bit coin 相場

データ幅 1時間 3時間 6時間 12時間 1日

No.	取得時間	最終取引価格	Best ask	Best ask size	Best bid	Best bid size
2679426	2024-10-22 11:17:02	10200116	10205755	0.051	10200410	0.012
2679425	2024-10-22 11:16:50	10200000	10204500	0.1798	10199304	0.013
2679424	2024-10-22 11:16:40	10200000	10202697	0.02	10198368	0.12357
2679423	2024-10-22 11:16:32	10202546	10204282	0.011	10200003	0.02
2679422	2024-10-22 11:16:21	10202208	10207900	0.0899	10202546	0.00100151
2679421	2024-10-22 11:16:11	10206129	10206129	0.01	10204808	0.43
2679420	2024-10-22 11:16:01	10206803	10210178	0.01	10206128	0.4
2679419	2024-10-22 11:15:51	10211653	10211795	0.0172	10208501	0.271769
2679418	2024-10-22 11:15:40	10211653	10211795	0.0172	10208500	0.0388
2679417	2024-10-22 11:15:31	10211653	10211795	0.0172	10208605	0.21
2679416	2024-10-22 11:15:21	10211653	10211792	0.02	10207608	0.131156
2679415	2024-10-22 11:15:10	10207003	10211652	0.02	10207301	0.172924
2679414	2024-10-22 11:15:01	10207827	10210809	0.12333	10206802	0.4
2679413	2024-10-22 11:14:51	10207827	10210988	0.0146871	10206802	0.4
2679412	2024-10-22 11:14:40	10207900	10211682	0.02	10207900	0.1387
2679411	2024-10-22 11:14:31	10206825	10211792	0.0146859	10207901	0.111156
2679410	2024-10-22 11:14:21	10206816	10211792	0.02	10206821	0.111156
2679409	2024-10-22 11:14:11	10206603	10211313	0.014	10206606	0.121156
2679408	2024-10-22 11:14:02	10205707	10205709	0.04	10205704	0.02
2679407	2024-10-22 11:13:50	10205707	10205710	0.041	10205701	0.4
2679406	2024-10-22 11:13:41	10205707	10209899	0.026	10205711	0.02
2679405	2024-10-22 11:13:31	10205014	10210358	0.013	10205090	0.12214
2679404	2024-10-22 11:13:20	10205313	10210912	0.004	10204211	0.0045
2679403	2024-10-22 11:13:10	10204807	10205313	0.038	10204202	0.4
2679402	2024-10-22 11:13:02	10204807	10205313	0.038	10204804	0.0044986
2679401	2024-10-22 11:12:51	10204605	10209890	0.044	10204703	0.12225
2679400	2024-10-22 11:12:40	10206198	10208800	0.0899	10203454	0.12366
2679399	2024-10-22 11:12:31	10210357	10210354	0.011	10206202	0.02
2679398	2024-10-22 11:12:21	10210589	10210400	0.0899	10206199	0.02
2679397	2024-10-22 11:12:11	10211302	10211407	0.01	10206198	0.03
2679396	2024-10-22 11:12:01	10211302	10211795	0.0172	10208600	0.0899
2679395	2024-10-22 11:11:51	10211302	10214386	0.02	10209924	0.28
2679394	2024-10-22 11:11:40	10210302	10214594	0.02	10210401	0.0144831
2679393	2024-10-22 11:11:30	10210492	10214594	0.02	10211100	0.0899
2679392	2024-10-22 11:11:21	10209501	10214590	0.02	10210300	0.0899
2679391	2024-10-22 11:11:11	10211795	10212594	0.02	10208507	0.0299643
2679390	2024-10-22 11:11:02	10211795	10212597	0.02	10207402	0.119964
2679389	2024-10-22 11:10:51	10211795	10212600	0.0899	10207614	0.01
2679388	2024-10-22 11:10:41	10211791	10213784	0.02	10208314	0.23
2679387	2024-10-22 11:10:31	10214991	10214890	0.02	10209764	0.01
2679386	2024-10-22 11:10:20	10215884	10215627	0.012	10210785	0.007
2679385	2024-10-22 11:10:11	10216197	10218300	0.031	10216200	0.02
2679384	2024-10-22 11:10:00	10214198	10215197	0.034	10210900	0.1487
