暗号資産価格データベース Zaif:BTC/JPY 2019/06/15

2019年06月15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	910405	910845	910405	910640	0.1354	910734
00:01:00	909925	910570	909925	910570	0.2009	909964
00:02:00	910845	911105	910590	910800	0.9642	910830
00:03:00	-
00:04:00	910410	910410	910410	910410	0.0019	910410
00:05:00	910135	910335	909930	910010	0.4771	910001
00:06:00	909915	910340	909810	910340	0.3005	909870
00:07:00	910125	910210	910125	910205	0.2350	910197
00:08:00	910210	910260	909700	909700	1.0156	909950
00:09:00	909640	910545	909640	910545	0.4275	910307
00:10:00	910655	911155	910655	910950	0.2010	911043
00:11:00	910945	910950	910335	910335	0.3140	910548
00:12:00	910635	910635	910635	910635	0.0500	910635
00:13:00	910740	911295	910740	911250	0.3137	911026
00:14:00	911290	911505	910760	910945	0.6851	911326
00:15:00	910915	911450	910915	911155	0.2524	911151
00:16:00	911155	911715	911155	911310	1.0996	911315
00:17:00	911365	912000	911365	912000	0.1910	911761
00:18:00	911960	912260	911960	912000	0.7247	912041
00:19:00	911920	911920	911310	911310	0.0489	911572
00:20:00	911455	911610	911455	911610	0.0510	911607
00:21:00	-
00:22:00	911835	912000	911835	912000	0.0500	911967
00:23:00	912000	912350	912000	912350	0.1550	912116
00:24:00	912255	913095	912245	913095	0.9790	912782
00:25:00	913090	913500	913090	913500	2.0249	913283
00:26:00	913500	913675	913080	913080	0.1795	913343
00:27:00	913045	913300	913015	913300	0.3983	913209
00:28:00	913320	913675	913230	913675	0.3199	913398
00:29:00	913670	914205	913650	914205	0.4225	913985
00:30:00	914205	914760	914205	914500	1.1149	914493
00:31:00	914375	915245	914250	915010	1.3792	914671
00:32:00	915370	916985	915200	915295	2.3920	915682
00:33:00	915925	916990	915295	915360	1.0524	916170
00:34:00	915740	915740	914705	914760	1.0186	915093
00:35:00	914760	915380	913980	914715	0.9364	914368
00:36:00	915040	915040	914730	914735	0.7379	914848
00:37:00	914705	914705	914365	914500	0.6661	914506
00:38:00	914215	915410	914215	914735	1.9838	914474
00:39:00	915020	915020	914565	914565	0.2044	914688
00:40:00	914565	914575	914050	914050	0.8308	914491
00:41:00	914000	914665	913845	913845	0.4204	914161
00:42:00	914150	914940	913955	914895	0.3755	914512
00:43:00	914930	914930	914280	914280	0.0830	914595
00:44:00	914555	914585	914555	914585	0.1000	914581
00:45:00	914205	914275	913780	914165	0.2281	914069
00:46:00	913705	914165	913570	913945	0.1857	914009
00:47:00	913615	913615	913400	913465	0.2302	913473
00:48:00	913860	913860	912905	913260	0.2502	913367
00:49:00	913540	913540	912445	913100	0.8231	913030
00:50:00	913125	913125	912145	912320	0.0522	912174
00:51:00	912555	913110	912535	912845	0.6140	912729
00:52:00	913295	913300	913285	913300	0.1019	913299
00:53:00	912845	912845	912595	912595	0.4185	912602
00:54:00	912760	913300	912760	913300	0.4630	913295
00:55:00	913300	913555	912785	913555	0.9016	913281
00:56:00	913055	913055	912120	912420	0.4930	912428
00:57:00	-
00:58:00	912650	913625	911655	911655	1.7374	912982
00:59:00	911985	912040	910010	911365	2.0556	910789
01:00:00	912055	912445	911970	912445	0.1579	912009
01:01:00	912005	912385	911760	911760	1.3780	911976
01:02:00	911315	911315	909985	910600	4.1221	910350
01:03:00	910615	910715	909865	910715	2.8536	910315
01:04:00	910720	911245	910705	911245	0.0885	910751
01:05:00	911455	911765	911360	911565	0.1072	911738
01:06:00	911620	912640	911400	911640	2.1474	912192
01:07:00	911990	912640	911990	912500	3.8398	912495
01:08:00	912505	913290	912500	912995	0.9846	912844
01:09:00	912680	912750	912570	912570	0.8712	912746
01:10:00	912565	913275	912565	913275	0.1338	912798
01:11:00	913175	913175	913100	913135	0.0327	913169
01:12:00	913140	913695	913140	913190	0.4410	913384
01:13:00	-
01:14:00	913855	914935	913820	913915	0.2552	914661
01:15:00	913910	914410	913910	914400	0.2393	914403
01:16:00	914400	914940	914330	914360	0.5004	914652
01:17:00	914775	914815	914160	914160	0.8825	914401
01:18:00	-
01:19:00	914180	914180	913820	913820	0.5934	914156
01:20:00	913865	913865	913060	913060	0.3737	913269
01:21:00	913000	913810	912690	913810	0.3699	913035
01:22:00	913810	913810	912500	912500	0.7030	912551
01:23:00	912835	912840	912500	912520	0.5419	912607
01:24:00	912520	912595	912500	912510	7.1678	912500
01:25:00	912505	912535	912500	912500	0.7671	912507
01:26:00	912575	912575	912500	912500	0.4000	912502
01:27:00	912505	912555	912500	912520	1.0341	912508
01:28:00	912985	913025	912620	912620	0.0565	912818
01:29:00	913090	913445	913090	913445	0.9279	913217
01:30:00	913445	914075	913445	913575	0.2230	913661
01:31:00	913805	913820	913605	913605	0.0185	913698
01:32:00	913605	913605	913485	913550	0.3855	913554
01:33:00	913670	913820	913370	913370	0.1100	913409
01:34:00	913390	913960	913160	913960	0.4514	913376
01:35:00	913875	913875	913345	913345	0.0034	913657
01:36:00	913160	913160	912500	912500	3.5773	912504
01:37:00	912420	912800	911990	912800	0.3350	912376
01:38:00	912000	912795	911315	912795	0.9378	912378
01:39:00	912795	912800	911800	911800	0.6570	912191
01:40:00	912130	912130	911315	911575	0.4360	911877
01:41:00	911315	911315	911000	911000	1.4433	911038
01:42:00	911335	911340	910665	910665	0.1948	910915
01:43:00	910330	910585	909995	910585	1.2721	910288
01:44:00	910595	911690	910595	911550	0.6863	911626
01:45:00	911480	911970	911015	911720	0.0122	911487
01:46:00	911760	912000	911465	912000	0.7116	911845
01:47:00	912000	912000	910675	910675	0.5904	911469
01:48:00	910665	910980	910005	910980	0.3109	910598
01:49:00	911025	911135	911020	911130	0.0200	911106
01:50:00	-
01:51:00	910955	911625	910000	911390	0.7056	910693
01:52:00	910010	910535	909635	909635	0.5635	910020
01:53:00	909500	909500	908545	909030	0.8273	909111
01:54:00	909055	909540	908880	908980	0.1200	909308
01:55:00	908995	909565	908755	909565	1.6116	909198
01:56:00	909500	909935	909030	909560	0.3041	909647
01:57:00	909255	909955	909165	909230	1.1920	909304
01:58:00	909315	909780	909225	909355	0.4908	909377
01:59:00	909660	909660	907530	909010	0.6292	908146
02:00:00	908245	909065	908005	908005	0.8867	908672
02:01:00	908005	908475	907500	908470	0.4274	907830
02:02:00	908500	909755	908475	909755	1.4522	909420
02:03:00	909755	909755	908845	908845	0.3116	909439
02:04:00	909245	910025	909240	910025	1.5142	909741
02:05:00	910030	910160	909530	909530	0.5013	910035
02:06:00	910225	910370	910225	910370	0.0711	910250
02:07:00	910745	911215	910510	910700	1.1858	910889
02:08:00	911075	911080	910570	910605	0.1636	910697
02:09:00	910530	911080	910420	910750	0.0596	910552
02:10:00	910760	910800	910045	910055	0.2030	910605
02:11:00	910045	910045	909450	909935	0.3580	909913
02:12:00	909940	910450	909820	910450	0.6445	909990
02:13:00	910040	910435	909720	910435	0.1232	910092
02:14:00	909775	910435	909450	909665	0.4030	910338
02:15:00	910385	910555	910070	910555	0.1309	910299
02:16:00	910500	910500	910210	910350	0.1009	910229
02:17:00	910460	911555	910460	911260	0.9030	910995
02:18:00	910885	911070	910885	911070	1.7620	910959
02:19:00	911075	911715	911075	911705	0.1558	911642
02:20:00	911710	911830	911280	911280	0.0340	911577
02:21:00	911500	911515	910840	911430	0.1166	911249
02:22:00	911430	911760	911020	911745	0.0613	911666
02:23:00	911760	911795	911745	911795	0.1329	911753
02:24:00	911810	911810	911810	911810	0.0999	911810
02:25:00	911790	911830	911190	911560	0.1131	911619
02:26:00	911990	911990	911990	911990	0.0022	911990
02:27:00	911910	911925	911655	911655	0.0568	911852
02:28:00	-
02:29:00	911980	912000	911375	911375	0.1524	911926
02:30:00	911500	911995	911500	911995	0.1999	911748
02:31:00	912000	912160	911600	912030	0.2551	911890
02:32:00	912030	912030	911680	911680	0.0770	911735
02:33:00	911540	911540	911000	911040	0.5984	911249
02:34:00	911000	911080	910755	910815	0.4881	910878
02:35:00	911155	911155	910720	910720	0.1652	910830
02:36:00	910670	910735	910645	910735	0.0940	910695
02:37:00	910525	910525	910500	910500	0.0430	910511
02:38:00	910610	910995	910420	910480	0.2490	910617
02:39:00	911155	911235	910715	910715	0.1902	911040
02:40:00	910710	910710	910425	910580	0.1262	910519
02:41:00	910520	910755	910305	910755	0.0850	910552
02:42:00	910755	911320	910755	911320	0.1908	910932
02:43:00	911320	911500	911320	911500	1.0463	911478
02:44:00	911500	912080	911500	912080	0.3038	911877
02:45:00	911775	911775	911500	911500	0.2289	911627
02:46:00	911570	912230	911330	912085	0.9108	911995
02:47:00	-
02:48:00	-
02:49:00	911395	911410	911245	911245	0.1040	911374
02:50:00	911260	911840	911245	911840	0.1039	911811
02:51:00	912015	912315	911640	911935	0.1348	912059
02:52:00	-
02:53:00	912430	912440	911935	911940	0.2899	912281
02:54:00	-
02:55:00	912380	912955	912155	912160	0.1039	912644
02:56:00	912170	912380	911880	912380	0.6752	912044
02:57:00	912380	912380	911825	911825	0.0840	912223
02:58:00	911715	912130	911570	911570	0.1824	911859
02:59:00	912355	912355	912355	912355	0.1000	912355
03:00:00	-
03:01:00	912430	912515	912430	912515	0.1776	912440
