
02:06:00	887635	887995	887000	887000	0.2880	887364
02:07:00	887010	887010	886945	886945	0.0570	886979
02:08:00	886780	887250	886590	886590	0.2700	886931
02:09:00	887045	887660	887045	887485	0.2685	887179
02:10:00	887630	887945	887260	887945	0.2520	887460
02:11:00	-
02:12:00	887530	888005	887110	887540	0.4413	887533
02:13:00	887555	888010	887535	887950	0.1281	887887
02:14:00	887930	888345	887625	888140	0.6571	888053
02:15:00	888170	888640	888080	888195	0.4418	888297
02:16:00	888650	888795	888560	888585	0.3068	888674
02:17:00	888790	888815	888575	888575	0.4261	888767
02:18:00	888155	888155	888125	888130	2.8291	888132
02:19:00	888485	888640	888070	888070	1.3260	888428
02:20:00	888370	888410	888160	888235	0.1312	888269
02:21:00	888345	888345	888070	888070	0.0950	888281
02:22:00	888400	888430	888400	888425	0.0808	888420
02:23:00	888295	888295	888205	888205	0.0020	888250
02:24:00	887995	888325	887945	888325	0.1620	887965
02:25:00	888415	888795	888415	888795	0.2591	888566
02:26:00	888445	888510	888060	888510	0.3844	888230
02:27:00	888500	888500	888155	888155	0.0430	888254
02:28:00	-
02:29:00	-
02:30:00	888005	888005	888000	888000	0.3869	888004
02:31:00	888030	888440	888000	888355	0.5217	888300
02:32:00	888440	888825	888440	888805	1.5497	888603
02:33:00	888650	888685	888150	888165	0.1228	888256
02:34:00	888190	888190	888150	888150	0.5320	888150
02:35:00	888150	888905	887845	888905	1.0339	888167
02:36:00	888375	888375	888105	888105	0.1673	888317
02:37:00	888405	888655	888215	888215	0.1882	888368
02:38:00	-
02:39:00	888270	888280	888270	888280	0.1070	888275
02:40:00	888275	888290	888275	888285	0.8150	888278
02:41:00	888280	888410	888255	888255	0.7983	888305
02:42:00	888255	888255	888080	888080	1.0770	888242
02:43:00	888250	888330	887845	888020	1.1656	888102
02:44:00	888240	888540	888215	888540	1.1530	888406
02:45:00	888500	888510	888155	888185	0.1000	888361
02:46:00	888150	888180	888130	888130	0.1689	888131
02:47:00	888475	888475	887545	887775	0.9130	887848
02:48:00	887550	887550	887155	887410	1.3980	887507
02:49:00	887745	887915	887745	887915	0.0280	887843
02:50:00	887835	888025	887700	887700	0.0320	887847
02:51:00	888035	888035	888015	888015	0.0040	888025
02:52:00	887615	888030	887515	888030	0.0350	887577
02:53:00	888015	888015	888015	888015	0.0020	888015
02:54:00	887575	887575	887235	887235	0.0863	887290
02:55:00	887230	887230	886505	886965	1.2388	887070
02:56:00	886965	887800	886450	887800	0.5620	887101
02:57:00	887800	888020	887245	887900	0.1367	887860
02:58:00	887900	888000	887775	887775	0.0629	887974
02:59:00	887915	888250	887900	888200	0.5326	888082
03:00:00	888230	888345	887885	888345	0.7398	888247
03:01:00	888345	888345	887825	887830	0.0980	887855
03:02:00	888345	888345	887995	888020	1.3049	888003
03:03:00	888080	888115	888060	888115	1.0040	888065
03:04:00	888285	888400	888285	888380	0.1916	888360
03:05:00	888445	890045	888390	890045	3.4703	889506
03:06:00	890085	890335	889060	889610	1.0251	889763
03:07:00	889400	890080	889400	890070	0.3483	890047
03:08:00	890005	890115	888335	889255	0.7420	888973
03:09:00	889350	889700	889275	889700	0.1306	889559
03:10:00	889850	890750	889850	890385	0.0929	890389
03:11:00	890750	891500	890635	891030	0.8418	891130
03:12:00	890980	890980	890045	890560	0.1684	890453
03:13:00	890560	891435	890560	891255	0.1600	890892
03:14:00	891000	891110	890995	891055	1.5157	891083
03:15:00	891155	891640	891000	891640	0.5879	891448
03:16:00	891655	893125	891655	891805	3.6271	892786
03:17:00	891535	893145	891000	891630	3.3345	891978
03:18:00	891505	892710	891505	892710	2.1739	892353
03:19:00	892500	893500	892500	893165	0.1752	893326
03:20:00	893010	893500	892620	893210	1.8101	892716
03:21:00	893215	893230	892980	892995	0.4562	893209
03:22:00	892945	892975	892345	892345	0.1062	892660
03:23:00	892460	892600	891020	891215	1.6770	892009
03:24:00	891210	892125	891210	892110	1.0660	891834
03:25:00	892140	892160	891255	891255	0.1724	891665
03:26:00	891140	891185	890060	890755	0.5380	890843
03:27:00	890755	890895	890290	890895	1.2150	890846
03:28:00	890245	890945	889535	889840	1.4278	890001
03:29:00	890225	890950	890225	890380	0.2769	890858
03:30:00	890860	890885	889945	889945	1.3158	890846
03:31:00	890290	890455	890290	890455	0.0250	890310
03:32:00	890555	890995	890555	890995	0.1646	890674
03:33:00	891000	891505	890900	891145	0.7650	891281
03:34:00	890845	890845	890355	890355	0.2238	890622
03:35:00	890355	891390	890245	891390	1.5443	890576
03:36:00	891405	891645	891405	891430	0.1082	891436
03:37:00	891640	892170	891640	892170	0.2040	891967
03:38:00	892280	892280	891110	891635	0.3711	891743
03:39:00	-
03:40:00	891525	892220	891155	891655	0.6533	891620
03:41:00	892090	892280	891745	891745	0.6633	892163
03:42:00	891620	891620	891160	891585	0.1706	891379
03:43:00	891500	891500	891465	891495	0.1299	891480
03:44:00	892255	892255	891320	891330	0.7587	891549
03:45:00	891735	892335	891660	892135	1.8788	892168
03:46:00	892340	893000	892340	892340	0.3543	892662
03:47:00	892985	893000	892985	893000	0.0020	892993
03:48:00	892995	893585	892045	892070	2.4389	893126
03:49:00	892050	892845	891885	892630	1.5604	892291
03:50:00	892845	893585	892845	893585	1.2932	893531
03:51:00	893610	895480	893610	895480	4.8043	894646
03:52:00	895350	895365	894010	894010	2.2992	894790
03:53:00	894550	895480	894090	895480	0.5578	894714
03:54:00	895555	895615	894100	895120	1.1082	895074
03:55:00	894980	894980	894790	894955	0.1050	894953
03:56:00	894935	896465	894935	896465	1.4919	895316
03:57:00	896465	898245	894830	897380	5.6465	896728
03:58:00	896275	897410	895005	896340	8.1531	896374
03:59:00	896340	896340	895500	895550	0.6795	895955
04:00:00	896345	897600	896340	897600	0.5923	896928
04:01:00	896935	897650	896845	897000	2.2342	897287
04:02:00	897545	897545	896850	896995	1.9062	897275
04:03:00	896995	897055	896050	897055	3.2422	896874
04:04:00	897000	897000	895010	895490	1.0637	895923
04:05:00	895020	896395	894105	896395	0.5480	894780
04:06:00	896000	896000	894105	895290	0.7135	895335
04:07:00	895290	895985	895000	895775	0.2216	895069
04:08:00	895050	895050	895050	895050	0.0044	895050
04:09:00	895580	896000	895055	895230	0.2474	895834
04:10:00	895230	895810	895000	895675	0.4059	895275
04:11:00	895675	895995	894120	895655	0.7230	895479
04:12:00	895655	895655	894100	895000	0.6384	894415
04:13:00	895000	895115	893500	893990	0.5050	894255
04:14:00	894030	894570	893905	894570	0.2717	894064
04:15:00	894555	894575	893690	894125	0.3618	894053
04:16:00	894490	895680	894490	895350	0.8533	894991
04:17:00	895595	895800	895170	895170	0.2208	895678
04:18:00	895835	895925	895580	895925	0.4995	895656
04:19:00	895925	896820	895925	896820	0.4410	896535
04:20:00	896815	897400	895365	895800	1.5073	896234
04:21:00	895800	895800	895520	895625	0.6910	895553
04:22:00	896155	897150	896155	896230	0.1231	896849
04:23:00	896000	896345	896000	896345	0.2755	896304
04:24:00	896415	897175	896375	896375	0.4070	896620
04:25:00	896375	896820	896220	896820	0.2952	896610
04:26:00	896740	896745	896730	896730	0.0120	896735
04:27:00	896170	896170	895380	895470	0.2131	895872
04:28:00	895500	895705	895000	895000	0.6585	895225
04:29:00	895000	895805	895000	895780	0.3468	895299
04:30:00	895855	896195	895650	895895	0.1676	896022
04:31:00	895935	896195	895930	896130	0.0294	896121
04:32:00	896195	896500	896195	896245	0.0619	896281
04:33:00	896285	896495	895730	895730	0.0598	895972
04:34:00	896195	896200	895645	896180	0.2256	896169
04:35:00	895945	895945	895000	895000	0.1196	895289
04:36:00	-
04:37:00	895200	895200	894215	894735	0.3015	894754
04:38:00	894210	894350	892645	892700	2.0453	893333
04:39:00	892700	894600	892700	894055	1.0828	893837
04:40:00	894350	895190	894235	894740	0.4025	894714
04:41:00	895490	895575	895490	895530	0.1820	895533
04:42:00	894975	894975	894710	894710	0.3220	894737
04:43:00	894145	894475	893930	893930	0.3820	894415
04:44:00	893930	893930	893525	893525	0.3570	893709
04:45:00	893470	894690	893460	894690	0.5720	893836
04:46:00	894690	894745	894445	894445	0.1886	894548
04:47:00	894445	894445	893590	893590	0.1105	894373
04:48:00	893815	893815	893815	893815	0.0050	893815
04:49:00	893465	893755	893195	893320	1.2531	893393