2679383	2024-10-22 11:09:51	10210807	10215970	0.12418	10212198	0.0061
2679382	2024-10-22 11:09:40	10216197	10216197	0.022	10210781	0.02
2679381	2024-10-22 11:09:31	10214198	10216197	0.049	10210631	0.013
2679380	2024-10-22 11:09:21	10214198	10216198	0.01	10209764	0.01
2679379	2024-10-22 11:09:10	10214198	10215207	0.037	10214198	0.2
2679378	2024-10-22 11:09:01	10214198	10218326	0.12304	10213200	0.0588
2679377	2024-10-22 11:08:51	10214198	10218932	0.01	10213272	0.09
2679376	2024-10-22 11:08:41	10214198	10219500	0.055	10211100	0.1487
2679375	2024-10-22 11:08:31	10213704	10213704	0.0240028	10208530	0.7
2679374	2024-10-22 11:08:20	10207501	10211999	0.01	10207709	0.09
2679373	2024-10-22 11:08:10	10207100	10211298	0.046	10207003	0.02
2679372	2024-10-22 11:08:01	10207100	10211294	0.031	10207003	0.02
2679371	2024-10-22 11:07:51	10207100	10211300	0.0899	10207094	0.02
2679370	2024-10-22 11:07:41	10211387	10211400	0.1798	10207100	0.0899
2679369	2024-10-22 11:07:31	10211999	10211398	0.150036	10206000	0.0899
2679368	2024-10-22 11:07:20	10211999	10213166	0.02	10207800	0.0899
2679367	2024-10-22 11:07:11	10211999	10213199	0.02	10208903	0.02
2679366	2024-10-22 11:07:01	10211999	10213192	0.150036	10208903	0.02
2679365	2024-10-22 11:06:51	10211999	10213157	0.058	10208054	0.02
2679364	2024-10-22 11:06:41	10211999	10213159	0.01	10208009	0.09
2679363	2024-10-22 11:06:30	10211999	10212199	0.150036	10207700	0.0899
2679362	2024-10-22 11:06:21	10212300	10212199	0.0542627	10207127	0.02
2679361	2024-10-22 11:06:11	10213704	10212893	0.1	10207928	0.09
2679360	2024-10-22 11:06:01	10206000	10205999	0.061	10204552	0.7
2679359	2024-10-22 11:05:51	10205079	10206000	0.01	10204359	0.02
2679358	2024-10-22 11:05:41	10205079	10205999	0.033	10203393	0.09
2679357	2024-10-22 11:05:30	10205080	10205080	0.014	10201805	0.09
2679356	2024-10-22 11:05:21	10197815	10200000	0.065	10197836	0.38
2679355	2024-10-22 11:05:11	10197683	10197815	0.051	10197803	0.1
2679354	2024-10-22 11:05:01	10197683	10199916	0.02	10197680	0.02
2679353	2024-10-22 11:04:51	10197871	10199981	0.013	10197683	0.02
2679352	2024-10-22 11:04:41	10200000	10200979	0.049995	10197847	0.02
2679351	2024-10-22 11:04:30	10200000	10200989	0.0699637	10197800	0.0174
2679350	2024-10-22 11:04:20	10200000	10201797	0.02	10197680	0.02
2679349	2024-10-22 11:04:11	10198090	10198249	0.04	10198087	0.2
2679348	2024-10-22 11:04:02	10198086	10198086	0.028	10197681	0.34
2679347	2024-10-22 11:03:51	10198090	10198247	0.02	10195434	0.230036
2679346	2024-10-22 11:03:40	10197700	10197699	0.073	10194616	0.34
2679345	2024-10-22 11:03:31	10197700	10197680	0.02	10194628	0.02
2679344	2024-10-22 11:03:21	10197680	10197699	0.0193358	10194600	0.01
2679343	2024-10-22 11:03:11	10194600	10196777	0.02	10193706	0.7
2679342	2024-10-22 11:03:02	10194607	10196742	0.05	10194600	0.02
2679341	2024-10-22 11:02:51	10193607	10196742	0.05	10193610	0.02
2679340	2024-10-22 11:02:41	10191508	10196744	0.01	10191717	0.104864
2679339	2024-10-22 11:02:31	10196780	10195971	0.019	10191416	0.250001