03:02:00	912515	914000	912515	913360	0.5874	913156
03:03:00	913375	914335	913370	914330	0.3835	914084
03:04:00	914250	914995	914210	914995	0.2223	914830
03:05:00	914740	915500	914545	915450	1.4201	915005
03:06:00	915450	915460	914690	914705	0.3488	914872
03:07:00	914695	914705	914000	914515	0.0493	914403
03:08:00	914330	914750	913800	914460	0.3273	914303
03:09:00	914365	914370	914360	914360	0.0972	914361
03:10:00	914470	914470	914365	914365	0.0020	914418
03:11:00	914240	914710	914225	914710	0.1330	914241
03:12:00	913990	913990	913595	913595	0.1049	913802
03:13:00	913905	914160	913645	913700	0.1425	913735
03:14:00	913935	913935	913735	913735	0.1051	913925
03:15:00	913785	913785	912990	913005	0.1193	913276
03:16:00	912950	912950	912445	912445	0.0060	912613
03:17:00	912160	912350	912160	912350	0.0032	912231
03:18:00	912170	912460	912130	912460	0.0840	912150
03:19:00	912000	912000	911515	911520	0.3164	911612
03:20:00	911515	912265	911430	911430	0.4458	911788
03:21:00	912315	913715	912315	913680	0.5253	913506
03:22:00	913215	913615	913095	913615	0.1160	913432
03:23:00	913535	913790	913095	913095	0.0359	913552
03:24:00	913245	913680	913180	913180	0.2923	913262
03:25:00	913045	913125	913000	913000	0.1100	913004
03:26:00	912970	912970	912970	912970	0.0672	912970
03:27:00	913220	913220	913160	913160	0.1116	913162
03:28:00	913280	913285	912875	912875	0.1299	912970
03:29:00	912875	912880	912230	912235	0.2785	912746
03:30:00	912745	912745	912745	912745	0.0020	912745
03:31:00	912420	912420	912270	912270	0.1980	912283
03:32:00	912270	912420	911875	911875	0.4007	912127
03:33:00	911860	912060	911860	911875	0.2631	911888
03:34:00	911885	912020	911870	912020	0.4305	911946
03:35:00	912120	912120	912120	912120	0.0024	912120
03:36:00	912460	912530	912460	912515	0.0573	912514
03:37:00	-
03:38:00	912180	912180	911645	911645	0.2273	911900
03:39:00	-
03:40:00	-
03:41:00	-
03:42:00	912345	912640	912345	912640	0.0064	912481
03:43:00	912740	912800	912305	912305	0.0292	912617
03:44:00	912785	913145	912785	913140	0.0592	912879
03:45:00	913145	913375	913140	913375	0.2181	913332
03:46:00	913390	913865	913390	913865	0.0706	913510
03:47:00	913865	914015	913865	914015	0.0381	913958
03:48:00	914015	914995	914015	914140	7.0100	914986
03:49:00	914895	915050	914895	915030	7.0052	915049
03:50:00	914740	914740	914740	914740	0.0030	914740
03:51:00	-
03:52:00	914280	914280	913830	913830	0.0650	914167
03:53:00	-
03:54:00	914200	914735	914200	914200	0.1169	914463
03:55:00	914305	914355	914305	914355	0.0100	914318
03:56:00	914200	914200	913645	913745	0.1131	913777
03:57:00	913960	914155	913345	913345	0.1187	913961
03:58:00	913315	914150	913000	913000	0.2006	913581
03:59:00	-
04:00:00	913550	913550	913550	913550	0.1880	913550
04:01:00	913575	913590	913475	913475	0.0525	913584
04:02:00	913275	913275	913275	913275	0.0010	913275
04:03:00	-
04:04:00	-
04:05:00	913630	913890	913515	913515	0.0100	913626
04:06:00	913045	913045	913045	913045	0.0014	913045
04:07:00	913655	913655	913540	913540	0.0928	913646
04:08:00	913070	913070	913070	913070	0.0484	913070
04:09:00	913545	913910	913435	913435	0.1673	913665
04:10:00	913085	914200	913080	913645	1.3621	913590
04:11:00	913325	914515	913325	914460	0.4513	913959
04:12:00	914450	914740	913595	914740	0.3420	914349
04:13:00	-
04:14:00	914440	914440	914200	914200	0.0010	914416
04:15:00	914695	914875	914220	914875	0.2034	914768
04:16:00	915000	915500	914990	915500	1.1576	915324
04:17:00	915500	915870	915500	915850	0.2054	915601
04:18:00	915895	916005	915895	916005	0.4925	915992
04:19:00	915990	916500	915590	916500	0.4764	916290
04:20:00	916890	916890	916250	916250	0.1385	916260
04:21:00	916935	916980	916685	916980	0.0731	916924
04:22:00	916980	917000	916000	916290	1.5892	916758
04:23:00	916160	916235	915000	915000	0.6739	915727
04:24:00	915270	917000	914000	915450	0.9176	914712
04:25:00	916000	916875	916000	916875	0.2691	916689
04:26:00	916870	917580	916870	917440	1.0027	917371
04:27:00	917550	917560	917275	917560	1.3521	917340
04:28:00	917605	917615	917300	917300	0.9270	917611
04:29:00	917795	917800	917245	917245	0.7540	917701
04:30:00	916770	916770	916770	916770	0.0060	916770
04:31:00	916530	916530	916350	916410	0.1902	916527
04:32:00	916000	916000	915510	915640	0.3192	915596
04:33:00	915640	915640	915640	915640	0.0100	915640
04:34:00	915640	915640	915640	915640	0.0004	915640
04:35:00	915750	915750	914545	914545	0.5029	915597
04:36:00	914655	914940	914090	914120	0.4742	914672
04:37:00	914120	914455	913320	914245	0.3793	913959
04:38:00	913780	913780	913310	913310	0.0956	913475
04:39:00	913075	913140	912745	912745	0.1169	912998
04:40:00	912730	912730	912350	912350	0.0130	912455
04:41:00	912295	912295	912265	912265	0.0220	912267
04:42:00	-
04:43:00	-
04:44:00	912025	912585	912000	912005	0.7745	912154
04:45:00	912000	912370	911845	912370	0.2693	912054
04:46:00	912370	912810	912370	912785	0.3926	912778
04:47:00	911900	912380	911900	912380	0.0692	911964
04:48:00	911900	911900	911900	911900	0.0201	911900
04:49:00	911940	912360	911940	912360	0.2000	911961
04:50:00	912805	912825	912805	912825	0.1399	912812
04:51:00	913000	913255	913000	913255	0.1680	913018
04:52:00	913450	913530	913085	913085	0.0212	913467
04:53:00	913210	913220	913205	913220	0.0072	913211
04:54:00	913240	913785	913240	913785	0.1834	913680
04:55:00	914000	914535	914000	914435	0.6119	914330
04:56:00	914010	914500	913735	914500	0.2758	914127
04:57:00	914535	914535	914245	914535	0.2870	914534
04:58:00	914535	914535	914535	914535	0.0500	914535
04:59:00	914535	914600	914535	914600	0.1000	914597
05:00:00	913735	913735	913285	913285	0.0084	913542
05:01:00	913885	914320	913440	914320	0.2719	913834
05:02:00	914630	915000	914020	915000	0.4994	914724
05:03:00	915030	915450	914560	915440	0.2981	915319
05:04:00	915380	915380	914870	915200	0.0520	915307
05:05:00	-
05:06:00	-
05:07:00	915565	915885	915565	915880	0.1511	915681
05:08:00	915865	915990	915860	915990	0.0207	915882
05:09:00	915990	916805	915675	916490	0.1280	916369
05:10:00	916680	916680	915880	915900	0.1962	916116
05:11:00	916150	916455	916150	916440	0.1150	916189
05:12:00	-
05:13:00	915450	915955	915395	915630	0.1632	915502
05:14:00	915445	915500	915000	915500	0.2550	915199
05:15:00	915680	915680	914880	914880	0.1100	915612
05:16:00	-
05:17:00	-
05:18:00	915035	915705	915035	915705	0.1549	915469
05:19:00	915145	915145	915145	915145	0.0999	915145
05:20:00	915335	915365	915335	915365	0.1000	915352
05:21:00	915095	915095	915090	915095	0.1510	915090
05:22:00	915005	915005	914995	915000	1.0011	915000
05:23:00	915000	915495	915000	915495	0.0136	915462
05:24:00	915495	915505	915495	915505	0.3145	915500
05:25:00	915505	916135	915505	916005	0.9212	915628
05:26:00	915880	916635	915880	916100	0.2567	916349
05:27:00	916725	917500	916080	917110	0.2094	916982
05:28:00	917120	917735	916645	917735	0.2991	917215
05:29:00	917100	917100	916890	916890	0.0520	916898
05:30:00	917610	918000	916925	917845	0.5774	917233
05:31:00	917800	918450	916020	916020	1.6642	917536
05:32:00	916830	916830	915910	915980	0.5709	916224
05:33:00	915780	915780	915780	915780	0.1100	915780
05:34:00	916735	917000	916735	917000	0.1865	916931
05:35:00	917000	917100	917000	917100	0.0652	917019
05:36:00	-
05:37:00	-
05:38:00	916845	916845	916830	916845	0.0300	916839
05:39:00	916845	917160	916845	917160	0.1209	917109
05:40:00	917160	917460	917160	917455	0.1745	917354
05:41:00	917455	917630	917455	917630	0.0230	917531
05:42:00	917795	918725	917795	918725	0.2466	918152
05:43:00	918725	918995	918725	918745	0.3194	918788
05:44:00	918525	918525	918510	918510	0.2749	918512
05:45:00	918505	918525	918130	918320	0.6805	918328
05:46:00	918075	918075	917635	917635	0.2251	917937
05:47:00	917615	917615	917225	917225	0.7930	917564
05:48:00	917225	917940	916995	917940	7.0600	917933
05:49:00	916725	916950	916505	916600	0.0650	916655
05:50:00	917050	917485	916500	916500	0.2270	916855
05:51:00	917345	917850	917095	917120	7.0113	917829
05:52:00	917845	918000	917800	918000	0.7360	917848
05:53:00	918000	918495	918000	918490	7.0485	918487
05:54:00	918015	918495	918000	918000	7.0500	918492
05:55:00	918050	918095	918050	918085	0.0137	918077
05:56:00	918135	918495	917370	917370	7.2901	918480
05:57:00	917550	917550	917550	917550	0.0030	917550
05:58:00	917655	918465	917500	917790	7.3030	918428
05:59:00	-
06:00:00	918165	918500	918160	918500	0.6532	918416
06:01:00	918500	922200	918270	922200	8.2806	919829
06:02:00	921855	924970	921715	924540	4.3665	924584
06:03:00	923745	924965	923745	924965	4.3497	924780
06:04:00	924965	926000	922655	924815	5.1352	925055
06:05:00	924255	926500	923485	925815	3.7545	924642
06:06:00	925750	926505	925750	926475	1.4992	926434
06:07:00	926475	927000	926320	926500	1.0560	926550
06:08:00	926450	926595	925995	926100	1.1319	926032
06:09:00	926010	926010	925785	925785	0.3604	925877
06:10:00	925840	927500	925785	927090	1.1300	927006
06:11:00	927090	930000	927090	930000	2.9475	928883
06:12:00	930000	935000	929995	935000	6.1559	931496