04:50:00	893655	893680	893290	893290	0.2177	893670
04:51:00	893190	893190	892790	892920	0.2128	892883
04:52:00	892715	892715	892650	892670	0.1220	892654
04:53:00	892355	892695	892000	892695	0.7388	892371
04:54:00	893000	893290	893000	893065	0.0312	893181
04:55:00	-
04:56:00	893225	893815	893225	893815	0.1232	893583
04:57:00	893980	894200	893715	893715	0.7166	894097
04:58:00	-
04:59:00	894055	894120	894055	894120	0.0300	894098
05:00:00	894195	894955	894000	894735	1.3413	894461
05:01:00	894970	895000	894445	894445	0.2053	894993
05:02:00	895000	895570	895000	895565	0.2146	895304
05:03:00	895190	895190	895190	895190	0.0010	895190
05:04:00	895065	895065	894505	894690	0.5005	894751
05:05:00	894550	894550	894175	894175	0.0250	894472
05:06:00	894030	894030	893515	893515	1.0106	893943
05:07:00	894245	894245	894245	894245	0.0010	894245
05:08:00	894220	894220	894075	894075	0.1530	894218
05:09:00	893425	893425	893400	893400	2.8790	893400
05:10:00	893400	893985	893000	893000	0.4336	893174
05:11:00	893015	893400	892500	893400	0.6214	892793
05:12:00	893395	894220	892895	894220	0.4703	893481
05:13:00	894205	894355	894205	894205	0.3648	894242
05:14:00	894225	894225	894200	894200	0.1010	894201
05:15:00	-
05:16:00	894700	894700	894000	894000	0.0829	894607
05:17:00	-
05:18:00	894000	894000	893535	893585	0.3180	893627
05:19:00	893580	893580	893430	893430	0.1441	893495
05:20:00	893245	893485	893205	893485	0.3799	893227
05:21:00	893755	895535	893755	895120	4.0081	895440
05:22:00	895120	896000	895120	895345	0.7430	895541
05:23:00	895120	895845	895120	895225	3.2530	895220
05:24:00	895200	895200	894645	894825	0.2274	894960
05:25:00	894620	894620	894475	894475	0.0270	894513
05:26:00	895000	895000	894160	894810	0.3082	894752
05:27:00	894970	895085	894970	895085	0.0400	895028
05:28:00	895420	896000	895420	896000	0.8336	895894
05:29:00	896000	896015	895380	895380	0.1050	895971
05:30:00	895570	895725	894965	894965	0.5732	895473
05:31:00	895460	895855	894645	895455	0.0600	895131
05:32:00	895500	895850	895250	895250	0.2356	895495
05:33:00	895045	895045	895045	895045	0.0790	895045
05:34:00	895485	895500	894570	895160	0.3977	894816
05:35:00	895555	895590	895555	895585	0.0050	895574
05:36:00	895845	896170	895045	895645	3.2421	896133
05:37:00	895345	895860	894620	894970	0.8353	895076
05:38:00	895040	895275	895040	895275	0.0806	895242
05:39:00	895155	895750	895155	895345	0.3140	895670
05:40:00	895745	895750	895250	895250	0.0420	895607
05:41:00	895550	895550	895550	895550	0.0023	895550
05:42:00	895570	895570	895570	895570	0.0020	895570
05:43:00	-
05:44:00	895855	896115	895670	896000	0.2695	895982
05:45:00	896120	896300	896120	896215	0.3061	896197
05:46:00	896220	896695	896220	896695	0.3567	896492
05:47:00	896750	897075	896750	896895	0.3045	896947
05:48:00	897185	897500	896905	897500	0.2808	897290
05:49:00	897020	897020	896250	896250	0.2559	896597
05:50:00	896710	897355	896710	896980	3.0042	897148
05:51:00	897430	897800	896690	897150	0.9802	897277
05:52:00	896930	896930	896545	896545	0.0143	896614
05:53:00	896900	896935	896900	896935	0.0695	896901
05:54:00	896935	897450	896930	896935	0.8284	897194
05:55:00	896955	896960	896620	896935	1.2751	896860
05:56:00	896935	896935	896100	896100	0.5303	896292
05:57:00	896220	896225	895985	896000	0.2314	896078
05:58:00	896060	896060	895645	895835	0.6269	895874
05:59:00	895695	895695	894640	895490	0.6808	894916
06:00:00	895310	896755	895060	896450	0.4001	895676
06:01:00	896260	896830	896255	896815	0.1808	896465
06:02:00	896285	896830	896170	896170	0.1284	896296
06:03:00	896740	896950	896700	896940	0.2369	896751
06:04:00	896725	896725	896725	896725	0.0011	896725
06:05:00	896995	897245	896995	897245	0.0491	897079
06:06:00	897275	897815	897070	897815	1.2539	897428
06:07:00	897815	897940	897425	897500	0.7464	897651
06:08:00	897500	897590	897470	897590	0.2483	897529
06:09:00	897655	897700	897140	897400	0.2025	897450
06:10:00	897280	898500	897280	898440	1.3090	898070
06:11:00	898480	899045	898255	899045	0.6161	898806
06:12:00	899065	899570	898250	899280	0.5770	899054
06:13:00	898015	898305	897475	898305	0.6330	897829
06:14:00	898015	898015	895690	895690	1.3455	896830
06:15:00	896180	897055	895560	897055	0.3835	896263
06:16:00	897335	898000	896675	897585	0.3830	897584
06:17:00	897350	897375	897060	897375	0.1188	897349
06:18:00	897380	897640	897080	897080	0.3165	897197
06:19:00	897570	898220	897570	898030	0.8678	897805
06:20:00	898220	898750	898220	898745	0.5765	898327
06:21:00	898290	898370	898145	898160	0.7600	898296
06:22:00	898600	898900	898600	898900	0.0838	898696
06:23:00	899160	900000	899050	899330	9.1397	899803
06:24:00	899540	900000	899495	899495	9.1493	899918
06:25:00	899495	900000	899450	900000	2.6091	899944
06:26:00	899630	900000	898760	899970	3.5267	899808
06:27:00	899360	899710	898860	898880	1.0489	898922
06:28:00	899535	899565	899290	899500	0.2387	899549
06:29:00	899475	899475	898160	898160	1.1890	898964
06:30:00	898000	898225	897150	898225	0.6119	897675
06:31:00	898225	898240	897610	898240	0.0911	897645
06:32:00	898225	898240	897980	898240	0.1696	898152
06:33:00	898240	898240	897665	897665	0.5220	898218
06:34:00	898255	898475	898235	898475	0.4726	898260
06:35:00	898460	898875	898290	898290	0.2322	898505
06:36:00	898830	898875	898830	898875	0.1196	898850
06:37:00	898880	898960	898080	898900	0.0710	898873
06:38:00	898900	899590	898825	899590	0.2418	899272
06:39:00	899140	899470	899140	899395	0.2580	899463
06:40:00	899590	900000	899535	900000	2.2282	899971
06:41:00	899995	900010	899665	900010	2.8224	899985
06:42:00	900040	900980	899755	899985	1.5419	900579
06:43:00	899760	899985	899040	899985	1.0992	899272
06:44:00	899020	899020	898880	898900	0.5902	898918
06:45:00	899305	899500	898855	899500	0.6994	899369
06:46:00	899670	900025	899430	900025	0.1204	899919
06:47:00	900025	900030	899620	900025	0.1379	900017
06:48:00	899960	899980	899960	899980	0.4443	899967
06:49:00	899600	900045	899600	900045	0.2600	899832
06:50:00	899995	901000	899995	901000	0.8878	900241
06:51:00	901000	901005	900265	900265	0.6593	900930
06:52:00	900985	902000	900985	901230	1.7141	901757
06:53:00	901300	902065	901010	901010	0.4852	901393
06:54:00	901005	901035	900620	900635	0.9207	900946
06:55:00	900825	900825	900625	900625	0.2610	900809
06:56:00	901370	901425	901350	901395	5.1930	901417
06:57:00	901000	901485	901000	901400	1.0896	901050
06:58:00	901350	901350	900965	901000	1.0360	900987
06:59:00	900710	900710	899585	899640	4.5633	899845
07:00:00	900380	900475	900360	900475	0.9025	900381
07:01:00	900000	900000	898790	898790	1.7261	899566
07:02:00	898730	898730	898160	898400	0.1099	898471
07:03:00	898510	898510	897800	898270	0.7667	898149
07:04:00	898555	899315	898555	899100	0.1575	899048
07:05:00	899330	899510	898270	898270	0.3829	899002
07:06:00	897890	898360	897380	898000	0.5012	897915
07:07:00	898285	898600	898285	898600	2.1996	898522
07:08:00	898285	898285	898000	898000	0.4432	898000
07:09:00	898540	898830	898540	898700	0.1199	898685
07:10:00	898730	899000	898730	899000	0.0110	898975
07:11:00	898995	899085	898995	899085	0.2620	899006
07:12:00	898755	899555	898745	899540	0.0741	899352
07:13:00	899555	900335	899535	899725	0.7683	899883
07:14:00	899770	900695	899765	899930	0.3432	900285
07:15:00	900800	900900	900185	900365	2.6777	900299
07:16:00	900890	901490	900780	900780	0.8160	901001
07:17:00	900765	900765	900720	900720	0.3531	900745
07:18:00	900985	901000	900435	900625	0.7243	900798
07:19:00	900745	900745	900480	900480	0.5510	900533
07:20:00	900970	900985	900000	900000	0.6655	900171
07:21:00	900440	900440	899485	899485	0.5176	899964
07:22:00	899430	899430	899400	899400	0.0039	899422
07:23:00	-
07:24:00	899850	899850	899030	899605	0.5183	899063
07:25:00	899690	899695	898755	898755	1.9456	899599
07:26:00	898735	899330	898220	899330	1.0027	898784
07:27:00	899330	899545	898010	898010	0.5410	898663
07:28:00	898200	898610	898200	898610	0.0150	898473
07:29:00	-
07:30:00	898785	898785	898785	898785	0.0034	898785
07:31:00	898205	898210	897000	897000	2.9049	897528
07:32:00	897095	898085	897000	897005	1.6238	897153
07:33:00	897005	898045	896500	897285	1.5881	896834
07:34:00	897150	897825	897120	897795	0.0868	897627