2679338	2024-10-22 11:02:21	10196000	10196780	0.049	10192981	0.02
2679337	2024-10-22 11:02:10	10195545	10195533	0.011	10190300	0.266001
2679336	2024-10-22 11:02:02	10196000	10195551	0.02	10189303	0.02
2679335	2024-10-22 11:01:51	10193000	10193772	0.01	10188664	0.0749263
2679334	2024-10-22 11:01:40	10189075	10189898	0.055	10186403	0.02
2679333	2024-10-22 11:01:31	10189075	10189999	0.022	10185461	0.130036
2679332	2024-10-22 11:01:20	10189075	10190000	0.01	10185216	0.02
2679331	2024-10-22 11:01:11	10189075	10189999	0.043	10184665	0.02
2679330	2024-10-22 11:01:01	10189172	10189100	0.1798	10185006	0.2
2679329	2024-10-22 11:00:51	10182870	10187113	0.02	10182912	0.0259643
2679328	2024-10-22 11:00:40	10182010	10186899	0.024	10182531	0.44
2679327	2024-10-22 11:00:31	10181932	10187119	0.009	10181947	0.120891
2679326	2024-10-22 11:00:21	10185100	10185100	0.174082	10181800	0.02
2679325	2024-10-22 11:00:11	10183532	10183542	0.02	10181444	0.001
2679324	2024-10-22 11:00:01	10182798	10183542	0.05	10181200	0.02
2679323	2024-10-22 10:59:51	10182798	10183542	0.05	10180317	0.02
2679322	2024-10-22 10:59:41	10178215	10182800	0.0899	10177532	0.013
2679321	2024-10-22 10:59:31	10178215	10183100	0.0899	10177500	0.02
2679320	2024-10-22 10:59:21	10182493	10182600	0.0899	10177432	0.02
2679319	2024-10-22 10:59:11	10182493	10182591	0.042	10177404	0.02
2679318	2024-10-22 10:59:01	10182493	10182916	0.043	10177699	0.12503
2679317	2024-10-22 10:58:51	10182493	10182493	0.016	10178245	0.140891
2679316	2024-10-22 10:58:41	10182493	10182493	0.036	10177917	0.0459643
2679315	2024-10-22 10:58:31	10177322	10183257	0.0294737	10177322	0.01
2679314	2024-10-22 10:58:20	10177252	10183135	0.022	10177270	0.146491
2679313	2024-10-22 10:58:11	10182553	10182536	0.011	10177219	0.02
2679312	2024-10-22 10:58:01	10177565	10182600	0.1798	10177207	0.1459
2679311	2024-10-22 10:57:51	10177427	10180799	0.037	10177210	0.0247373
2679310	2024-10-22 10:57:40	10177427	10180799	0.037	10175814	0.012
2679309	2024-10-22 10:57:31	10177427	10180798	0.104036	10175665	0.02
2679308	2024-10-22 10:57:21	10182696	10182597	0.02	10177427	0.3182
2679307	2024-10-22 10:57:11	10182695	10182695	0.018	10177595	0.146491
2679306	2024-10-22 10:57:02	10182696	10182696	0.026	10177454	0.0147369
2679305	2024-10-22 10:56:51	10179082	10183761	0.012	10177427	0.3182
2679304	2024-10-22 10:56:41	10179082	10181450	0.2541	10174468	0.013
2679303	2024-10-22 10:56:30	10177388	10179749	0.05	10173071	0.02
2679302	2024-10-22 10:56:21	10176793	10177388	0.025	10172920	0.02
2679301	2024-10-22 10:56:11	10176793	10177000	0.0899	10172796	0.02
2679300	2024-10-22 10:56:01	10176793	10177186	0.024	10171828	0.013
2679299	2024-10-22 10:55:50	10176793	10176793	0.012	10171667	0.02
2679298	2024-10-22 10:55:41	10171430	10176871	0.014	10171609	0.01
2679297	2024-10-22 10:55:30	10177861	10181596	0.284014	10174401	0.02
2679296	2024-10-22 10:55:21	10179223	10183203	0.011	10177864	0.02
2679295	2024-10-22 10:55:11	10184899	10184798	0.104036	10180400	0.018
2679294	2024-10-22 10:55:02	10185299	10185299	0.038	10180458	0.01