06:13:00	934855	935555	933255	933755	7.3148	934180
06:14:00	933500	937705	933500	937705	1.0980	935024
06:15:00	937705	937900	933800	934500	6.0260	935984
06:16:00	934500	934830	933255	933830	0.7201	933797
06:17:00	933630	933630	931485	931485	0.3155	933300
06:18:00	932470	933710	932470	933710	1.9904	933005
06:19:00	932795	934400	932785	934310	0.1937	933730
06:20:00	934310	934310	933000	933000	0.3447	933878
06:21:00	933010	934110	933000	934110	0.3626	933775
06:22:00	933845	935000	933845	934390	0.6130	934251
06:23:00	934380	934380	933990	934000	1.7995	934203
06:24:00	934000	934725	932600	932640	1.3824	932885
06:25:00	932640	932640	931985	931990	0.5029	932351
06:26:00	931650	931650	929315	930310	1.0902	929984
06:27:00	930655	931950	930655	931950	0.8391	931470
06:28:00	930850	933330	930845	931525	1.3272	932156
06:29:00	931770	931770	930800	930800	0.4311	931119
06:30:00	931730	932245	931730	931775	0.1372	932218
06:31:00	932200	932560	932200	932555	0.2824	932491
06:32:00	932500	933350	932500	933005	0.3243	932791
06:33:00	933500	933805	933500	933805	0.4895	933525
06:34:00	933845	934260	933585	933585	0.3639	934029
06:35:00	934045	934875	934045	934875	0.5708	934547
06:36:00	934740	934740	934530	934530	0.0600	934670
06:37:00	934965	935265	934965	935000	0.9452	935011
06:38:00	935305	936960	935305	936955	0.5390	936005
06:39:00	936095	936095	934775	935900	5.5904	935357
06:40:00	935895	936995	935895	936140	0.8754	936220
06:41:00	936065	936065	935375	935375	0.5501	935686
06:42:00	935010	935435	934575	934800	1.7502	934717
06:43:00	934575	934575	934505	934505	0.0200	934507
06:44:00	934505	934505	933390	933545	1.2576	933703
06:45:00	933525	933805	933505	933805	0.1900	933518
06:46:00	933525	933540	933000	933200	0.3013	933183
06:47:00	933560	933560	933560	933560	0.0200	933560
06:48:00	933805	934500	933805	934500	1.2273	934253
06:49:00	933590	934295	933545	934295	0.0520	933560
06:50:00	933650	933650	932760	933530	0.9489	933314
06:51:00	933530	933530	931965	932780	0.7196	932284
06:52:00	932500	932745	931000	932745	1.3114	931450
06:53:00	932105	933110	932105	933110	0.7378	932850
06:54:00	933440	933800	933370	933580	0.2522	933652
06:55:00	933800	934990	933800	934980	1.4358	934393
06:56:00	934370	934385	934370	934385	0.0840	934381
06:57:00	934920	935300	933930	933930	0.9165	934572
06:58:00	934000	934360	933930	934340	0.1118	934162
06:59:00	934795	935000	934795	935000	0.0999	934950
07:00:00	935000	935305	935000	935290	0.2165	935115
07:01:00	935425	935465	934995	935300	0.4596	935246
07:02:00	935280	936480	935000	935140	3.6742	935321
07:03:00	935005	935565	935000	935565	0.0234	935483
07:04:00	935945	936495	935945	936495	0.1822	936033
07:05:00	935465	936735	935460	936665	1.6567	936543
07:06:00	936570	937995	936570	937995	2.0967	937179
07:07:00	937995	939000	936820	939000	1.2174	938217
07:08:00	939000	940000	938500	940000	0.6978	939710
07:09:00	939350	942990	939350	942620	5.4366	940839
07:10:00	942000	942915	939140	940005	4.9053	940442
07:11:00	940005	941215	938550	940000	3.2026	939998
07:12:00	940005	940010	939445	939445	1.0284	939867
07:13:00	939440	939970	938265	938265	1.4258	939268
07:14:00	938810	939265	938450	939260	2.0435	938908
07:15:00	940010	940075	939570	940070	1.4619	939882
07:16:00	940095	940550	940000	940000	0.2150	940320
07:17:00	939060	939725	939055	939060	0.5603	939412
07:18:00	939060	939060	937165	937975	3.0205	938348
07:19:00	938560	940050	938000	940050	2.4527	938809
07:20:00	939180	940055	939055	939095	0.4165	939634
07:21:00	938595	938595	938520	938520	0.6900	938527
07:22:00	938710	939775	937620	939775	2.4421	938692
07:23:00	938710	938710	937940	937940	1.1170	938653
07:24:00	938350	938350	938000	938000	1.7758	938205
07:25:00	938100	938100	938060	938070	0.2640	938098
07:26:00	938085	938085	937830	937830	0.2473	938043
07:27:00	937805	938885	937685	938340	0.4638	938099
07:28:00	938895	939405	938590	939200	1.1097	938917
07:29:00	939595	939650	938930	938930	0.1429	939100
07:30:00	939500	939500	938930	939455	0.2779	938958
07:31:00	938945	938965	938940	938940	0.6358	938941
07:32:00	939000	939415	937115	937115	1.4303	938584
07:33:00	938245	938835	938245	938445	0.3357	938355
07:34:00	938835	938835	938300	938300	0.0983	938360
07:35:00	938300	938300	937045	937805	0.2503	937705
07:36:00	937860	938070	937860	938070	0.1119	938032
07:37:00	938065	939380	938065	939080	2.1866	939095
07:38:00	939075	939875	938670	939875	0.6716	939385
07:39:00	939005	939025	938910	938915	0.6800	938955
07:40:00	938975	939300	938500	939300	0.0690	938954
07:41:00	939520	939910	939500	939910	0.3363	939700
07:42:00	940000	940610	940000	940000	1.3946	940297
07:43:00	940130	940470	940105	940105	0.3708	940353
07:44:00	940110	940765	940110	940765	0.6592	940688
07:45:00	940750	942080	940555	941690	2.3140	941435
07:46:00	942020	942345	941520	941870	0.6091	941808
07:47:00	941005	943500	941000	943030	1.9236	942443
07:48:00	943040	943800	942430	943265	2.5694	943496
07:49:00	943100	943385	942085	943385	0.6491	942504
07:50:00	943385	944270	943100	943500	1.6247	943550
07:51:00	943510	943510	942000	942000	3.0970	943384
07:52:00	942000	942900	941115	942900	2.6758	942425
07:53:00	942300	943400	942290	943000	1.6810	943281
07:54:00	942665	943300	941845	941845	2.5873	942960
07:55:00	941500	941945	941465	941945	0.8757	941558
07:56:00	941945	942635	941945	942635	0.0793	942235
07:57:00	942630	943665	942630	943115	2.8733	943395
07:58:00	943120	943400	941885	942175	2.4252	943039
07:59:00	941860	942125	941630	942125	2.5912	941893
08:00:00	941500	941645	941020	941020	0.8244	941125
08:01:00	941020	941020	940005	940005	0.7983	940488
08:02:00	940005	940400	939940	940375	1.1120	940169
08:03:00	940375	940565	939690	940320	0.5710	940299
08:04:00	939690	939840	939690	939840	0.2030	939773
08:05:00	939995	940000	939405	939405	1.3680	939923
08:06:00	939335	940500	939220	940500	0.3947	939896
08:07:00	940560	941900	940560	941855	1.1226	941764
08:08:00	942000	942170	941365	942170	0.2265	941833
08:09:00	942200	942600	942200	942200	0.1799	942321
08:10:00	942480	942485	941500	941500	1.5038	941690
08:11:00	942000	943000	941870	943000	0.2664	942665
08:12:00	943000	943000	942200	942400	0.0840	942292
08:13:00	942030	943500	940685	941380	12.6486	942864
08:14:00	941910	941910	941105	941910	0.5096	941138
08:15:00	941895	941895	941090	941090	0.1230	941214
08:16:00	941000	941000	940555	940555	0.1804	940879
08:17:00	940380	940410	940000	940410	0.3017	940271
08:18:00	940510	942290	940510	942290	0.1135	941723
08:19:00	942290	943000	942290	943000	1.8940	942962
08:20:00	943030	943030	942645	942645	0.3881	942879
08:21:00	942160	942640	941670	942345	0.6692	941963
08:22:00	942345	943290	942345	942955	0.6592	942823
08:23:00	943500	943600	942995	943500	0.6596	943185
08:24:00	943760	944215	943760	944215	2.8128	944006
08:25:00	943505	943505	942960	943270	3.3885	943021
08:26:00	943940	944380	943585	943590	0.2703	943916
08:27:00	943595	943850	943140	943140	0.4360	943320
08:28:00	943000	943000	942145	942145	0.7976	942871
08:29:00	942150	943000	942150	943000	3.6294	942998
08:30:00	943000	943920	943000	943920	0.5430	943351
08:31:00	943925	947825	943925	946300	6.8171	945918
08:32:00	947045	947830	945005	947390	6.2928	946930
08:33:00	947395	947830	945735	946535	4.4005	947155
08:34:00	947395	947830	946730	947010	0.5181	947508
08:35:00	947015	947180	947000	947015	2.3744	947034
08:36:00	947035	947115	944340	944985	4.0985	946073
08:37:00	944985	946000	944985	945255	0.5405	945395
08:38:00	945255	946470	945255	946460	1.2482	946006
08:39:00	946560	946560	946010	946010	0.2051	946200
08:40:00	945535	946480	945450	946480	0.9193	945819
08:41:00	945575	945950	945570	945950	0.0260	945799
08:42:00	946495	946500	945280	945295	1.3069	945646
08:43:00	945295	945755	945295	945750	0.1855	945749
08:44:00	945190	945190	944530	945020	0.4391	944870
08:45:00	945150	945385	944565	944960	0.3074	944894
08:46:00	944670	945020	944670	944995	1.3553	944783
08:47:00	945230	945940	945045	945940	1.0500	945165
08:48:00	945905	946500	945500	945500	1.0960	946301
08:49:00	945860	947000	945860	947000	3.0021	946336
08:50:00	946660	946660	945235	945235	0.8341	945588
08:51:00	945185	945805	944000	944300	6.4519	944840
08:52:00	944270	944375	943900	944375	2.8367	944287
08:53:00	944520	944520	943900	943900	0.7066	944327
08:54:00	943825	943825	942005	942795	3.2769	943365
08:55:00	942730	942795	942470	942795	0.1670	942628
08:56:00	943005	943310	943005	943310	0.5220	943155
08:57:00	943530	945000	943530	944625	2.8566	944174
08:58:00	944930	945195	944320	945195	1.9799	945025
08:59:00	945210	945210	944570	945120	0.2661	945131
09:00:00	944500	945030	944500	945030	0.2944	944997
09:01:00	944860	945035	944500	945030	0.3110	944616
09:02:00	945170	945675	944885	944885	0.4409	945421
09:03:00	945725	946230	945725	945920	0.5093	946102
09:04:00	945920	946605	945920	946550	0.5600	946413
09:05:00	945825	945825	944500	944840	1.4622	944976
09:06:00	944900	945300	944800	944800	0.2948	945219
09:07:00	945000	945000	945000	945000	0.1000	945000