07:35:00	897530	897680	897145	897665	0.6651	897481
07:36:00	897355	897850	897355	897850	0.2700	897671
07:37:00	897770	897770	897355	897725	0.2018	897731
07:38:00	897845	897845	897845	897845	0.0031	897845
07:39:00	897830	898135	897830	898060	0.0730	897912
07:40:00	898050	898330	897305	897305	0.7098	898023
07:41:00	897305	897525	896080	897525	0.7532	896787
07:42:00	896550	897490	896550	897490	0.3240	896732
07:43:00	897475	897475	897470	897470	0.2610	897470
07:44:00	897490	898000	897490	898000	0.0732	897986
07:45:00	897520	897750	897000	897750	0.2167	897497
07:46:00	896560	896560	895265	895265	0.9708	895988
07:47:00	895745	896015	895745	895925	0.7467	895830
07:48:00	895270	895300	893745	893745	1.6270	894809
07:49:00	893745	894110	892950	893240	3.3817	893606
07:50:00	894065	894655	894065	894445	0.5635	894093
07:51:00	894955	895105	894750	895105	0.1831	895061
07:52:00	-
07:53:00	894770	895125	894745	895125	0.0080	894850
07:54:00	894895	895000	893595	894980	0.4254	894525
07:55:00	894790	895460	894745	894745	0.2090	894914
07:56:00	894620	894620	894620	894620	0.0010	894620
07:57:00	894115	894310	893980	893980	0.0283	894097
07:58:00	893905	894890	893645	894890	0.1238	894609
07:59:00	894125	895000	894125	894960	0.1696	894832
08:00:00	894960	896300	894405	896300	0.9174	895845
08:01:00	896300	896995	896285	896845	0.3958	896357
08:02:00	896185	897200	896180	897200	0.6299	896866
08:03:00	896270	896270	896265	896265	0.0233	896265
08:04:00	896270	896270	896265	896265	0.1430	896265
08:05:00	896650	896650	896040	896450	0.3283	896493
08:06:00	896625	896840	896615	896840	0.6722	896673
08:07:00	896835	896845	896835	896845	0.0342	896841
08:08:00	-
08:09:00	896450	897060	896015	896015	0.6750	896202
08:10:00	896010	896585	895445	896585	0.7915	896153
08:11:00	-
08:12:00	896555	896555	896330	896330	0.2999	896520
08:13:00	896300	896355	896300	896340	0.0119	896335
08:14:00	895610	895670	895290	895355	0.1567	895443
08:15:00	895280	895540	894745	894745	0.1244	894940
08:16:00	894745	894770	894000	894295	2.3994	894107
08:17:00	894180	894800	894180	894800	0.2420	894183
08:18:00	894800	894800	894800	894800	0.0190	894800
08:19:00	894000	894000	894000	894000	0.1464	894000
08:20:00	894000	894420	893925	894420	0.6582	894089
08:21:00	894520	894520	894520	894520	0.1210	894520
08:22:00	894625	894950	894130	894130	0.1890	894740
08:23:00	894700	895170	894700	895170	0.0500	894891
08:24:00	894610	894610	894170	894170	0.1649	894545
08:25:00	894000	894000	893655	893655	0.1648	893812
08:26:00	893580	894140	893580	894140	0.1399	893810
08:27:00	894190	894645	893300	893370	0.7821	893900
08:28:00	893590	893590	892425	892425	0.4607	893350
08:29:00	893080	894025	893080	894000	0.4303	893674
08:30:00	894170	894225	894170	894210	0.1300	894197
08:31:00	894645	894900	894580	894900	1.0222	894895
08:32:00	894605	894605	894605	894605	0.0500	894605
08:33:00	894595	894610	894000	894000	0.6992	894255
08:34:00	894000	894000	893640	893645	0.6999	893922
08:35:00	894165	894165	892410	892410	0.4069	893005
08:36:00	892475	892475	890740	891435	3.6029	891439
08:37:00	892000	892000	891435	891435	0.0960	891729
08:38:00	891745	891745	890950	890950	0.8270	891315
08:39:00	890930	890930	890700	890700	0.0931	890830
08:40:00	891385	891900	891385	891900	0.1572	891434
08:41:00	891895	892000	891840	892000	0.3000	891924
08:42:00	891500	892265	891495	892215	0.2244	892035
08:43:00	892260	892435	892235	892415	0.0810	892271
08:44:00	892405	892425	891700	891700	0.2153	892148
08:45:00	891800	892260	891420	891420	0.6881	891768
08:46:00	891350	891350	891130	891130	0.0030	891277
08:47:00	891305	891460	891125	891460	0.2980	891240
08:48:00	891140	891140	891125	891125	0.0202	891127
08:49:00	891925	892325	891925	892325	0.4175	892117
08:50:00	892420	892505	892095	892095	0.2762	892152
08:51:00	892295	892295	892295	892295	0.0012	892295
08:52:00	892295	892520	891665	891690	0.2117	891895
08:53:00	-
08:54:00	892460	892555	892460	892550	0.2291	892481
08:55:00	892790	892815	892790	892815	0.1199	892811
08:56:00	892855	892935	892435	892435	0.0810	892659
08:57:00	892935	893000	892935	893000	0.0072	892964
08:58:00	892985	892985	892960	892960	0.1910	892960
08:59:00	893095	893200	893095	893200	0.0510	893133
09:00:00	893200	894500	893200	894500	1.5376	894309
09:01:00	894500	894700	894010	894635	0.6310	894436
09:02:00	894690	894695	894645	894695	0.0560	894686
09:03:00	894370	894945	894360	894945	0.1169	894815
09:04:00	894910	895775	894910	895775	0.7303	895301
09:05:00	895775	895775	895070	895600	1.1583	895570
09:06:00	895560	895560	895070	895070	2.0954	895528
09:07:00	895355	895365	893700	894320	0.2733	894427
09:08:00	894325	894520	893240	893970	2.4280	893635
09:09:00	893935	894000	893240	894000	1.4137	893586
09:10:00	893995	894765	893245	893540	0.4675	893666
09:11:00	893580	893580	893500	893500	0.3800	893569
09:12:00	893500	893500	892100	892100	1.2334	892699
09:13:00	892100	892100	892000	892000	0.2877	892055
09:14:00	892005	892005	891125	891125	1.5176	891727
09:15:00	891910	892285	891100	891785	0.5948	891619
09:16:00	891805	891805	891805	891805	0.0110	891805
09:17:00	891835	892200	891770	892035	0.4058	891861
09:18:00	892200	892200	892200	892200	0.0868	892200
09:19:00	892350	892350	891500	891505	0.2249	891634
09:20:00	891505	891505	891500	891500	0.8966	891500
09:21:00	891500	891750	890945	891050	0.4099	891296
09:22:00	891000	892165	891000	891160	0.4677	891821
09:23:00	891180	891180	890470	890470	0.3329	890922
09:24:00	890445	890445	890445	890445	0.0171	890445
09:25:00	890510	891020	890495	891020	0.0110	890544
09:26:00	890845	891200	890845	891200	0.6699	891062
09:27:00	891295	891500	891295	891500	0.5420	891474
09:28:00	891500	891695	891145	891145	1.1999	891535
09:29:00	891365	892400	891360	892400	1.1639	891727
09:30:00	892510	894355	892510	894300	1.6834	893133
09:31:00	893785	893785	893530	893530	0.0230	893608
09:32:00	-
09:33:00	893555	893560	893260	893560	0.5240	893520
09:34:00	893300	893300	893300	893300	0.0030	893300
09:35:00	893805	894110	893180	893180	0.3606	893812
09:36:00	-
09:37:00	893260	893260	893260	893260	0.0010	893260
09:38:00	893205	893205	893200	893200	0.0030	893202
09:39:00	893005	893345	892975	893320	0.1798	892998
09:40:00	893305	893775	893300	893300	0.4230	893414
09:41:00	893980	894000	893980	894000	0.0999	893996
09:42:00	893985	894000	893440	894000	0.3628	893919
09:43:00	894000	894270	893800	893800	0.5972	894007
09:44:00	893815	893825	893640	893640	0.1167	893742
09:45:00	893975	894210	893865	894210	0.0610	894162
09:46:00	894210	894210	894210	894210	0.1499	894210
09:47:00	894335	894615	894005	894615	0.1270	894312
09:48:00	894620	894620	893200	893700	0.6955	893788
09:49:00	893200	893755	893195	893755	0.3500	893401
09:50:00	893660	893660	892905	893450	0.4769	893007
09:51:00	893450	893450	892650	892650	0.1232	893280
09:52:00	892645	893185	892605	893185	0.3337	893079
09:53:00	893215	893215	893040	893040	0.2950	893137
09:54:00	892645	893375	892645	893375	0.1020	893356
09:55:00	892650	892650	892620	892620	0.1619	892641
09:56:00	892500	892970	892195	892970	0.3160	892643
09:57:00	892570	892570	892000	892000	1.8891	892126
09:58:00	892000	892105	891970	892105	0.4516	892000
09:59:00	892100	892400	891710	892400	0.6029	892051
10:00:00	892555	892995	891615	892995	0.5090	892251
10:01:00	892915	893300	892915	893300	0.3500	893121
10:02:00	892770	893300	892725	893300	0.3430	892906
10:03:00	893295	893315	892800	892810	1.0370	893236
10:04:00	893445	893605	893125	893125	0.5967	893481
10:05:00	893570	894240	893570	894240	0.2457	893882
10:06:00	893740	894285	893450	894075	0.4777	893847
10:07:00	893545	893545	893450	893460	0.0060	893483
10:08:00	893455	893455	893000	893000	0.0717	893097
10:09:00	893000	893245	892730	893245	0.4120	892970
10:10:00	893150	893450	892650	893450	0.7293	893228
10:11:00	892950	893130	892780	893130	0.0703	892871
10:12:00	892650	892650	892445	892625	0.5049	892609
10:13:00	892180	892180	891400	891880	0.2641	891967
10:14:00	891600	891970	891470	891470	0.7038	891757
10:15:00	891910	891910	890975	890975	0.7342	891314
10:16:00	890845	890845	889840	890415	1.9216	890104
10:17:00	890415	891000	890410	890475	1.1939	890422
10:18:00	891000	891350	890560	891310	1.3067	890648