09:08:00	944705	944705	944515	944515	0.2390	944632
09:09:00	-
09:10:00	944510	945000	944100	944100	2.4562	944507
09:11:00	944935	944935	944000	944000	0.8158	944213
09:12:00	944000	944760	943820	943950	0.6223	943961
09:13:00	943810	943815	943000	943530	0.2918	943421
09:14:00	943300	943510	942730	942730	0.5643	942995
09:15:00	942730	942730	941420	942100	2.1699	941594
09:16:00	941600	942100	941500	941920	1.7651	941722
09:17:00	941960	942995	941960	942800	0.4614	942098
09:18:00	942100	942330	942035	942330	0.9201	942064
09:19:00	942000	942200	941420	942200	0.4148	941696
09:20:00	942185	942300	941555	942300	1.6709	942222
09:21:00	942295	942295	942295	942295	0.0050	942295
09:22:00	941795	941795	940800	940800	1.2423	941641
09:23:00	941140	941320	941140	941155	0.4880	941156
09:24:00	941165	941165	940000	940000	1.4853	940271
09:25:00	939950	939950	939005	939005	2.1333	939467
09:26:00	939810	940200	939500	940190	0.1995	940074
09:27:00	940115	940115	940045	940045	0.0800	940098
09:28:00	939500	939500	939500	939500	0.0700	939500
09:29:00	939500	940650	939045	940650	0.7275	940200
09:30:00	940330	941000	940330	941000	0.3772	940706
09:31:00	941580	941800	941580	941800	0.1005	941709
09:32:00	941850	942000	941700	941715	0.2030	941876
09:33:00	942000	942000	941700	941700	0.1250	941942
09:34:00	941870	941960	941025	941745	0.3483	941643
09:35:00	941730	941730	940290	940715	1.2707	941189
09:36:00	940345	941150	940065	940755	14.7010	940108
09:37:00	940900	941150	940900	941150	0.3517	940973
09:38:00	941060	941060	940370	940370	0.0484	940527
09:39:00	940380	941100	940070	940070	1.8265	940512
09:40:00	940070	940405	940070	940380	1.0120	940291
09:41:00	940075	940865	939460	939825	0.8043	940040
09:42:00	-
09:43:00	939990	940000	939000	939930	1.2543	939569
09:44:00	939650	940455	939650	940455	1.6806	939909
09:45:00	940455	941155	940455	941120	0.1691	940592
09:46:00	941000	941155	940435	941155	0.1450	940715
09:47:00	941000	941165	940510	940510	0.1363	941001
09:48:00	940370	940555	940005	940005	7.1220	940007
09:49:00	940010	940580	940000	940005	0.3500	940320
09:50:00	940520	940545	940000	940000	1.0295	940319
09:51:00	940805	941060	940005	940625	0.4157	940429
09:52:00	940005	940380	939670	939750	7.5119	939997
09:53:00	939610	939610	939250	939250	14.9220	939393
09:54:00	939255	939360	938000	938255	23.4337	938705
09:55:00	938280	939125	938280	939125	16.9782	938451
09:56:00	939125	939125	938340	938370	7.6941	938363
09:57:00	938370	938370	937955	937955	7.7412	937993
09:58:00	938000	938155	937005	937150	22.8733	937401
09:59:00	937205	937580	937205	937205	6.9936	937206
10:00:00	938005	938155	937315	938155	0.0946	937984
10:01:00	937995	938000	937200	937200	0.4286	937257
10:02:00	937045	938090	937000	938090	1.5217	937662
10:03:00	938090	938155	937530	937530	0.3979	938032
10:04:00	938000	939375	938000	938845	1.2070	939208
10:05:00	939355	939930	938750	938750	6.5871	939487
10:06:00	939280	939280	939280	939280	0.0706	939280
10:07:00	938750	939305	938350	938365	0.7522	938877
10:08:00	938395	938395	938250	938250	1.7543	938371
10:09:00	938100	938100	937790	937885	0.4239	938013
10:10:00	937890	938130	937590	938130	0.2462	937898
10:11:00	938095	938360	938095	938360	0.4022	938179
10:12:00	938360	938810	938300	938300	0.1060	938691
10:13:00	938280	938280	938265	938265	0.0050	938272
10:14:00	938260	938260	938005	938005	0.0240	938049
10:15:00	938745	938755	938200	938200	1.3138	938493
10:16:00	938200	938200	937645	937645	0.2798	938131
10:17:00	937645	937645	937645	937645	0.0050	937645
10:18:00	938140	938155	937945	938005	0.1309	938015
10:19:00	938355	938360	938000	938045	1.1029	938032
10:20:00	938100	938980	938100	938980	1.5143	938787
10:21:00	938920	939340	938640	939340	2.0795	939185
10:22:00	939355	939540	938910	939520	0.6288	939454
10:23:00	939505	939520	939505	939520	0.1000	939518
10:24:00	939520	939520	938905	938905	0.0610	939059
10:25:00	939515	939670	939515	939640	0.6869	939539
10:26:00	939860	940000	939260	939420	0.7895	939891
10:27:00	939860	940000	939860	939900	1.1428	939918
10:28:00	940000	940255	940000	940230	0.1165	940103
10:29:00	940330	940545	940330	940545	0.1791	940489
10:30:00	940045	940045	939445	939450	0.1432	939718
10:31:00	939450	939955	939125	939930	0.8121	939410
10:32:00	939905	940010	939460	939920	0.3520	939841
10:33:00	939785	939800	938910	938910	0.7651	939063
10:34:00	939505	939505	938905	939340	1.1973	939043
10:35:00	939000	939000	938905	938905	0.2069	938952
10:36:00	939220	939220	939220	939220	0.0780	939220
10:37:00	939590	939885	938905	938905	0.0480	938943
10:38:00	938905	938905	938905	938905	0.0460	938905
10:39:00	938905	939090	938900	939075	1.0160	938903
10:40:00	938935	938935	938910	938910	0.0250	938914
10:41:00	938925	939575	938910	939575	0.1249	939443
10:42:00	939000	939000	938900	938900	3.3201	938901
10:43:00	938905	939520	938545	938545	1.8270	938932
10:44:00	938545	939500	938420	938845	0.7834	939199
10:45:00	938390	938700	938350	938700	0.0610	938393
10:46:00	938405	938405	938245	938245	0.3509	938295
10:47:00	938245	938245	938000	938000	1.4002	938059
10:48:00	937945	937950	937210	937210	1.2142	937500
10:49:00	937295	937850	937295	937850	0.1219	937696
10:50:00	937870	938300	937850	938300	0.7334	937902
10:51:00	938400	938400	938400	938400	0.0500	938400
10:52:00	938000	938000	937765	937765	0.2300	937891
10:53:00	938000	938000	938000	938000	0.6704	938000
10:54:00	937505	937505	937500	937500	0.0230	937500
10:55:00	937320	937320	937005	937005	0.0700	937095
10:56:00	937040	937045	937005	937005	0.0530	937008
10:57:00	937380	938005	937220	938005	1.7183	937662
10:58:00	938005	938305	938000	938305	0.2522	938068
10:59:00	938120	938120	937155	937200	0.6368	937618
11:00:00	937340	938010	937025	938010	0.0570	937352
11:01:00	-
11:02:00	937500	937560	937020	937505	0.0460	937342
11:03:00	937505	938020	937500	938020	0.3232	937816
11:04:00	938270	938270	937470	937490	0.2510	937758
11:05:00	938250	938645	938250	938645	0.3442	938420
11:06:00	938670	939850	938670	939320	0.8437	939306
11:07:00	939710	941985	939150	939150	3.4627	940027
11:08:00	939955	941985	939955	940845	0.6091	940726
11:09:00	940845	941005	940405	940405	0.3902	940510
11:10:00	940095	940700	940095	940700	0.6190	940688
11:11:00	940650	941040	940650	941040	0.5938	940744
11:12:00	941040	941040	941000	941000	0.3092	941017
11:13:00	940815	941045	940055	940055	0.7616	940768
11:14:00	940125	941695	940125	941695	1.3488	941617
11:15:00	941470	941835	941470	941835	0.2860	941574
11:16:00	941990	942105	941560	941560	0.8361	941848
11:17:00	941560	941560	941150	941230	0.4746	941413
11:18:00	941230	941440	941040	941040	0.0908	941241
11:19:00	941075	941560	940910	941000	0.4581	941083
11:20:00	940705	941160	940200	940705	0.5383	940654
11:21:00	940905	941030	940905	941025	0.1513	940950
11:22:00	940815	941300	940760	941300	0.2478	941055
11:23:00	940715	940715	940705	940705	0.1966	940705
11:24:00	940610	940640	940200	940200	1.8754	940205
11:25:00	940200	940775	940200	940305	2.0007	940717
11:26:00	940735	941430	940705	941430	0.2609	940796
11:27:00	941025	941640	940990	941640	0.3300	941069
11:28:00	-
11:29:00	941140	941170	941140	941170	0.2070	941149
11:30:00	941500	942510	941500	942510	0.5126	941866
11:31:00	942510	942880	942145	942345	1.6432	942489
11:32:00	941855	942370	941730	942370	0.4389	941849
11:33:00	942000	942915	941515	941590	0.8579	942117
11:34:00	941590	942000	941450	942000	0.3371	941791
11:35:00	942215	942350	941715	942340	0.6610	942268
11:36:00	942350	942350	941000	942140	0.6627	941638
11:37:00	941560	942225	941210	941310	0.1930	941580
11:38:00	941210	941210	940810	941185	0.3710	941081
11:39:00	941215	941260	941210	941255	0.2281	941211
11:40:00	941120	941120	941000	941000	0.5850	941010
11:41:00	940705	940750	940300	940750	0.8168	940579
11:42:00	940475	940475	940000	940000	0.9778	940290
11:43:00	940000	940000	938010	939775	2.2265	939170
11:44:00	939755	940000	939145	940000	0.5534	939653
11:45:00	939785	943000	939485	939485	2.6553	942531
11:46:00	940335	940335	939615	939615	0.8822	939891
11:47:00	939785	940000	937845	937845	13.1630	938387
11:48:00	938455	940000	937975	940000	6.3161	938140
11:49:00	939710	940145	939710	940145	0.1017	940046
11:50:00	940220	940425	940000	940000	0.4646	940335
11:51:00	939735	939735	939065	939655	5.7878	939123
11:52:00	939580	940360	939550	940360	0.6371	939644
11:53:00	940235	940535	940035	940500	0.1070	940245
11:54:00	940530	940625	940500	940500	1.9461	940570
11:55:00	940500	940530	940200	940500	0.3806	940432
11:56:00	940500	940535	940485	940520	0.2630	940501
11:57:00	940505	940515	939750	939755	0.0776	939815
11:58:00	940005	940950	940000	940820	1.3242	940362
11:59:00	940150	940350	940150	940150	0.0030	940217
12:00:00	-
12:01:00	-
12:02:00	940855	940855	940680	940830	0.1178	940818
12:03:00	940830	941005	940640	940640	0.3453	940813
12:04:00	940935	941050	940500	940980	0.1978	940907
12:05:00	940500	940520	940500	940520	0.0020	940510
12:06:00	941100	941315	941100	941315	0.1159	941241