10:19:00	890890	890890	890545	890545	0.1610	890735
10:20:00	890545	891255	890470	891215	0.4306	890607
10:21:00	891120	891705	891120	891705	2.2614	891486
10:22:00	891955	892355	891315	892355	0.9442	891635
10:23:00	892465	892625	892350	892350	0.3430	892385
10:24:00	892345	892560	892195	892560	0.3020	892373
10:25:00	892545	892625	892000	892000	1.0412	892146
10:26:00	892600	892600	892600	892600	0.0500	892600
10:27:00	891810	891810	891145	891145	0.1549	891630
10:28:00	891145	891145	890925	890965	0.3420	890962
10:29:00	890915	891625	890220	890220	0.8545	890579
10:30:00	890220	890605	890220	890605	0.2409	890420
10:31:00	890755	891490	890755	890800	0.7186	890922
10:32:00	891355	891660	891355	891560	1.7907	891567
10:33:00	891445	891750	890475	890475	0.4700	890922
10:34:00	890000	891055	890000	890545	1.8683	890270
10:35:00	890500	890505	889450	889450	3.3627	890098
10:36:00	890140	890655	890060	890655	0.1540	890538
10:37:00	889950	890040	889500	890040	0.2186	889755
10:38:00	889450	889450	889045	889045	0.1099	889258
10:39:00	889525	889830	889000	889000	0.6178	889558
10:40:00	889810	890275	889275	890275	1.4648	889762
10:41:00	890275	890450	889985	890000	0.0674	890250
10:42:00	889795	889795	889345	889345	1.0057	889630
10:43:00	889010	890310	889000	890310	2.9693	889896
10:44:00	890355	891345	890355	890870	0.1825	890869
10:45:00	890875	891600	890810	891600	0.1160	891387
10:46:00	891265	891265	890555	890555	0.2959	891068
10:47:00	890565	890565	890120	890120	0.4473	890373
10:48:00	890730	891185	890730	890920	0.2179	890840
10:49:00	890570	890570	890250	890250	0.1139	890288
10:50:00	890245	890370	890000	890370	0.2061	890195
10:51:00	890355	890450	889870	889870	1.5705	890336
10:52:00	889840	889855	888280	889780	0.7665	889020
10:53:00	889055	889555	888000	889555	2.1947	888303
10:54:00	889495	889540	889495	889535	0.1300	889529
10:55:00	889600	889780	889595	889640	0.4331	889629
10:56:00	889345	889960	889345	889860	1.0011	889661
10:57:00	889350	889785	887750	888745	0.8259	888550
10:58:00	888150	889255	888150	889130	1.1069	889115
10:59:00	889245	889460	889195	889460	0.5110	889322
11:00:00	889445	889460	889415	889460	0.3955	889460
11:01:00	889530	889530	889470	889470	0.2000	889500
11:02:00	-
11:03:00	889410	889750	889060	889750	0.4158	889475
11:04:00	889750	890000	889750	889795	0.2548	889870
11:05:00	889850	889855	889740	889740	0.1249	889761
11:06:00	889990	890330	889740	890330	0.1930	890089
11:07:00	889830	890140	889830	890140	0.1330	890063
11:08:00	890335	890375	889060	889060	1.6543	890263
11:09:00	889665	889665	889060	889435	0.0446	889445
11:10:00	889070	889070	888960	888960	1.4449	889016
11:11:00	888960	889035	888715	889030	0.8338	889017
11:12:00	888970	888970	888750	888940	0.0580	888933
11:13:00	888935	889505	888565	889505	2.2139	888932
11:14:00	889505	889625	888965	889570	0.5889	889211
11:15:00	889570	889840	889560	889840	0.3210	889574
11:16:00	889500	890000	889450	890000	0.2277	889576
11:17:00	889960	890330	889960	890325	0.3459	890251
11:18:00	890385	890840	890000	890000	1.4098	890185
11:19:00	889945	889945	889060	889060	0.3129	889396
11:20:00	889855	889855	889070	889070	0.0510	889088
11:21:00	889855	890155	889125	889145	0.1948	889397
11:22:00	889855	889950	889395	889395	0.0319	889909
11:23:00	890115	890300	890070	890300	0.4730	890255
11:24:00	889800	890470	889800	890470	0.3699	890248
11:25:00	889970	890470	889970	890060	0.4779	890183
11:26:00	889945	889945	889725	889725	0.3498	889799
11:27:00	890005	890015	890000	890005	0.1110	890001
11:28:00	890000	890245	889380	889380	1.0593	889938
11:29:00	889880	890265	889345	889370	0.4630	889765
11:30:00	889310	889310	889150	889150	0.0320	889163
11:31:00	889095	889855	889095	889855	0.4239	889650
11:32:00	889910	890400	889665	889670	2.1453	889738
11:33:00	890445	890445	890445	890445	0.0320	890445
11:34:00	890440	890455	890440	890455	0.0320	890447
11:35:00	-
11:36:00	890005	890005	890000	890000	0.5000	890000
11:37:00	-
11:38:00	890455	890750	890100	890720	0.3022	890451
11:39:00	890220	890765	890220	890765	0.1020	890582
11:40:00	890765	891435	890765	891435	0.4020	891014
11:41:00	890700	890725	890700	890725	0.5687	890725
11:42:00	891000	891005	891000	891000	0.3847	891000
11:43:00	891240	891285	891240	891270	2.7893	891263
11:44:00	891285	891810	891145	891145	0.4410	891709
11:45:00	891630	891645	891630	891645	0.0571	891643
11:46:00	-
11:47:00	890760	891400	890645	890770	0.1011	891174
11:48:00	891000	891000	891000	891000	0.0260	891000
11:49:00	891000	891000	890800	890800	0.0018	890889
11:50:00	890865	891155	890500	890500	0.5886	890602
11:51:00	890660	890660	890660	890660	0.0500	890660
11:52:00	890500	890500	890240	890240	0.7480	890466
11:53:00	890585	890605	890585	890605	0.1000	890605
11:54:00	890600	890605	890470	890475	0.3559	890537
11:55:00	890475	890660	890130	890530	2.0525	890222
11:56:00	890555	891055	890340	891055	0.2827	890702
11:57:00	891000	891000	891000	891000	0.0040	891000
11:58:00	890880	890905	890880	890905	0.1013	890905
11:59:00	891010	891010	890245	890245	0.0350	890653
12:00:00	890385	890385	890315	890370	0.0140	890349
12:01:00	890235	890255	890125	890125	0.0560	890146
12:02:00	890125	890125	890000	890000	0.1000	890058
12:03:00	890035	890810	889765	890000	2.5370	890086
12:04:00	889995	890805	889500	889505	1.3327	889981
12:05:00	889505	890020	889505	889780	0.0357	889727
12:06:00	889745	889765	889660	889710	0.1229	889696
12:07:00	889715	889715	889000	889000	1.8850	889568
12:08:00	889300	889300	889260	889275	0.1045	889274
12:09:00	889330	889330	889010	889010	0.0200	889289
12:10:00	889555	889750	889555	889750	0.0200	889723
12:11:00	889770	890000	889190	889190	1.2935	889958
12:12:00	889780	890050	889780	890050	0.0556	890023
12:13:00	890050	890925	890050	890440	1.1338	890102
12:14:00	890865	890920	890865	890890	0.1519	890882
12:15:00	890920	891500	890920	891500	0.3927	891196
12:16:00	891470	891875	891070	891855	0.4095	891708
12:17:00	891065	891065	891060	891060	0.0019	891063
12:18:00	891340	891880	891340	891880	0.1955	891613
12:19:00	891885	891945	891885	891930	1.7739	891909
12:20:00	891945	892000	891945	892000	0.1000	891982
12:21:00	891995	892000	891500	892000	0.5919	891890
12:22:00	891980	892000	891440	891950	0.2478	891706
12:23:00	891850	891850	891790	891790	0.1000	891820
12:24:00	891420	891440	891365	891440	0.1110	891396
12:25:00	891440	891540	891345	891350	0.9644	891354
12:26:00	891350	891350	891345	891350	0.8180	891346
12:27:00	891335	891340	891335	891335	1.7500	891338
12:28:00	891335	891335	891000	891025	0.0865	891079
12:29:00	891600	891830	891600	891615	0.0550	891665
12:30:00	-
12:31:00	891500	891500	891500	891500	0.0100	891500
12:32:00	891510	891510	891470	891470	0.0999	891487
12:33:00	891845	892000	891845	892000	0.3953	891991
12:34:00	892000	892315	891845	892315	1.1375	892025
12:35:00	892045	892045	891570	891625	0.4980	891704
12:36:00	891875	892000	891875	892000	0.0020	891938
12:37:00	892000	892260	892000	892150	0.1110	892208
12:38:00	891810	892315	891720	891800	1.1801	891811
12:39:00	-
12:40:00	892230	892500	892230	892500	0.2630	892284
12:41:00	892260	892810	892260	892500	0.2401	892486
12:42:00	892520	892810	892050	892050	0.5591	892358
12:43:00	892045	892045	891875	891875	0.0230	891890
12:44:00	891820	891820	891810	891810	0.0200	891812
12:45:00	891835	891835	891645	891645	0.1296	891769
12:46:00	-
12:47:00	892000	892000	891550	891550	0.6648	891612
12:48:00	891550	891700	891550	891635	0.4411	891611
12:49:00	891590	891635	891590	891630	0.2500	891628
12:50:00	891550	891565	891520	891520	0.0210	891542
12:51:00	891540	891625	891505	891620	0.5114	891581
12:52:00	891650	891700	891620	891625	0.2350	891624
12:53:00	891820	891995	891820	891970	0.4155	891890
12:54:00	891995	891995	891970	891985	0.0260	891972
12:55:00	891985	892000	891500	891505	0.2494	891884
12:56:00	-
12:57:00	891695	891930	891210	891930	0.6013	891516
12:58:00	891825	891825	891055	891645	0.2347	891647
12:59:00	891645	891645	891645	891645	0.1000	891645
13:00:00	891220	891650	891000	891650	0.3514	891161
13:01:00	891570	891600	891570	891600	0.1000	891599
13:02:00	891825	891830	891730	891740	0.0590	891816
13:03:00	891760	891860	891560	891860	0.1170	891829
13:04:00	891070	891070	890800	891025	0.3300	891016
13:05:00	890800	891055	890430	890600	0.1059	890610
13:06:00	890660	891005	890600	891005	0.1900	890609
13:07:00	890865	890865	890790	890790	0.0226	890809
13:08:00	890605	891480	890600	891480	0.7770	891326
13:09:00	891480	891500	891120	891120	0.1269	891420
13:10:00	891030	891030	890660	890675	0.2518	890683
13:11:00	890650	890650	890650	890650	0.0200	890650
13:12:00	890645	890670	890405	890405	0.1748	890504
13:13:00	890400	890405	890400	890405	0.0513	890405
13:14:00	-
13:15:00	890270	890730	890270	890730	0.0220	890312
13:16:00	890290	890860	890000	890500	1.6964	890108
13:17:00	890455	890485	890000	890000	0.1159	890044
13:18:00	890240	890240	890225	890240	0.1289	890239
13:19:00	890455	891010	890455	891000	1.4565	890937
13:20:00	891015	891230	890970	891230	0.2721	891028
13:21:00	-
13:22:00	890970	891000	890970	890970	0.0280	890978
13:23:00	890970	890970	890970	890970	0.0124	890970
13:24:00	-
13:25:00	891100	891535	891100	891535	0.2390	891411
13:26:00	891505	891720	891505	891715	0.0970	891574
13:27:00	891670	892000	891670	892000	0.7006	891986
13:28:00	892000	892000	891300	891445	0.4518	891597
13:29:00	891505	891815	891000	891570	0.3204	891360
13:30:00	891690	891690	891440	891470	0.0302	891502
13:31:00	891500	891500	891340	891340	0.6849	891470
13:32:00	891170	891170	891170	891170	0.0040	891170
13:33:00	891500	891500	891500	891500	0.0050	891500
13:34:00	-
13:35:00	891740	892025	891740	892025	0.6741	891964
13:36:00	892005	892005	891800	891800	0.1600	891876
13:37:00	891755	891950	891755	891950	0.0350	891786
13:38:00	891955	892330	891950	892285	0.1662	892095
13:39:00	892325	892385	892200	892360	0.2422	892330
13:40:00	892200	892385	892200	892205	0.0797	892246
13:41:00	892200	892390	892000	892000	0.0800	892156
13:42:00	892005	892395	891980	892005	0.4690	892085
13:43:00	892005	892655	891960	892655	0.4350	892431
13:44:00	892500	892695	892500	892500	0.1884	892566
13:45:00	892455	892980	892000	892000	0.3750	892555
13:46:00	892095	892095	891985	892010	0.9860	892002
13:47:00	892435	893000	892435	892705	0.3993	892911
13:48:00	892995	894250	892995	893755	2.5917	893403
13:49:00	893930	893930	892920	893135	0.3569	893196
13:50:00	893710	894035	893655	893655	0.0979	893879
13:51:00	893655	893655	893455	893455	0.2358	893606
13:52:00	-
13:53:00	893680	894040	893680	893990	0.2411	893874
13:54:00	893995	894000	893350	893350	0.1259	893718
13:55:00	893350	894005	893350	894005	0.1553	893881
13:56:00	894005	894015	894005	894015	0.0500	894015
13:57:00	894035	894425	894035	894425	0.2657	894302
13:58:00	894420	894900	893650	894900	0.8683	894371
13:59:00	894790	894805	894025	894805	0.1330	894212
14:00:00	894895	894950	894715	894730	0.5261	894906
14:01:00	894600	894830	894590	894830	0.0396	894770
14:02:00	894940	895000	894940	895000	0.0667	894986
14:03:00	894615	894615	894615	894615	0.0012	894615
14:04:00	894765	894980	894480	894980	0.4559	894610
14:05:00	894510	894510	894500	894500	0.0500	894500
14:06:00	894545	894545	894415	894415	0.0953	894497
14:07:00	894490	894505	894490	894505	0.0720	894500
14:08:00	894505	894800	894505	894790	0.1209	894793
14:09:00	-
14:10:00	894480	894480	894015	894015	0.1249	894138
14:11:00	894100	894100	893840	893910	0.0300	893904
14:12:00	893795	894055	893500	894055	0.1177	893748
14:13:00	893510	894095	893500	894035	1.0248	893738
14:14:00	893690	893690	893690	893690	0.0990	893690
14:15:00	893710	894250	893710	893960	0.1540	894058
14:16:00	894245	894335	894245	894335	0.0911	894267
14:17:00	894330	894400	894330	894400	0.0413	894381
14:18:00	-
14:19:00	894600	894940	894330	894585	0.1233	894744
14:20:00	894950	894995	894930	894995	0.0153	894979
14:21:00	894940	894940	894300	894300	0.2392	894381
14:22:00	894220	894440	894205	894440	0.1132	894301
14:23:00	894090	894090	893455	893455	0.3499	893559
14:24:00	894190	894470	893545	894470	0.0274	894285
14:25:00	894600	895145	894600	895070	0.6343	894974
14:26:00	895140	895780	895140	895675	0.3022	895616
14:27:00	895585	895585	895585	895585	0.0050	895585
14:28:00	895745	895800	895460	895460	0.1510	895570
14:29:00	895705	895820	895705	895820	0.1000	895802
14:30:00	895855	895880	895580	895580	0.3743	895772
14:31:00	895495	895545	895070	895070	0.1278	895403
14:32:00	895205	895915	895160	895800	0.3899	895452
14:33:00	895755	896000	895450	895900	0.4741	895733
14:34:00	895415	895415	895160	895160	0.1695	895332
14:35:00	895085	895170	894945	895170	0.2910	895116
14:36:00	895240	895240	894930	894930	0.0660	894935
14:37:00	895175	895210	894970	894970	0.7914	895143
14:38:00	894825	894940	894335	894335	0.5020	894623
14:39:00	894570	894795	894280	894795	0.0421	894461
14:40:00	895095	895400	895095	895400	0.1560	895274
14:41:00	895295	895625	895295	895625	0.0159	895565
14:42:00	895625	895655	895625	895650	0.1010	895648
14:43:00	895360	895900	895260	895320	0.4508	895409
14:44:00	895420	895745	895045	895045	0.2813	895253
14:45:00	895150	895150	894985	895005	0.2448	895001
14:46:00	895275	895305	895275	895305	0.1721	895303
14:47:00	895215	895215	895175	895185	0.3347	895178
14:48:00	895430	895540	895430	895450	0.1339	895442
14:49:00	895510	896000	895495	895945	0.2308	895912
14:50:00	895875	896000	895875	896000	0.1370	895985
14:51:00	896045	896110	895740	895900	0.2944	896004
14:52:00	895645	895645	894600	894605	1.2630	894887
14:53:00	894890	894890	894885	894885	0.5117	894885
14:54:00	894735	894750	894285	894455	0.1188	894584
14:55:00	894365	894370	893015	894310	0.6705	893709
14:56:00	893950	894930	893945	894875	0.1104	894466
14:57:00	894745	895085	894595	895045	0.2811	894895
14:58:00	894595	894595	894000	894000	0.3256	894101
14:59:00	893865	893865	893795	893835	0.1099	893830
15:00:00	893830	893930	893510	893510	0.2220	893775
15:01:00	893565	893565	892825	893345	0.7430	893131
15:02:00	893345	893900	893345	893545	0.1430	893620
15:03:00	893545	894055	893540	893900	0.1006	893796
15:04:00	893895	894105	893380	893685	0.2853	893722
15:05:00	893680	893680	893665	893665	0.3040	893677
15:06:00	893550	893550	892760	892960	0.3491	893221
15:07:00	892960	893000	892960	893000	0.1079	892992
15:08:00	892975	893185	892975	893020	0.2321	893075
15:09:00	893150	893240	893150	893240	0.1950	893238
15:10:00	-
15:11:00	892750	892750	892500	892725	0.2398	892631
15:12:00	892500	893305	892500	892645	0.3101	892760
15:13:00	892500	892855	892470	892855	0.2509	892709
15:14:00	892735	892735	892560	892590	0.7017	892604
15:15:00	892620	893010	892300	892755	0.9963	892477
15:16:00	892750	892900	892750	892900	1.1601	892842
15:17:00	892960	893220	892960	893220	0.1050	893141
15:18:00	893320	893385	893190	893190	0.1270	893361
15:19:00	893185	893200	893185	893200	0.1440	893197
15:20:00	893225	893230	892780	892780	0.2944	892845
15:21:00	892780	892880	892210	892210	0.6715	892722
15:22:00	892215	892215	892210	892210	0.0230	892214
15:23:00	892230	892290	891585	891620	1.5440	891879
15:24:00	891650	891960	891650	891960	0.2130	891931
15:25:00	891910	891980	891750	891980	0.0610	891903
15:26:00	891790	891790	891500	891500	0.2199	891640
15:27:00	891460	891545	891145	891145	0.8580	891411
15:28:00	891350	891350	891190	891235	0.0510	891298
15:29:00	891475	891655	891215	891215	0.1064	891552
15:30:00	891270	891280	891015	891015	0.0932	891211
15:31:00	891420	891755	891015	891015	0.0480	891426
15:32:00	891655	891680	891645	891645	1.0533	891680
15:33:00	-
15:34:00	891405	891580	891395	891580	0.0271	891430
15:35:00	-
15:36:00	-
15:37:00	891205	892055	891145	892055	0.5787	891646
15:38:00	892175	892615	892175	892530	1.5183	892393
15:39:00	892540	892600	892535	892550	0.0320	892571
15:40:00	892555	892665	892300	892380	0.2723	892383
15:41:00	892325	892750	892325	892750	0.1862	892405
15:42:00	892715	892715	892340	892340	0.1039	892355
15:43:00	-
15:44:00	892705	892735	892650	892695	0.0410	892697
15:45:00	-
15:46:00	892410	892730	892395	892730	0.3980	892493
15:47:00	892425	892425	892105	892105	0.0532	892350
15:48:00	892385	892385	892385	892385	0.0010	892385
15:49:00	892695	892735	892695	892735	0.1833	892730
15:50:00	892465	892505	892465	892505	0.0020	892485
15:51:00	-
15:52:00	892680	892680	892635	892635	0.0990	892640
15:53:00	892760	892995	892760	892890	0.5120	892905
15:54:00	892645	892645	892645	892645	0.0011	892645