12:07:00	940875	941000	940320	941000	0.1829	940761
12:08:00	940320	940765	939930	939930	2.3293	940192
12:09:00	939930	939930	939500	939575	0.6819	939672
12:10:00	939545	939545	939375	939375	0.1439	939497
12:11:00	939100	939100	938100	938100	0.1355	938472
12:12:00	938620	938620	938000	938000	1.8424	938077
12:13:00	938005	939000	937970	939000	0.2198	938397
12:14:00	938265	938755	938020	938250	0.6749	938613
12:15:00	938750	938750	938750	938750	0.0010	938750
12:16:00	938670	938700	938670	938700	0.1000	938694
12:17:00	938780	939050	938780	939050	0.1032	938996
12:18:00	939055	939350	938475	938475	0.4019	939082
12:19:00	939170	939500	939170	939500	0.1000	939190
12:20:00	939495	939495	939495	939495	0.1000	939495
12:21:00	939500	939865	939500	939745	0.1039	939661
12:22:00	939815	939815	938850	938850	0.2630	939361
12:23:00	938850	938850	938475	938475	0.0350	938636
12:24:00	938485	939000	938475	939000	0.1199	938913
12:25:00	938475	938475	938315	938315	0.1110	938329
12:26:00	938700	938700	938700	938700	0.0010	938700
12:27:00	938645	938660	938250	938250	0.1230	938582
12:28:00	938275	938645	938005	938285	0.9373	938094
12:29:00	938740	938930	938430	938430	0.1170	938852
12:30:00	938935	939015	938285	939015	3.7030	938965
12:31:00	938500	939015	938500	939015	0.2299	938723
12:32:00	938565	938620	938560	938590	0.0650	938587
12:33:00	938570	939665	938555	939665	0.5674	938934
12:34:00	939660	939660	939660	939660	0.0010	939660
12:35:00	939820	940295	939410	940285	0.2297	939953
12:36:00	939800	939800	939800	939800	0.0150	939800
12:37:00	939800	939800	939800	939800	0.0600	939800
12:38:00	940300	940300	940300	940300	0.0074	940300
12:39:00	940300	940395	939830	940325	0.1427	940108
12:40:00	939835	940380	939650	939895	0.1509	939853
12:41:00	939895	939895	939655	939655	0.0050	939857
12:42:00	939655	939655	938900	939320	0.1190	939235
12:43:00	938845	939055	938500	938545	0.3286	938687
12:44:00	938545	938970	938310	938310	0.1950	938630
12:45:00	938310	938870	938005	938805	0.7538	938250
12:46:00	-
12:47:00	938260	939380	938260	939170	0.8650	939242
12:48:00	939130	939130	938845	938845	0.0228	938895
12:49:00	939000	939645	938725	938725	0.2957	939319
12:50:00	938725	939980	938725	939980	0.1036	939705
12:51:00	939745	939960	938780	938915	0.4073	938922
12:52:00	938910	939910	938910	939910	0.1050	938958
12:53:00	939055	939055	939050	939050	0.0100	939051
12:54:00	939065	939500	939055	939055	0.1639	939330
12:55:00	939505	939505	938045	938495	1.1541	938663
12:56:00	938045	938470	938000	938005	0.5479	938187
12:57:00	938500	938500	938075	938425	0.9891	938381
12:58:00	938425	939055	938105	938105	0.3136	938472
12:59:00	-
13:00:00	938920	939100	938920	939100	0.0999	938967
13:01:00	939100	939100	939100	939100	0.0171	939100
13:02:00	-
13:03:00	939130	939415	939130	939415	0.3582	939224
13:04:00	939420	939565	939270	939475	0.8439	939453
13:05:00	939540	940005	939160	940000	0.5599	939779
13:06:00	940000	940525	939500	940255	1.3704	940364
13:07:00	940285	940525	939810	939915	0.3121	940013
13:08:00	940355	940470	940355	940470	0.1100	940460
13:09:00	940025	940025	939505	939510	1.2999	939817
13:10:00	940240	940240	940240	940240	0.0228	940240
13:11:00	939675	939675	939650	939650	2.6417	939651
13:12:00	940210	940585	940210	940535	0.6040	940481
13:13:00	940365	940600	939785	939785	0.1498	940504
13:14:00	940515	940575	940515	940575	0.0090	940568
13:15:00	940080	940755	940005	940255	0.9079	940134
13:16:00	940260	940260	940000	940000	0.1880	940014
13:17:00	940720	940720	940720	940720	0.0060	940720
13:18:00	940485	940500	940000	940000	0.4613	940054
13:19:00	939955	940000	939955	940000	0.0368	939990
13:20:00	939980	939980	939640	939640	0.0902	939773
13:21:00	939885	939930	939575	939925	0.1349	939862
13:22:00	-
13:23:00	939465	939530	939445	939525	0.0595	939456
13:24:00	939540	939540	939540	939540	0.0046	939540
13:25:00	939875	940000	939860	939860	0.5546	939963
13:26:00	939950	939950	939850	939850	0.0200	939899
13:27:00	940000	940155	939850	939850	0.0242	939875
13:28:00	940040	940055	940040	940055	0.0355	940044
13:29:00	940070	940150	939515	939515	0.2141	939924
13:30:00	939830	940140	939830	940140	0.0360	939983
13:31:00	939770	939770	939770	939770	0.0022	939770
13:32:00	939790	939790	939420	939470	0.4400	939623
13:33:00	939150	939900	938770	939900	0.8706	939131
13:34:00	939520	939520	939150	939400	0.0614	939317
13:35:00	939155	939155	938660	938845	1.5120	938846
13:36:00	938835	939075	938660	939060	0.3810	938872
13:37:00	-
13:38:00	939120	939120	938300	938300	1.3116	938471
13:39:00	938120	938425	938005	938425	0.2915	938334
13:40:00	-
13:41:00	939045	939120	938845	938845	0.0320	939081
13:42:00	938410	938410	938120	938120	0.2540	938193
13:43:00	-
13:44:00	938230	938230	938230	938230	0.0270	938230
13:45:00	938320	938320	938030	938030	0.0390	938222
13:46:00	938215	938855	938215	938855	0.6191	938532
13:47:00	938855	939240	938230	938230	3.0709	939071
13:48:00	938645	938645	938640	938640	0.0340	938640
13:49:00	938835	938835	938835	938835	0.0050	938835
13:50:00	938995	938995	938995	938995	0.0050	938995
13:51:00	939080	939080	938230	938230	0.1335	938376
13:52:00	938870	939010	938870	939010	0.0137	938921
13:53:00	938745	938750	938710	938715	0.1191	938717
13:54:00	938710	938870	938620	938620	0.4432	938709
13:55:00	938970	939560	938500	938500	7.6218	938549
13:56:00	939520	939520	938345	938345	6.9027	938366
13:57:00	938355	938745	938355	938745	0.1200	938373
13:58:00	939140	939520	939140	939380	0.9832	939482
13:59:00	939380	939620	939380	939620	1.4260	939559
14:00:00	939525	939525	939335	939350	0.9355	939372
14:01:00	939350	939350	939350	939350	0.0004	939350
14:02:00	939615	939710	939495	939710	0.0600	939612
14:03:00	939540	939865	939540	939770	0.0610	939804
14:04:00	939870	939870	939775	939775	0.0100	939823
14:05:00	939670	939680	939270	939290	0.1840	939360
14:06:00	939855	940640	939855	940620	3.5991	940103
14:07:00	940120	941005	940120	941005	1.1281	940697
14:08:00	941005	941355	940550	941205	0.1491	940845
14:09:00	941075	941170	941060	941170	0.0160	941072
14:10:00	941355	941780	941355	941535	0.4074	941621
14:11:00	941690	941740	941365	941395	0.7675	941527
14:12:00	941040	941085	940000	941000	0.6369	940486
14:13:00	940835	941600	940770	940785	0.2482	941052
14:14:00	941100	941695	941100	941695	0.3465	941397
14:15:00	941220	941225	941220	941225	0.0520	941220
14:16:00	941225	941225	941145	941145	0.0901	941205
14:17:00	941140	941175	941140	941150	0.1978	941151
14:18:00	941325	941455	941210	941240	0.0406	941355
14:19:00	941220	941700	941220	941700	1.4125	941655
14:20:00	941465	941695	941245	941695	0.2460	941531
14:21:00	941305	941330	941180	941180	1.0529	941279
14:22:00	941325	941325	941150	941150	0.0976	941196
14:23:00	941260	941310	940775	941020	0.0540	941137
14:24:00	941080	941300	941060	941300	0.1250	941287
14:25:00	941280	941855	941280	941855	1.0406	941343
14:26:00	941855	942010	941855	942000	0.4905	941999
14:27:00	942055	942055	942055	942055	0.0020	942055
14:28:00	942070	942120	942070	942120	0.0290	942084
14:29:00	942135	942500	942135	942500	0.0430	942193
14:30:00	942310	942600	942310	942600	0.3645	942395
14:31:00	942600	942780	942145	942145	1.4360	942568
14:32:00	942325	942325	942000	942000	0.6550	942008
14:33:00	941900	942000	941410	942000	0.6190	941696
14:34:00	941960	941960	941960	941960	0.0050	941960
14:35:00	941940	942000	941940	942000	0.8228	941954
14:36:00	942000	942160	941905	942160	0.6011	942017
14:37:00	942355	942365	942025	942360	0.1630	942145
14:38:00	942465	942465	942445	942445	0.0121	942459
14:39:00	942465	942780	942075	942075	0.2685	942447
14:40:00	942080	942655	942080	942160	0.3050	942138
14:41:00	942155	942635	942150	942635	0.1251	942255
14:42:00	942215	942215	942085	942210	0.2660	942187
14:43:00	942075	942075	940760	941455	0.4223	941072
14:44:00	941455	941560	941250	941510	1.0330	941455
14:45:00	941510	941985	941505	941890	0.4181	941683
14:46:00	941930	941930	941620	941620	0.0985	941912
14:47:00	941620	941895	940860	940860	1.8556	941065
14:48:00	941455	941780	941000	941085	0.1169	941721
14:49:00	941500	941500	941245	941245	0.1211	941495
14:50:00	941480	941905	941245	941405	0.7101	941642
14:51:00	941405	941875	941255	941860	0.3436	941449
14:52:00	941410	942000	941410	942000	0.7477	941744
14:53:00	942000	943000	942000	942990	1.2193	942747
14:54:00	942810	943500	942810	943500	1.9792	943008
14:55:00	943600	943635	943345	943460	1.8306	943510
14:56:00	943670	943670	943555	943555	0.0094	943618
14:57:00	943550	944500	943050	944350	1.4015	944203
14:58:00	944350	944880	943300	944850	1.4357	944394
14:59:00	944520	944880	944080	944080	1.1888	944500
15:00:00	944060	944350	944060	944350	0.3531	944339
15:01:00	944375	945595	944375	945595	3.1082	945268
15:02:00	945595	946000	945500	945605	2.6539	945600
15:03:00	945530	945565	945530	945545	0.4721	945545
15:04:00	945545	946000	945500	946000	1.0799	945671
15:05:00	945995	946000	945985	946000	0.4185	945999
15:06:00	945555	945780	944290	945335	1.2183	945095