15:55:00	892895	892900	892895	892900	0.5480	892900
15:56:00	892705	892850	892605	892605	0.2548	892691
15:57:00	892860	892860	892860	892860	0.0570	892860
15:58:00	892725	893000	892500	893000	0.1550	892729
15:59:00	892945	893130	892540	892540	0.2869	892952
16:00:00	892930	893040	892500	893000	0.2372	892947
16:01:00	892950	893130	892920	892920	0.1053	892966
16:02:00	892920	893000	892830	893000	0.5292	892978
16:03:00	892950	893790	892950	893115	3.6002	893036
16:04:00	893135	893135	892830	892950	0.0370	892990
16:05:00	893405	893500	892860	893500	0.6760	893004
16:06:00	893680	894000	893680	894000	0.1600	893864
16:07:00	894015	894140	894015	894125	0.2903	894059
16:08:00	894245	894350	894245	894275	0.0450	894273
16:09:00	894190	894540	894185	894390	0.3322	894469
16:10:00	894470	894970	894470	894670	0.8597	894576
16:11:00	894685	895000	893950	894370	0.0650	894613
16:12:00	894810	894810	894480	894540	0.2760	894546
16:13:00	894145	894655	893595	893595	0.1480	893939
16:14:00	894340	894340	893895	893895	0.1285	893962
16:15:00	893900	894355	893895	894355	0.3860	894310
16:16:00	894620	895045	894620	895045	2.4576	894883
16:17:00	895085	895090	894875	894965	0.0732	895014
16:18:00	894995	895480	894715	895480	0.4884	894943
16:19:00	895345	895500	895140	895140	0.1710	895302
16:20:00	895430	895475	894915	895170	0.1590	895321
16:21:00	894770	894770	893905	894615	1.3843	894561
16:22:00	894590	894625	894390	894390	0.0160	894545
16:23:00	894055	894655	894045	894605	0.0277	894456
16:24:00	894645	894705	894185	894705	0.1598	894581
16:25:00	894705	894815	894280	894690	0.4636	894632
16:26:00	894815	895255	894815	895255	0.0712	894898
16:27:00	895125	895290	895125	895270	0.1065	895226
16:28:00	895270	895750	894690	895255	0.4527	895348
16:29:00	-
16:30:00	894800	894970	894680	894845	0.1269	894761
16:31:00	894830	894845	894455	894765	0.0568	894733
16:32:00	894555	894715	894155	894670	0.1127	894535
16:33:00	894500	894895	894155	894790	0.2491	894232
16:34:00	894725	894750	894675	894690	0.0510	894710
16:35:00	894740	894955	894655	894655	0.0131	894741
16:36:00	894900	894915	894005	894460	0.2583	894223
16:37:00	894865	894895	894865	894895	0.0020	894880
16:38:00	894295	894700	894295	894700	0.0041	894493
16:39:00	894000	894835	893595	893595	3.8621	893934
16:40:00	893910	894025	893910	894025	0.0110	894001
16:41:00	894055	894075	893505	893985	0.3050	893965
16:42:00	893850	894115	893500	894090	0.6268	893533
16:43:00	894085	894400	893500	893500	0.7982	894154
16:44:00	893500	893900	893500	893870	0.0954	893804
16:45:00	893520	894200	893510	893530	0.0420	893612
16:46:00	893690	893705	893690	893690	0.2010	893690
16:47:00	893760	893760	893190	893625	1.8376	893508
16:48:00	893690	894490	893690	894235	0.1689	894273
16:49:00	894330	894695	894330	894690	1.1187	894508
16:50:00	894790	894790	894430	894435	0.0440	894525
16:51:00	894815	895985	894050	895985	0.3662	894881
16:52:00	895510	895995	895045	895535	0.6442	895511
16:53:00	895995	896000	895365	895365	0.3427	895875
16:54:00	895355	895355	895000	895300	0.0600	895275
16:55:00	895555	895555	895555	895555	0.0010	895555
16:56:00	895765	896270	895015	895765	0.4910	895901
16:57:00	895700	895700	895645	895645	0.0102	895677
16:58:00	895480	895945	895435	895945	0.0693	895512
16:59:00	895355	896455	895245	896455	0.1843	896328
17:00:00	896450	896500	896250	896500	0.6549	896434
17:01:00	896500	896510	896435	896510	1.2120	896505
17:02:00	896250	896250	896245	896245	0.0023	896246
17:03:00	895840	896110	895570	895570	0.1845	895724
17:04:00	895595	895595	895570	895575	0.1053	895573
17:05:00	896155	897000	896155	896550	1.9543	896860
17:06:00	896500	896700	896400	896400	0.1336	896444
17:07:00	896245	896245	895895	895910	0.1731	895914
17:08:00	-
17:09:00	896450	896450	896450	896450	0.0010	896450
17:10:00	895910	896385	895590	895590	0.1630	895905
17:11:00	895670	895780	895480	895480	0.3329	895625
17:12:00	895415	897805	894885	896765	7.2582	896808
17:13:00	896890	897795	896505	896505	0.7977	897115
17:14:00	896245	896930	896000	896885	0.1397	896818
17:15:00	896860	896985	896000	896000	0.2444	896243
17:16:00	896000	896370	895690	896370	0.2512	896023
17:17:00	896395	897200	895975	896540	0.6026	896516
17:18:00	896400	896405	896000	896320	0.1145	896303
17:19:00	896785	897900	896405	897900	0.8917	897101
17:20:00	897900	899100	897690	899100	1.5655	898535
17:21:00	899255	899500	897990	897990	1.8859	898732
17:22:00	898290	898650	897635	897920	0.9619	898049
17:23:00	897995	898700	897940	898700	1.7568	898179
17:24:00	898080	898610	898010	898015	1.1950	898132
17:25:00	898515	898515	897895	897960	0.6028	898122
17:26:00	897945	898000	897690	898000	1.2302	897938
17:27:00	897995	899500	897995	899270	1.3698	898340
17:28:00	899250	899500	899000	899205	0.7352	899258
17:29:00	898705	899040	897610	899040	0.8311	898357
17:30:00	899105	900830	899105	900740	7.6278	900039
17:31:00	900800	900835	900030	900045	0.5252	900427
17:32:00	900320	900320	899600	899615	1.0734	899995
17:33:00	899615	899615	899000	899000	0.1498	899148
17:34:00	899000	899115	898580	898755	1.0690	898970
17:35:00	898770	899500	898770	899310	0.6339	899304
17:36:00	899495	899500	898085	898540	0.4464	898424
17:37:00	898825	898900	897485	897890	1.4539	898154
17:38:00	897880	897880	897500	897500	0.5312	897821
17:39:00	897995	898000	897950	897950	0.0491	897999
17:40:00	897895	897910	897035	897460	0.4250	897458
17:41:00	897185	897185	897185	897185	0.0010	897185
17:42:00	897120	897135	896940	896945	0.1686	897002
17:43:00	897585	897585	897330	897330	0.1019	897580
17:44:00	897600	897605	897365	897365	0.1969	897497
17:45:00	896950	896950	896730	896730	0.5000	896740
17:46:00	896555	896635	896555	896635	0.0070	896566
17:47:00	897350	897605	897350	897605	0.6511	897581
17:48:00	897605	899000	897605	899000	3.2667	898029
17:49:00	899000	899005	899000	899000	0.8739	899000
17:50:00	899405	900360	899405	899610	0.8880	899807
17:51:00	900345	900500	899945	899945	0.1706	900374
17:52:00	899940	899940	899000	899000	0.2140	899321
17:53:00	899405	899500	899110	899110	0.2191	899336
17:54:00	899250	899510	899250	899420	0.1129	899388
17:55:00	899700	899810	899700	899810	0.0200	899805
17:56:00	899310	899995	899300	899995	0.2509	899585
17:57:00	899995	899995	899660	899995	0.0400	899853
17:58:00	-
17:59:00	899205	899400	898740	898740	0.4319	899164
18:00:00	899310	899310	898700	899280	0.6509	899176
18:01:00	898720	898720	896550	897380	2.8785	898267
18:02:00	897375	897380	896405	896845	0.7096	896988
18:03:00	896490	897320	896490	897320	0.1453	897043
18:04:00	897355	897655	897355	897655	0.2260	897480
18:05:00	897500	898305	897500	898265	0.1855	898243
18:06:00	898265	898265	897745	898070	0.3077	897984
18:07:00	897680	898000	897145	897655	0.5030	897694
18:08:00	897655	898000	897655	898000	0.1280	897916
18:09:00	-
18:10:00	897995	897995	897575	897615	0.1838	897886
18:11:00	897460	897460	897345	897345	0.0050	897408
18:12:00	897215	897400	897000	897000	0.3780	897045
18:13:00	897000	897000	896800	896800	0.0622	896812
18:14:00	896590	896590	896300	896325	0.3616	896396
18:15:00	896325	896855	896080	896825	0.4023	896485
18:16:00	896780	896785	896780	896785	0.2210	896785
18:17:00	896895	897205	896895	897205	0.0400	897004
18:18:00	897075	897075	896900	896900	0.0999	896924
18:19:00	896900	896900	896625	896625	0.2261	896888
18:20:00	896545	896545	896500	896505	0.0510	896503
18:21:00	896540	896540	896170	896330	0.1810	896420
18:22:00	896260	896260	895505	895505	1.7898	895921
18:23:00	895650	895990	895595	895790	0.1736	895916
18:24:00	895880	896300	895880	896100	0.1079	896142
18:25:00	895505	895590	895500	895590	0.1049	895508
18:26:00	896175	896175	895500	895500	0.5500	895563
18:27:00	895590	895590	895500	895505	1.0170	895502
18:28:00	895510	896260	895505	895975	0.1969	896009
18:29:00	895975	896090	895960	895960	0.1440	895995
18:30:00	895940	895940	895935	895940	0.1500	895937
18:31:00	895670	896300	895630	895640	2.4917	895650
18:32:00	-
18:33:00	895945	896255	895940	896230	1.3486	896186
18:34:00	896140	896140	895945	895945	0.0139	896034
18:35:00	895885	896145	895600	895600	0.5042	895633
18:36:00	895605	895605	894980	894980	4.2882	895424
18:37:00	894935	896030	894935	896025	0.7867	895857