15:07:00	945335	945540	944965	944965	2.0120	945252
15:08:00	944980	945535	944980	945535	1.3981	944989
15:09:00	945005	945005	944965	945005	1.7699	944991
15:10:00	945000	946655	944985	946640	1.1508	945920
15:11:00	946660	946975	946450	946450	0.6480	946750
15:12:00	946485	947000	946115	946875	0.6619	946751
15:13:00	946185	946240	946185	946235	0.1990	946220
15:14:00	946530	946530	946115	946115	0.3956	946498
15:15:00	946360	946360	945020	945730	0.5951	945384
15:16:00	945380	945770	945015	945770	0.4740	945498
15:17:00	945770	945800	945770	945800	0.0020	945785
15:18:00	945800	945800	945645	945645	0.2750	945759
15:19:00	945815	946230	945815	946165	0.4062	946173
15:20:00	946135	946180	945950	945985	0.2580	946064
15:21:00	945695	945850	945100	945810	1.5819	945353
15:22:00	945100	945775	944495	944495	0.6198	945001
15:23:00	944710	944940	944300	944935	0.1710	944779
15:24:00	944500	944735	944300	944735	0.6125	944388
15:25:00	944640	944995	944305	944995	0.1932	944827
15:26:00	944415	944430	944250	944280	0.7439	944311
15:27:00	944280	944735	944280	944360	0.0043	944565
15:28:00	944225	944325	944225	944290	0.0272	944274
15:29:00	944275	944275	944200	944210	0.5336	944201
15:30:00	944200	944245	944155	944155	0.7039	944205
15:31:00	944090	945000	944090	944305	1.0644	944925
15:32:00	-
15:33:00	944485	944485	944485	944485	0.0010	944485
15:34:00	944805	945355	944805	945355	1.5907	945001
15:35:00	945435	945500	945375	945375	0.2726	945490
15:36:00	-
15:37:00	945145	945145	944805	944805	0.3289	945006
15:38:00	944830	944830	944080	944080	1.4469	944132
15:39:00	944375	944915	944370	944570	0.3407	944671
15:40:00	944555	944570	944555	944570	0.0100	944566
15:41:00	944500	944500	944425	944440	0.1110	944494
15:42:00	944440	944485	944370	944370	0.0136	944457
15:43:00	944150	944990	944000	944870	0.9578	944154
15:44:00	944865	944910	944640	944640	1.5501	944761
15:45:00	944630	944780	944570	944780	1.0242	944638
15:46:00	944780	944940	944775	944940	0.1436	944877
15:47:00	944940	945140	944940	945140	1.3137	944998
15:48:00	945155	945360	945150	945360	0.2019	945250
15:49:00	945360	946285	945360	946285	1.6805	946028
15:50:00	946285	946285	945200	945700	0.7687	945911
15:51:00	945710	945750	945610	945680	0.7901	945667
15:52:00	945680	945680	945680	945680	0.0003	945680
15:53:00	946255	947000	946255	947000	4.3996	946668
15:54:00	947000	947000	944415	947000	10.4112	946570
15:55:00	946905	947000	943640	943695	3.1475	945258
15:56:00	944155	946000	942985	943000	1.7932	944047
15:57:00	943495	943500	942750	942755	0.4890	943458
15:58:00	942755	943385	940845	940845	1.1172	941781
15:59:00	940855	942740	940835	940835	3.0778	941283
16:00:00	940835	941510	940150	940150	1.6558	941112
16:01:00	940850	940855	938900	938900	2.3333	939756
16:02:00	939010	940555	938000	939660	5.9509	939159
16:03:00	939605	939910	939405	939905	0.9563	939608
16:04:00	939905	941005	939905	940000	2.3391	940592
16:05:00	940000	940000	939445	939845	0.3930	939741
16:06:00	939840	940385	939160	939845	0.5007	939959
16:07:00	940370	940800	940370	940735	0.5487	940557
16:08:00	940735	940955	940445	940940	0.5406	940717
16:09:00	940910	940940	940150	940640	0.2294	940221
16:10:00	940540	940700	940525	940690	1.2763	940546
16:11:00	940690	941635	940685	941455	0.7938	941132
16:12:00	941495	942050	941495	941940	0.2422	941582
16:13:00	941945	942840	941830	942355	0.5333	941976
16:14:00	942405	942420	941310	942280	0.3959	942184
16:15:00	942200	942700	942200	942635	0.2639	942493
16:16:00	942550	942955	942155	942155	0.4467	942747
16:17:00	942710	942955	942145	942145	0.3824	942868
16:18:00	941880	942100	941140	941720	0.6942	941419
16:19:00	941715	941940	941140	941895	0.0040	941673
16:20:00	941025	941415	940835	941390	0.2385	941177
16:21:00	941390	941700	941255	941700	0.8432	941587
16:22:00	941375	941380	940820	940885	1.4439	941218
16:23:00	940800	941155	940645	940895	0.4563	940863
16:24:00	940900	941705	940895	941305	0.1359	941395
16:25:00	941330	941330	940945	940945	0.0230	941091
16:26:00	940950	941130	940825	940825	0.1764	941005
16:27:00	940825	941105	940795	941105	0.1111	941078
16:28:00	941075	941105	940040	940555	0.4270	940421
16:29:00	940570	940570	940320	940320	0.2545	940500
16:30:00	940320	940905	940000	940905	0.3344	940499
16:31:00	940915	940985	940915	940980	0.0210	940966
16:32:00	940820	940820	940820	940820	0.0010	940820
16:33:00	940820	940825	940345	940690	0.1430	940707
16:34:00	940825	940870	940810	940850	1.1458	940850
16:35:00	940875	941020	940540	940540	0.1020	940550
16:36:00	940945	940945	940000	940000	0.8493	940141
16:37:00	940555	940800	940555	940680	0.1575	940581
16:38:00	940770	941600	940715	941250	0.2693	941339
16:39:00	941570	941710	941570	941710	0.0800	941652
16:40:00	941690	941695	941680	941680	0.0076	941683
16:41:00	941310	941310	941205	941205	0.0560	941306
16:42:00	941245	941710	941245	941500	0.0780	941408
16:43:00	941300	941695	940825	940825	0.1039	941133
16:44:00	941070	941070	941070	941070	0.0030	941070
16:45:00	941455	941560	941455	941560	0.3704	941508
16:46:00	941670	942000	941670	941805	0.4642	941854
16:47:00	941810	942115	941810	942115	0.3539	942027
16:48:00	942115	942500	942115	942500	0.8497	942290
16:49:00	942500	943400	942345	943120	1.2937	942927
16:50:00	943000	943000	942830	942830	0.1475	942971
16:51:00	943300	944000	942845	944000	5.9190	943510
16:52:00	943945	943945	942990	943850	0.0965	943633
16:53:00	943850	944000	943385	943390	0.4174	943985
16:54:00	943370	943820	943370	943795	0.3060	943658
16:55:00	943700	944960	943370	944245	1.7133	944060
16:56:00	944125	944155	944105	944145	0.1115	944129
16:57:00	943830	944100	943500	943750	0.6112	943791
16:58:00	943735	944210	943735	944110	1.6498	943907
16:59:00	944110	944595	944000	944000	0.2620	944356
17:00:00	944000	944000	944000	944000	0.0138	944000
17:01:00	944590	944925	944545	944750	0.4910	944693
17:02:00	944685	946150	944685	945220	1.3786	945372
17:03:00	945685	947000	945500	945500	0.5660	946283
17:04:00	946000	946000	945160	945160	0.2219	945420
17:05:00	945750	945765	945135	945705	0.4730	945331
17:06:00	945445	945445	945010	945015	0.1377	945338
17:07:00	945015	945015	944845	944850	0.2646	944985
17:08:00	944930	944945	944245	944340	0.9635	944386
17:09:00	944380	944855	944380	944850	0.0370	944548
17:10:00	944460	944820	944000	944515	0.6719	944257
17:11:00	944580	944580	944000	944000	0.3830	944362
17:12:00	944055	944055	943500	943500	0.6774	943842
17:13:00	944020	944595	943905	944000	0.6465	944153
17:14:00	943965	943965	943945	943945	0.0030	943952
17:15:00	944200	944320	943975	944085	0.9570	944119
17:16:00	944085	944145	943500	944145	0.6916	943579
17:17:00	943630	943630	943000	943560	0.3459	943336
17:18:00	943535	943535	943000	943000	10.5464	943043
17:19:00	943010	943170	943010	943170	0.1840	943011
17:20:00	943270	943270	942990	943225	0.1058	943009
17:21:00	943520	943995	943505	943765	0.3720	943759
17:22:00	943765	944010	943765	944010	0.3985	943913
17:23:00	944005	944010	943455	943455	0.1983	943656
17:24:00	943530	943530	943450	943500	0.1832	943463
17:25:00	943435	943435	942930	942930	0.3446	943137
17:26:00	943340	943505	942880	943090	5.0130	943479
17:27:00	943555	943595	943010	943395	0.1250	943346
17:28:00	943665	943680	943590	943590	0.3050	943666
17:29:00	943505	943800	943500	943800	0.1452	943705
17:30:00	943375	943780	943375	943780	0.1009	943379
17:31:00	943795	944095	943795	943995	0.3519	943934
17:32:00	943970	944000	943510	943510	0.1070	943976
17:33:00	943940	943955	943515	943555	0.0110	943722
17:34:00	943685	943910	943495	943495	0.0932	943750
17:35:00	943630	943660	943005	943005	0.1050	943345
17:36:00	943090	943425	942845	943410	1.7661	942960
17:37:00	942880	943920	942845	943010	7.4958	942909
17:38:00	943055	943090	942850	943090	0.0372	942905
17:39:00	943005	943005	943000	943000	0.2360	943000
17:40:00	942855	942860	942785	942785	8.4373	942844
17:41:00	943280	943355	943280	943355	0.3000	943292
17:42:00	943395	943395	943395	943395	0.0999	943395
17:43:00	943285	944020	943285	944020	0.5127	943714
17:44:00	943965	944095	943945	943990	0.2258	944009
17:45:00	943895	944090	943650	944000	0.2844	943976
17:46:00	944005	944105	944000	944105	0.1972	944004
17:47:00	944150	944525	943900	944520	0.6325	944440
17:48:00	944520	944520	943815	944000	0.3304	943994
17:49:00	944420	944420	944420	944420	0.0049	944420
17:50:00	944415	944415	944035	944035	0.0103	944231
17:51:00	944035	944035	943740	943740	0.1860	943993
17:52:00	943740	943845	943600	943600	0.7976	943697
17:53:00	943595	943595	943545	943560	0.0373	943560
17:54:00	943555	943835	943505	943835	1.7677	943577
17:55:00	943810	943840	943810	943840	0.0545	943829
17:56:00	943900	943900	943895	943895	0.0150	943895
17:57:00	943865	943865	943760	943760	0.1000	943823
17:58:00	943580	943750	943375	943400	0.5725	943566
17:59:00	943490	943490	943440	943440	0.0059	943448
18:00:00	943750	943750	943000	943000	0.2697	943244
18:01:00	943260	943260	943200	943200	0.0392	943240
18:02:00	943170	943210	942860	943210	0.3608	943073
18:03:00	942910	942910	942745	942745	0.1660	942800
18:04:00	942755	942755	942665	942755	0.4032	942753
18:05:00	942870	943000	942870	943000	0.4129	942999
18:06:00	943055	943400	943055	943400	0.1050	943377
18:07:00	943010	943220	943000	943220	0.1009	943002
18:08:00	943235	943245	942295	943055	0.3137	942580
18:09:00	942950	942985	942910	942985	0.0390	942956
18:10:00	943000	943055	942835	942835	0.1180	942852
18:11:00	943080	943090	943080	943085	0.0070	943082
18:12:00	943270	943455	943050	943075	0.1061	943366
18:13:00	943055	943825	943055	943825	0.2953	943640
18:14:00	943825	943830	943810	943830	0.0090	943822
18:15:00	943825	943925	943825	943925	0.0914	943861
18:16:00	943930	944455	943800	944295	0.9331	944126
18:17:00	944295	944380	944295	944380	0.0100	944312
18:18:00	944005	944335	943975	943975	0.5153	944004
18:19:00	943885	944080	943715	943715	0.1698	943815
18:20:00	943735	943750	943695	943695	0.3155	943741
18:21:00	943700	944110	943545	943545	0.2586	943819
18:22:00	943545	943635	943375	943375	0.1531	943563
18:23:00	943375	943375	943185	943185	0.0633	943277
18:24:00	943325	943635	943100	943110	0.2239	943257
18:25:00	943110	943160	943025	943125	0.1569	943064
18:26:00	943140	943145	943025	943140	0.1960	943134
18:27:00	943195	943195	942755	942830	0.1953	942864
18:28:00	942785	942785	942290	942680	0.9419	942376
18:29:00	942520	942520	941500	942310	0.9419	941730
18:30:00	942360	942360	941945	941945	0.0420	942210
18:31:00	942050	942255	941070	941305	2.1172	941613
18:32:00	941530	942055	941530	942015	1.1755	941812
18:33:00	942020	942030	942000	942000	0.1056	942002
18:34:00	942070	942280	942000	942000	0.2532	942045
18:35:00	942285	942560	942245	942560	0.1129	942409
18:36:00	942545	943200	942495	943200	0.9729	943053
18:37:00	943200	943200	942800	942800	0.6258	943061
18:38:00	-
18:39:00	942995	943100	942995	943100	0.3040	943001
18:40:00	943050	943080	942770	942780	0.1279	942795
18:41:00	942850	942850	942680	942725	0.3790	942740
18:42:00	942740	942740	942495	942495	0.0162	942569
18:43:00	-
18:44:00	942470	942470	942145	942285	0.5646	942298
18:45:00	942300	942410	942300	942385	0.0040	942349
18:46:00	942470	942570	942325	942560	0.1240	942471
18:47:00	942390	942465	942005	942180	0.1800	942272
18:48:00	942170	942170	941610	941615	0.5720	941828
18:49:00	941610	942255	941610	942255	1.0927	941674
18:50:00	942285	942410	942285	942405	0.2191	942302
18:51:00	942400	942405	942010	942010	0.2568	942389
18:52:00	942015	942045	942010	942045	0.1320	942018
18:53:00	942060	942075	941610	941610	0.0210	941816
18:54:00	942225	942225	941610	941610	0.0120	941713
18:55:00	941610	941625	941000	941625	0.5407	941039
18:56:00	941500	941500	941495	941500	0.6114	941500
18:57:00	941575	941895	940980	940980	0.8585	941181
18:58:00	940980	940980	940955	940955	0.0560	940963
18:59:00	940950	941200	940800	941200	0.3830	940998
19:00:00	941385	941500	940520	940620	0.9858	940911
19:01:00	940840	941045	940840	941045	0.2000	941015
19:02:00	941045	941045	940270	940410	0.1739	940367
19:03:00	940660	940660	940000	940000	1.0460	940006
19:04:00	940000	940000	939000	939565	2.1317	939652
19:05:00	939405	939615	939000	939000	0.6817	939353
19:06:00	939005	939530	939000	939000	0.4710	939055
19:07:00	939030	939355	938830	939355	0.3214	938985
19:08:00	938980	940895	938940	940895	1.2612	940057
19:09:00	940140	941000	940120	940920	0.2367	940523
19:10:00	940945	941040	940945	941040	0.5828	940986
19:11:00	941040	941275	940345	940370	3.8754	940504
19:12:00	940370	940385	940000	940385	0.1160	940115
19:13:00	940640	941000	940640	941000	0.6688	940886
19:14:00	940885	940885	940885	940885	0.0020	940885
19:15:00	940660	940660	940660	940660	0.0999	940660
19:16:00	940540	940565	940240	940565	0.1029	940486
19:17:00	940385	940385	940145	940145	0.0520	940156
19:18:00	940210	940210	940045	940060	0.0120	940082
19:19:00	940000	940010	940000	940000	0.0300	940002
19:20:00	940020	940655	939555	940655	0.3934	940044
19:21:00	940695	940805	940100	940600	0.4470	940417
19:22:00	940320	941750	940320	941745	0.3442	941136
19:23:00	941750	941855	941510	941525	0.5447	941785
19:24:00	941500	941975	941500	941500	0.2150	941808
19:25:00	941995	942920	941995	942310	0.8895	942487
19:26:00	942310	942525	942310	942525	0.1014	942522
19:27:00	942525	943570	942420	942860	2.8255	943061
19:28:00	942965	943710	942965	943225	1.1764	943519
19:29:00	943230	943420	943145	943185	0.3156	943181
19:30:00	943040	943070	943005	943035	0.1727	943036
19:31:00	943035	943520	943030	943520	0.5370	943199
19:32:00	943575	943750	943485	943485	0.0815	943652
19:33:00	943400	943400	942770	942770	1.4147	943063
19:34:00	942770	943440	942575	943440	1.0055	942901
19:35:00	943270	943445	943270	943270	0.5471	943296
19:36:00	943000	943075	943000	943075	1.1900	943000
19:37:00	943035	943815	943015	943755	1.2350	943583
19:38:00	943795	943815	943495	943495	0.2287	943638
19:39:00	943505	943505	943390	943465	0.1860	943457
19:40:00	-
19:41:00	943315	943470	943020	943470	0.1039	943272
19:42:00	943415	943415	943355	943380	0.2239	943382
19:43:00	943380	944000	943380	943725	1.5923	943684
19:44:00	943675	943970	943220	943220	0.3640	943617
19:45:00	943205	943995	943205	943230	0.4328	943376
19:46:00	943375	943525	943160	943160	0.5442	943385
19:47:00	943155	943260	942770	942770	0.3818	943025
19:48:00	942770	943025	942770	943025	0.0070	942812
19:49:00	943005	943210	942815	943210	0.5962	943143
19:50:00	943195	943620	942845	943620	0.1213	943337
19:51:00	943620	944005	943205	943205	0.6077	943866
19:52:00	943135	943990	943020	943990	0.1000	943547
19:53:00	943990	943990	943370	943370	0.0297	943433
19:54:00	943445	943445	942890	942890	0.1735	943000
19:55:00	942890	943160	942625	943160	0.3734	942849
19:56:00	942870	942870	942730	942730	0.0050	942808
19:57:00	942820	942830	942820	942830	0.0020	942825
19:58:00	942800	942800	942710	942710	0.0052	942731
19:59:00	942680	942740	942630	942645	0.1050	942668
20:00:00	942640	942660	942400	942660	0.2553	942486
20:01:00	942675	942840	942405	942840	0.7852	942737
20:02:00	942820	942820	942545	942545	0.2409	942707
20:03:00	-
20:04:00	-
20:05:00	942630	942635	942625	942625	0.1100	942625
20:06:00	942625	942625	941795	941800	1.3435	942131
20:07:00	941795	941800	941700	941700	0.5540	941800
20:08:00	941890	941890	941500	941500	0.2710	941510
20:09:00	941500	941710	941500	941710	0.0013	941662
20:10:00	941670	941670	941670	941670	0.0010	941670
20:11:00	941650	941650	941650	941650	0.0020	941650
20:12:00	-
20:13:00	942055	942410	942055	942410	0.1029	942257
20:14:00	942100	942100	941990	941990	0.0999	942001
20:15:00	941745	941970	941700	941970	0.0200	941718
20:16:00	941700	942000	941700	942000	0.0893	941750
20:17:00	-
20:18:00	942000	942150	942000	942150	0.0050	942063
20:19:00	941770	941770	941745	941745	0.0049	941759
20:20:00	941705	942000	941610	942000	0.1733	941772
20:21:00	941610	941610	941340	941340	0.1199	941419
20:22:00	941310	941310	940985	941200	0.3553	941115
20:23:00	940980	940980	940745	940960	0.1059	940801
20:24:00	940900	941260	940785	941255	0.3147	941097
20:25:00	940810	940810	940385	940385	0.5729	940626
20:26:00	940385	940385	940385	940385	0.0550	940385
20:27:00	940905	941855	940905	941855	0.9953	941407
20:28:00	941810	942000	941200	941200	1.3724	941647
20:29:00	941200	941655	941105	941655	0.2451	941242
20:30:00	941855	942365	941855	942230	0.2646	942020
20:31:00	942250	942500	941655	942500	1.5471	942410
20:32:00	942515	942840	942335	942840	0.5706	942714
20:33:00	942380	942550	942200	942200	0.4608	942463
20:34:00	942200	942350	941715	942350	0.3978	941904
20:35:00	942110	942570	941755	941890	0.2244	942107
20:36:00	-
20:37:00	942115	942115	942115	942115	0.0010	942115
20:38:00	942085	942085	941610	941610	0.1413	941729
20:39:00	941610	941610	941345	941440	0.0345	941557
20:40:00	941145	941320	940780	941200	0.0537	940970
20:41:00	941200	941200	940345	940345	0.1136	940875
20:42:00	940810	941455	940810	941455	0.3019	941186
20:43:00	941450	941545	941135	941145	0.1150	941508
20:44:00	941545	941660	941545	941660	0.1000	941654
20:45:00	941640	942050	941500	941950	0.4689	941811
20:46:00	942050	942560	942050	942560	0.1278	942336
20:47:00	942550	942575	942235	942270	0.1474	942318
20:48:00	942085	942085	941745	942050	0.0342	941964
20:49:00	942255	942500	942255	942455	0.2051	942445
20:50:00	942455	942700	942455	942700	1.4087	942566
20:51:00	942700	942975	942700	942975	0.7584	942747
20:52:00	942945	943000	942380	943000	0.3266	942864
20:53:00	942970	943000	942675	942675	0.0236	942832
20:54:00	942995	943000	942340	942565	0.5589	942631
20:55:00	942565	942565	942565	942565	0.0001	942565
20:56:00	942420	942420	942420	942420	0.0010	942420
20:57:00	942565	942570	942565	942570	0.0130	942565
20:58:00	942650	942655	942510	942545	0.1709	942593
20:59:00	942345	942345	942085	942085	0.1256	942238
21:00:00	942330	942330	942050	942050	0.0230	942086
21:01:00	942050	942050	941155	941155	0.1612	941616
21:02:00	941250	941390	941000	941000	0.1260	941321
21:03:00	941105	941275	940960	941275	0.1213	941155
21:04:00	941605	941605	941605	941605	0.0030	941605