18:38:00	896045	896300	895970	896260	0.7758	896136
18:39:00	895965	895965	895935	895935	0.3217	895941
18:40:00	895730	895730	895500	895500	0.0108	895562
18:41:00	895480	895920	895175	895305	0.0227	895293
18:42:00	895365	895400	895195	895195	0.2030	895394
18:43:00	895160	895160	894875	894875	0.5022	894893
18:44:00	894920	896665	894880	896290	1.3018	895489
18:45:00	896390	896650	896390	896650	0.1009	896448
18:46:00	-
18:47:00	896260	896280	896245	896270	0.3541	896265
18:48:00	896650	897050	896470	897000	0.8263	896732
18:49:00	897055	897355	897055	897065	0.3736	897165
18:50:00	897070	897775	897070	897775	0.3530	897509
18:51:00	897780	898500	897780	898440	0.6675	898173
18:52:00	898490	899065	898490	899065	2.8530	898563
18:53:00	898650	898975	898555	898555	0.1636	898657
18:54:00	898465	898945	898265	898785	0.3999	898349
18:55:00	898150	898735	898150	898735	0.0020	898443
18:56:00	898060	898600	897625	898600	0.2113	898118
18:57:00	898600	900000	898165	899725	1.1419	899483
18:58:00	899800	899805	899305	899380	0.5507	899587
18:59:00	899315	899340	898720	898940	0.5279	899007
19:00:00	898705	899100	898700	898930	0.5990	898805
19:01:00	899095	900000	899095	899150	2.9152	899233
19:02:00	899150	899760	899150	899670	0.4038	899574
19:03:00	899605	899605	898855	899360	0.5449	899296
19:04:00	899485	899910	899485	899850	0.4670	899704
19:05:00	899850	899970	899500	899560	0.9998	899569
19:06:00	899570	899570	899010	899315	1.9613	899448
19:07:00	899310	900000	899310	899455	0.6230	899797
19:08:00	899945	899945	899040	899500	0.4150	899591
19:09:00	899150	899150	898230	898300	0.6439	898915
19:10:00	898330	898330	897890	897960	0.0853	898090
19:11:00	897890	898515	897885	898025	0.2677	897919
19:12:00	898025	898025	897605	898020	1.3375	898008
19:13:00	898020	898020	897000	897055	0.4687	897282
19:14:00	897055	897310	896700	896700	0.4158	896730
19:15:00	896735	896930	896670	896930	0.2014	896919
19:16:00	897205	898015	897205	898015	0.2194	897429
19:17:00	898015	898650	897930	898050	1.0117	898219
19:18:00	898565	898565	897610	897610	0.1499	898155
19:19:00	-
19:20:00	897900	897925	897900	897925	0.0040	897918
19:21:00	898220	898710	898220	898710	2.2490	898328
19:22:00	898400	898705	898025	898440	0.0710	898316
19:23:00	898315	898650	898120	898650	0.1696	898292
19:24:00	898635	898650	898635	898650	0.0350	898643
19:25:00	898650	898650	897055	897515	1.5838	897769
19:26:00	897485	898080	897485	898045	0.5163	897495
19:27:00	897865	897995	897340	897995	0.2950	897833
19:28:00	897990	898310	897975	898310	0.8356	898003
19:29:00	-
19:30:00	897815	897815	897490	897490	0.2599	897618
19:31:00	897730	897940	897630	897940	0.0519	897784
19:32:00	-
19:33:00	897945	897995	897820	897820	0.1549	897963
19:34:00	897990	898310	897990	898310	1.0637	898043
19:35:00	898315	898465	898015	898460	0.0250	898323
19:36:00	898465	898815	898465	898725	0.1961	898619
19:37:00	898815	898855	898765	898770	0.1400	898792
19:38:00	898930	899060	898930	898985	0.7580	898994
19:39:00	898985	898995	897790	898165	0.6101	898322
19:40:00	898315	898315	898315	898315	0.0200	898315
19:41:00	898460	898520	898460	898520	0.0060	898480
19:42:00	898755	898910	898560	898755	0.5899	898802
19:43:00	898755	899195	898755	899195	0.4448	899149
19:44:00	899015	899025	898810	899025	0.1908	899009
19:45:00	898935	899200	898935	899200	0.2732	899118
19:46:00	899220	899995	899220	899935	0.3882	899548
19:47:00	899940	900225	899940	900225	2.2619	900002
19:48:00	900250	900330	899760	899900	0.3978	899966
19:49:00	899900	899900	899220	899810	0.1811	899421
19:50:00	899910	899915	899895	899895	0.0250	899908
19:51:00	899370	899915	899200	899200	2.7623	899249
19:52:00	899225	899915	899105	899130	1.8758	899184
19:53:00	899130	899130	898455	898515	1.4681	899068
19:54:00	898455	898715	898090	898715	0.2700	898570
19:55:00	898505	898505	898140	898140	0.5647	898469
19:56:00	898355	898355	897620	898135	0.2211	898120
19:57:00	898135	898180	898135	898160	0.2935	898160
19:58:00	898555	898790	898550	898605	0.2139	898577
19:59:00	-
20:00:00	898480	898505	898475	898475	0.3174	898486
20:01:00	898445	898445	898445	898445	0.0240	898445
20:02:00	898750	898750	897875	897875	0.0443	898333
20:03:00	897875	897875	897875	897875	0.0140	897875
20:04:00	898040	898045	898035	898045	0.0030	898040
20:05:00	897925	898230	897620	897620	0.2114	898004
20:06:00	897620	897620	896625	896855	1.9392	897339
20:07:00	897050	897050	896545	896545	0.0640	896635
20:08:00	896500	897995	896495	897995	1.3010	897104
20:09:00	897450	898045	897420	897615	0.2840	897829
20:10:00	897615	897815	897615	897815	0.0459	897811
20:11:00	897750	897750	896510	897650	0.5210	897445
20:12:00	897470	897475	896510	896615	0.4047	896692
20:13:00	896615	897150	896260	896485	2.9719	896543
20:14:00	896515	896575	896470	896470	0.1965	896497
20:15:00	896280	896990	896000	896990	0.5721	896045
20:16:00	896975	897000	896965	897000	0.1402	896973
20:17:00	897035	897035	896895	896960	0.0100	896999
20:18:00	897035	897290	897035	897290	0.1160	897119
20:19:00	897290	897290	896980	896980	0.1222	897096
20:20:00	897270	897300	897240	897300	0.1093	897273
20:21:00	897295	897485	897210	897240	0.8527	897328
20:22:00	897265	898000	897135	897215	8.5593	897974
20:23:00	897510	897515	896910	897035	1.2463	897023
20:24:00	897000	897000	896980	896980	0.0111	896998
20:25:00	897005	897800	897005	897800	1.4710	897549
20:26:00	897840	898305	897825	898150	2.5268	898131
20:27:00	898310	898550	898000	898550	0.4082	898486
20:28:00	898565	898605	898360	898600	0.1184	898491
20:29:00	898605	898995	898605	898700	0.2074	898774
20:30:00	-
20:31:00	898645	898910	898645	898910	2.1862	898798
20:32:00	898930	899230	898930	899225	0.9683	899077
20:33:00	899235	899265	899165	899265	0.2049	899243
20:34:00	899470	899990	899470	899990	2.7088	899777
20:35:00	899990	900705	899990	900695	1.9658	900298
20:36:00	900715	900910	899665	900360	2.8174	900517
20:37:00	900360	900650	899675	899675	0.4014	900120
20:38:00	899630	899630	899400	899400	0.2649	899409
20:39:00	899500	899535	899150	899150	0.8597	899378
20:40:00	899315	899565	899150	899150	0.0473	899321
20:41:00	899350	899360	899345	899345	0.1977	899351
20:42:00	899250	899345	898500	898500	1.1187	898722
20:43:00	898505	898505	898325	898330	0.5728	898493
20:44:00	898170	898300	898000	898300	1.1189	898034
20:45:00	897745	897745	897170	897735	0.2893	897650
20:46:00	897735	898020	897735	898020	0.5921	897999
20:47:00	898115	898610	898115	898610	1.1529	898461
20:48:00	898605	898750	898355	898600	0.0798	898644
20:49:00	898635	898635	898345	898500	0.2777	898423
20:50:00	898495	898500	897490	898495	0.3389	898222
20:51:00	898235	898235	898105	898130	0.2890	898133
20:52:00	897995	897995	897455	897595	0.3810	897527
20:53:00	897665	898300	897280	897980	0.3648	897859
20:54:00	898000	898345	897510	897560	0.3209	898021
20:55:00	897500	897500	896835	896880	0.7500	897131
20:56:00	896880	897020	896880	897020	0.7941	896956
20:57:00	896945	897195	896710	897195	0.3808	896958
20:58:00	897200	897275	896990	897040	0.3627	897095
20:59:00	897040	897300	897000	897000	0.3663	897036
21:00:00	896910	897095	896720	897095	0.7969	896887
21:01:00	897100	897695	897100	897625	1.0319	897451
21:02:00	897705	897860	897705	897840	0.1370	897826
21:03:00	897255	897255	897000	897200	0.2209	897080
21:04:00	897005	897665	896850	897640	0.4254	897008
21:05:00	897435	897500	897435	897500	0.0050	897485
21:06:00	897705	898270	897705	898020	0.5225	897841
21:07:00	897995	898000	897985	898000	0.4088	897999
21:08:00	898000	898595	898000	898595	1.0149	898256
21:09:00	898595	898970	898595	898840	0.4972	898678
21:10:00	898970	899010	898950	898995	0.1911	898996
21:11:00	899010	899550	899010	899465	0.2961	899390
21:12:00	899515	899995	899290	899385	0.3278	899677
21:13:00	899310	899310	899090	899090	0.1073	899104
21:14:00	899005	899005	898860	898860	0.3835	899000
21:15:00	898645	898660	898505	898660	0.0430	898559
21:16:00	899005	899495	898785	899495	0.5610	898974
21:17:00	898945	899115	898350	898475	0.7306	898554
21:18:00	898470	898500	897665	897665	0.5662	898009
21:19:00	897960	898215	897370	897370	0.5155	897650
21:20:00	897365	897520	897205	897210	0.7682	897408
21:21:00	897215	897345	897200	897345	0.5274	897249