21:05:00	941650	941650	941000	941000	0.0590	941545
21:06:00	941105	941105	940670	940970	0.1969	940886
21:07:00	940945	941055	940510	941055	0.7191	940598
21:08:00	941060	941455	941050	941345	0.2898	941263
21:09:00	941000	941615	941000	941115	0.4460	941287
21:10:00	940945	941070	940745	940745	0.0850	940838
21:11:00	940785	940785	940510	940510	0.5462	940674
21:12:00	940820	941020	940815	941020	0.0490	940828
21:13:00	-
21:14:00	941010	941010	940900	940900	0.1169	940916
21:15:00	940905	941055	940510	940510	0.1055	940888
21:16:00	940510	940510	940375	940470	1.1972	940501
21:17:00	940345	940440	940080	940080	0.1962	940191
21:18:00	940050	940650	940005	940535	0.2270	940418
21:19:00	940425	940500	940425	940480	0.2000	940496
21:20:00	940485	940490	940355	940355	0.0610	940376
21:21:00	940165	940460	940165	940460	0.4208	940173
21:22:00	940455	940460	940450	940460	0.0230	940459
21:23:00	940535	940850	940480	940850	0.0355	940558
21:24:00	940555	940850	940545	940850	0.4499	940782
21:25:00	940665	940665	940545	940545	1.2292	940580
21:26:00	940695	940710	940695	940710	0.3579	940700
21:27:00	940735	940860	940735	940860	0.2092	940754
21:28:00	940915	940915	940615	940615	0.0069	940701
21:29:00	940700	940735	940700	940735	0.1609	940729
21:30:00	940915	941115	940665	940925	1.2779	940924
21:31:00	941140	941145	941140	941145	0.0210	941145
21:32:00	941250	941255	940415	941235	0.2777	941009
21:33:00	940845	941270	940840	941215	0.1586	940985
21:34:00	941200	941455	941200	941255	0.2218	941270
21:35:00	941450	941525	941060	941075	0.1254	941087
21:36:00	940945	940950	940945	940950	0.0030	940947
21:37:00	940950	941220	940950	940950	0.2610	941001
21:38:00	940815	941610	940730	941610	1.1134	941019
21:39:00	940745	940745	940475	940475	0.0910	940563
21:40:00	940470	940600	940385	940560	0.1217	940534
21:41:00	940370	940620	940000	940000	1.2318	940086
21:42:00	940000	940470	940000	940470	0.4861	940097
21:43:00	940470	940655	940460	940655	0.0604	940528
21:44:00	940750	940970	940700	940700	0.3105	940854
21:45:00	940680	940695	940680	940695	0.0090	940686
21:46:00	940195	940195	940000	940000	0.3429	940084
21:47:00	940000	940005	939745	939750	2.7162	939985
21:48:00	939885	940255	939195	939195	2.9743	939779
21:49:00	939560	939560	939560	939560	0.0010	939560
21:50:00	939155	939710	939000	939140	0.5313	939202
21:51:00	939445	939640	939005	939140	0.3722	939356
21:52:00	939300	940030	939025	939185	0.5321	939484
21:53:00	-
21:54:00	939355	940250	939095	940250	12.8733	939637
21:55:00	940245	940250	939810	939890	7.4798	939921
21:56:00	939635	940250	939630	940120	8.3148	939651
21:57:00	940115	940115	939145	940055	0.4674	939473
21:58:00	939750	939750	939750	939750	0.0050	939750
21:59:00	939545	939580	939345	939475	1.1109	939536
22:00:00	939205	939360	938665	938665	3.6687	939021
22:01:00	938600	939455	938410	939455	0.6551	938788
22:02:00	939365	939455	939145	939165	0.2710	939195
22:03:00	939080	939400	939075	939300	0.8130	939341
22:04:00	939300	939855	939300	939855	0.3633	939438
22:05:00	939975	940215	939885	940215	1.2976	940000
22:06:00	940250	940445	939630	940005	1.9502	940298
22:07:00	939935	940620	939655	940550	0.2369	940252
22:08:00	940535	940995	940010	940510	0.3393	940601
22:09:00	940510	941000	940195	940435	0.2397	940451
22:10:00	940435	941050	940435	941045	0.1063	940905
22:11:00	941045	941275	940435	940435	0.5086	941011
22:12:00	940465	941455	940200	941195	2.8704	940924
22:13:00	940435	940435	940050	940170	0.2788	940177
22:14:00	940355	940550	940355	940500	0.0080	940529
22:15:00	940500	940500	940500	940500	0.0030	940500
22:16:00	940500	940500	939605	939605	0.6074	939936
22:17:00	939605	940040	939605	940030	0.0150	939973
22:18:00	940000	940855	940000	940555	0.3172	940232
22:19:00	940875	940960	940870	940950	0.6842	940944
22:20:00	940955	941000	940770	940785	1.3478	940949
22:21:00	-
22:22:00	940545	940545	939710	940250	1.0431	940051
22:23:00	940250	940250	940190	940190	0.0030	940230
22:24:00	940190	940200	939700	940055	1.0690	939810
22:25:00	940100	940100	940100	940100	0.0010	940100
22:26:00	940200	941200	940200	940400	0.7247	940825
22:27:00	940400	940400	939745	939745	0.2621	940176
22:28:00	940440	940440	940345	940345	0.0020	940393
22:29:00	939760	940285	939575	940285	0.7624	940052
22:30:00	940080	940080	939350	939945	0.2083	939523
22:31:00	939855	939855	939215	939215	0.0230	939254
22:32:00	939230	939230	938280	938300	2.6080	938426
22:33:00	938300	939430	938295	939335	0.9129	939062
22:34:00	939335	940200	939045	939945	0.8986	939667
22:35:00	940000	940000	939430	939585	0.6184	939896
22:36:00	939650	940455	939650	940455	1.3553	940136
22:37:00	940495	940990	940410	940410	0.6789	940593
22:38:00	940390	940680	940190	940190	0.1489	940304
22:39:00	940190	940190	939945	939950	0.0764	939959
22:40:00	940025	940025	939635	939660	0.2316	939701
22:41:00	939895	940900	939895	939950	0.9658	940574
22:42:00	940400	940400	939985	940100	2.3687	940122
22:43:00	940150	940290	940150	940290	0.1570	940244
22:44:00	940785	940785	940450	940450	0.0531	940765
22:45:00	940160	940160	940080	940080	0.0999	940082
22:46:00	940080	940700	939785	940700	0.5683	940317
22:47:00	940700	940700	940515	940570	0.3517	940697
22:48:00	940650	940700	940650	940700	0.2150	940699
22:49:00	940685	940920	940685	940915	0.1455	940765
22:50:00	940890	941000	940890	941000	0.8448	940968
22:51:00	941000	941000	940270	940570	0.8278	940640
22:52:00	940800	941185	940760	941185	0.8629	940947
22:53:00	941255	941255	941255	941255	0.1596	941255
22:54:00	941255	941265	940625	941220	0.7330	941213
22:55:00	941220	941335	941220	941300	0.2859	941230
22:56:00	941295	941300	940400	941025	0.7988	941105
22:57:00	940860	941000	940000	940000	1.5740	940273
22:58:00	940555	941300	940555	941300	1.6030	941256
22:59:00	941155	941300	941155	941300	1.0284	941300
23:00:00	941305	941910	941110	941110	1.8486	941560
23:01:00	941655	942115	941655	942115	0.8609	941737
23:02:00	942145	943065	942100	942950	3.1341	942886
23:03:00	942945	942945	942145	942625	1.0204	942542
23:04:00	942600	942855	942370	942840	1.0236	942834
23:05:00	942830	942960	942830	942960	0.0532	942838
23:06:00	943025	943040	942255	942845	2.4455	942632
23:07:00	942845	943065	942795	942795	3.1865	942977
23:08:00	942675	942675	942265	942265	1.6215	942589
23:09:00	942250	942405	942200	942395	1.2575	942390
23:10:00	942485	942745	942395	942395	0.1310	942586
23:11:00	942395	942740	942190	942740	0.3024	942501
23:12:00	942375	942900	942340	942900	0.0909	942681
23:13:00	942955	943210	942955	943170	0.4980	943072
23:14:00	943170	943170	942445	942940	0.1838	942896
23:15:00	942565	942590	942445	942445	0.1100	942460
23:16:00	942610	942660	942500	942660	0.1390	942525
23:17:00	942700	942720	942560	942720	0.0226	942639
23:18:00	942990	943045	942720	943040	0.1813	942975
23:19:00	943035	943210	942690	943210	0.6285	942980
23:20:00	943010	943105	943010	943035	0.0870	943030
23:21:00	943205	943205	942890	943080	0.1916	942984
23:22:00	943000	943000	942265	942500	0.2443	942438
23:23:00	942500	942500	942350	942380	0.2090	942353
23:24:00	942380	942380	941800	942145	0.2690	941985
23:25:00	942355	942455	942155	942455	0.0075	942288
23:26:00	942380	942555	942130	942375	0.0337	942418
23:27:00	942070	942540	941945	942035	0.2604	942038
23:28:00	942365	942450	941660	941860	0.3850	942080
23:29:00	942255	942285	941645	942015	1.6351	942264
23:30:00	942015	942280	941945	942265	0.0269	942086
23:31:00	942160	942160	942160	942160	0.0010	942160
23:32:00	942230	942655	942230	942655	0.2511	942481
23:33:00	942655	942810	942560	942810	1.1776	942657
23:34:00	942810	943700	942810	943700	1.6888	943352
23:35:00	943755	944035	943755	944035	1.9782	943987
23:36:00	944040	944400	944040	944385	0.4909	944247
23:37:00	944455	945320	944445	945235	3.1062	945064
23:38:00	945250	945355	945235	945240	0.7982	945239
23:39:00	944790	945500	944790	945000	2.0356	945136
23:40:00	945000	945000	943510	944040	2.3226	944470
23:41:00	943810	944475	943800	944370	0.8247	943940
23:42:00	944370	945000	944370	944400	1.8270	944672
23:43:00	944575	944990	944575	944990	0.5030	944802
23:44:00	944810	944865	944810	944860	0.0910	944815
23:45:00	944570	944570	944510	944510	0.2000	944565
23:46:00	944570	945655	944570	945655	2.1972	945061
23:47:00	945660	946905	945660	946905	2.7067	946470
23:48:00	946905	947800	946000	947800	5.9608	947011
23:49:00	947800	948000	947110	948000	4.0535	947718
23:50:00	947710	948090	947500	947650	2.0085	947898
23:51:00	947700	947920	944645	946740	3.7580	946867
23:52:00	946740	946740	945800	945905	0.8821	946077
23:53:00	945930	946655	945915	946055	0.1650	946008
23:54:00	946055	946380	945515	946270	0.2875	945861
23:55:00	946230	946230	945205	945205	0.0270	945538
23:56:00	945675	946005	945025	946005	0.5569	945645
23:57:00	946235	946545	944580	945440	2.0965	945690
23:58:00	944580	945020	944250	944975	1.2158	944551
23:59:00	944965	945865	944960	945865	0.3412	945257

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15日Zaif:BTC/JPY

マーケット/通貨ペア

2019年06月15日
Zaif:BTC/JPY