21:22:00	897215	897500	897000	897500	1.2263	897236
21:23:00	897870	898565	897580	898565	0.8075	897801
21:24:00	898165	898585	898165	898430	0.8352	898505
21:25:00	-
21:26:00	898475	898490	897765	897765	0.2329	898353
21:27:00	897890	897890	897885	897885	0.0020	897888
21:28:00	898300	898530	898300	898345	0.0111	898337
21:29:00	898350	898715	898325	898715	2.7704	898349
21:30:00	898905	899420	898905	899420	0.2561	899207
21:31:00	899360	900390	899360	900390	1.9363	899719
21:32:00	900390	904605	900345	904605	6.1055	902414
21:33:00	904605	907000	904000	904975	2.6579	905257
21:34:00	904850	904850	903005	904030	2.8798	904141
21:35:00	904010	904880	903000	904300	8.1309	904071
21:36:00	904300	906985	904300	904975	2.6583	905177
21:37:00	905505	906495	905505	906495	0.5318	905934
21:38:00	906195	906495	905085	905085	1.6284	905702
21:39:00	905110	906030	905085	905355	0.3093	905566
21:40:00	905365	905365	904405	904420	0.4795	905017
21:41:00	904420	905060	904420	905055	0.0585	904958
21:42:00	905070	905365	905000	905000	0.2610	905209
21:43:00	905000	905000	904240	904535	0.3532	904370
21:44:00	904545	904980	904540	904540	0.6010	904603
21:45:00	904540	905610	904540	905375	0.4817	904884
21:46:00	905380	907295	905345	906010	0.7373	906325
21:47:00	906010	907305	905395	907300	1.3241	906548
21:48:00	907305	907305	905830	905995	0.1567	906244
21:49:00	905515	905945	905515	905520	1.2300	905829
21:50:00	905540	905835	905515	905515	0.2229	905687
21:51:00	905535	905845	905500	905665	0.4775	905602
21:52:00	905545	905550	904780	905025	2.8843	905057
21:53:00	904585	905690	904545	905690	0.4987	905282
21:54:00	905695	906225	905695	906225	0.2828	905896
21:55:00	906225	906610	905745	906040	1.5082	906430
21:56:00	906055	908000	906050	908000	0.9978	907821
21:57:00	907480	908445	906585	907000	3.5000	907641
21:58:00	906810	907925	906430	906640	0.7959	907034
21:59:00	907140	908395	906640	906850	0.2735	907211
22:00:00	907280	910000	906850	909000	4.6298	908402
22:01:00	909485	909895	908285	908290	1.4881	908877
22:02:00	908290	908990	907500	907500	2.4204	908139
22:03:00	907550	908000	907010	907170	0.2214	907370
22:04:00	907085	907820	907000	907805	0.9362	907106
22:05:00	907805	908000	907430	907430	1.0337	907785
22:06:00	907430	907430	907000	907360	0.5011	907136
22:07:00	907000	907115	907000	907000	0.9685	907010
22:08:00	906875	906875	906800	906800	0.0667	906806
22:09:00	906980	908470	906650	907210	1.3399	907461
22:10:00	907540	907560	906815	906815	0.8776	907277
22:11:00	907575	908505	907575	908200	1.3889	908307
22:12:00	907570	907605	906805	907605	0.2614	907209
22:13:00	907860	907980	907505	907630	0.1860	907895
22:14:00	907685	908610	907500	908610	1.6553	907915
22:15:00	908610	908610	907885	907885	0.0621	908547
22:16:00	908285	909290	908285	908985	0.9366	908831
22:17:00	908970	909100	908320	909100	0.7580	908581
22:18:00	909100	910055	909100	910055	1.9907	909823
22:19:00	910110	911995	910035	910965	1.7045	911273
22:20:00	910980	911575	910340	911290	2.0308	911319
22:21:00	911575	912000	911290	911290	1.5956	911466
22:22:00	911290	911965	910285	910285	0.4745	911240
22:23:00	910710	910835	910510	910595	0.6944	910775
22:24:00	910580	910580	910300	910300	0.1540	910416
22:25:00	910965	910965	909935	909935	1.2427	910274
22:26:00	909860	909885	908725	908975	0.4769	909189
22:27:00	908945	909525	908850	909450	0.3470	909436
22:28:00	909340	909340	908575	908575	0.6539	908713
22:29:00	908635	909795	908635	909795	1.5836	909427
22:30:00	909800	910170	909800	909850	1.5783	910011
22:31:00	910035	910180	910035	910180	0.3586	910080
22:32:00	910305	910995	910180	910535	0.6311	910592
22:33:00	910750	911035	910585	910585	1.2782	910986
22:34:00	911035	911045	910200	910200	2.3794	910271
22:35:00	910200	910350	909850	909900	1.3883	909984
22:36:00	910525	911145	910525	911030	0.6085	911059
22:37:00	911085	912000	911010	911405	1.8295	911697
22:38:00	911405	912355	911405	912355	0.5846	911994
22:39:00	912500	912865	911500	911500	1.9807	912325
22:40:00	911445	912655	911315	912625	2.6478	911558
22:41:00	912630	915000	912590	913000	2.5662	913564
22:42:00	912745	913970	911915	911915	2.5658	912886
22:43:00	911960	914010	911925	912975	1.9711	912587
22:44:00	912970	914045	912970	913450	1.0248	913313
22:45:00	914085	914970	913910	914385	1.3680	914543
22:46:00	914385	914995	914300	914500	1.0279	914617
22:47:00	914500	915000	914400	915000	11.9293	914967
22:48:00	915000	915000	914305	914305	7.2882	914977
22:49:00	914305	915070	914305	915070	3.3415	914967
22:50:00	915085	916305	915070	916305	1.4042	915836
22:51:00	915995	916605	914985	915555	1.4831	915793
22:52:00	915300	916055	915110	915550	2.3061	915445
22:53:00	915535	916040	913285	913940	1.7229	914784
22:54:00	913940	913960	912730	913960	0.4434	913396
22:55:00	913970	914365	912340	912340	3.4272	912690
22:56:00	912165	912500	911550	911550	1.8450	912206
22:57:00	911555	911915	909815	910680	4.6587	910955
22:58:00	910675	910675	909815	910000	2.1875	910009
22:59:00	909945	910800	909935	910800	0.9238	910081
23:00:00	910745	913000	910745	913000	0.5819	911601
23:01:00	913000	914125	912490	913400	1.6854	913497
23:02:00	913405	913410	912410	912530	0.5194	912850
23:03:00	912920	912985	912000	912000	0.3226	912240
23:04:00	912490	912490	911375	911375	1.1679	911414
23:05:00	911355	911630	910980	911620	0.7384	911094
23:06:00	911755	912700	911755	911845	0.9798	912121
23:07:00	911780	912355	911565	911835	0.1170	911871
23:08:00	911850	912355	911810	912165	0.4998	912248
23:09:00	911930	912000	911910	911910	0.5050	911953
23:10:00	911755	911755	911355	911355	0.7902	911684
23:11:00	911940	912495	911500	911500	0.4933	911798
23:12:00	912000	912350	911500	911500	0.2000	911906
23:13:00	912020	912035	910005	910905	1.0770	911402
23:14:00	911035	911035	909660	909660	1.1309	910088
23:15:00	909445	909955	909040	909875	0.2526	909412
23:16:00	909665	909915	909170	909175	0.4883	909842
23:17:00	909880	909995	908000	908605	1.8600	908858
23:18:00	908610	909120	907815	908000	1.6950	908331
23:19:00	907955	908695	907815	908695	2.8714	907929
23:20:00	907915	908755	907915	908050	0.0400	908516
23:21:00	908755	909420	908755	909420	0.1550	909124
23:22:00	908945	910535	908940	910535	1.7797	910047
23:23:00	910535	911190	910420	910420	1.0378	910865
23:24:00	910345	910345	909010	909655	0.7506	909773
23:25:00	909485	909655	908845	908845	0.1180	909108
23:26:00	908995	908995	908985	908985	0.3000	908988
23:27:00	908995	909350	908995	909350	0.7245	909286
23:28:00	909355	909955	909350	909500	1.0972	909511
23:29:00	909505	909545	909100	909100	1.9352	909503
23:30:00	909115	910255	909090	910255	0.1085	909973
23:31:00	910240	910265	909715	910230	0.2200	910064
23:32:00	910125	910545	909255	909955	0.3375	910027
23:33:00	910075	911190	910070	911190	0.1851	910613
23:34:00	910550	911755	910550	911045	1.3295	910820
23:35:00	911045	912700	911045	912055	1.2298	912157
23:36:00	911740	911740	911735	911735	0.0071	911736
23:37:00	911365	911365	910795	910995	2.5051	910938
23:38:00	910920	911455	910900	911245	1.6736	911035
23:39:00	911455	911455	910070	910240	0.4716	910676
23:40:00	910075	910240	910000	910240	0.2291	910020
23:41:00	910325	910855	910325	910855	0.1461	910704
23:42:00	910920	910955	910920	910950	0.0080	910945
23:43:00	910980	911540	910980	911540	0.2434	911390
23:44:00	911700	912300	911700	912235	0.3852	911942
23:45:00	912305	912350	912300	912350	0.1777	912322
23:46:00	911975	911975	911350	911825	0.7045	911716
23:47:00	911190	911340	911000	911000	0.9417	911018
23:48:00	911005	911030	910645	910730	0.2713	910845
23:49:00	910700	910715	910540	910540	0.0052	910629
23:50:00	910345	910345	909805	909805	0.7408	910153
23:51:00	909840	910250	909825	910250	3.0739	910249
23:52:00	910250	910435	910250	910410	1.7407	910252
23:53:00	910825	910860	910720	910720	0.3030	910852
23:54:00	910345	910345	910305	910320	0.1520	910320
23:55:00	910765	911155	910765	911010	0.2532	910979
23:56:00	911015	911065	910645	910645	0.0760	910678
23:57:00	910225	910225	909810	909810	0.1614	909976
23:58:00	909800	910735	909800	910120	0.5381	910006
23:59:00	910120	910135	910120	910135	0.0042	910134

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06月14日Zaif:BTC/JPY

マーケット/通貨ペア

2019年06月14日
Zaif:BTC/JPY