2679293	2024-10-22 10:54:50	10180300	10184399	0.056	10180132	0.01
2679292	2024-10-22 10:54:41	10183910	10183828	2.2E-6	10183822	0.01
2679291	2024-10-22 10:54:31	10190772	10190398	0.104036	10186439	0.01
2679290	2024-10-22 10:54:21	10190773	10190773	0.032	10186860	0.01
2679289	2024-10-22 10:54:10	10190774	10191532	0.062	10188100	0.018
2679288	2024-10-22 10:54:02	10188891	10190772	0.043	10187200	0.018
2679287	2024-10-22 10:53:51	10188891	10190773	0.043	10187238	0.02
2679286	2024-10-22 10:53:40	10188891	10188891	4.257E-5	10186370	0.176512
2679285	2024-10-22 10:53:32	10183988	10186785	0.027	10184204	0.02
2679284	2024-10-22 10:53:21	10183988	10186786	0.01	10181113	0.011
2679283	2024-10-22 10:53:11	10182699	10183900	0.1798	10179510	0.02
2679282	2024-10-22 10:53:04	10182699	10183900	0.0899	10179669	0.0300213
2679281	2024-10-22 10:53:01	10182699	10183989	0.0818	10179647	0.120548
2679280	2024-10-22 10:52:41	10184087	10184098	0.169979	10179923	0.02
2679279	2024-10-22 10:52:31	10185094	10184900	0.0899	10179625	0.02
2679278	2024-10-22 10:52:20	10185094	10185299	0.047	10179261	0.0705263
2679277	2024-10-22 10:52:11	10185094	10185298	0.02	10180360	0.27
2679276	2024-10-22 10:52:01	10185094	10185287	0.133509	10180236	0.1246
2679275	2024-10-22 10:51:51	10186183	10185899	0.078	10179867	0.012
2679274	2024-10-22 10:51:41	10184263	10184257	0.284014	10179452	0.01
2679273	2024-10-22 10:51:30	10184290	10184288	0.02	10179193	0.013
2679272	2024-10-22 10:51:21	10182298	10183297	0.062	10178870	0.013
2679271	2024-10-22 10:51:11	10182298	10183298	0.044	10178436	0.011
2679270	2024-10-22 10:51:01	10182298	10182298	0.01	10178303	0.3
2679269	2024-10-22 10:50:51	10183239	10183239	0.056	10177914	0.02
2679268	2024-10-22 10:50:40	10183282	10183268	0.173509	10177846	0.3
2679267	2024-10-22 10:50:31	10183799	10183298	0.334014	10178721	0.02
2679266	2024-10-22 10:50:21	10184573	10184572	0.017	10178385	0.0765119
2679265	2024-10-22 10:50:11	10184592	10184591	0.02	10178323	0.02
2679264	2024-10-22 10:50:02	10184692	10184692	0.197511	10180422	0.032
2679263	2024-10-22 10:49:50	10185230	10185228	0.027	10180155	0.012
2679262	2024-10-22 10:49:40	10183915	10185677	0.04	10179676	0.7
2679261	2024-10-22 10:49:31	10181335	10183070	0.017	10179493	0.12231
2679260	2024-10-22 10:49:21	10181335	10183070	0.017	10178111	0.0265239
2679259	2024-10-22 10:49:11	10178614	10181265	0.01	10174386	0.011
2679258	2024-10-22 10:49:02	10178815	10179160	0.01	10174377	0.02
2679257	2024-10-22 10:48:51	10178815	10179427	0.02	10173701	0.013
2679256	2024-10-22 10:48:41	10176272	10179399	0.058	10173244	0.0233149
2679255	2024-10-22 10:48:31	10176272	10180085	0.01	10172511	0.02
2679254	2024-10-22 10:48:21	10175643	10176272	0.032	10171550	0.011
2679253	2024-10-22 10:48:10	10171421	10175667	0.02	10171421	0.344
2679252	2024-10-22 10:48:02	10171420	10176273	0.01	10171423	0.02
2679251	2024-10-22 10:47:50	10171420	10175596	0.055	10171447	0.21
2679250	2024-10-22 10:47:40	10176024	10176024	0.018	10171411	0.02
2679249	2024-10-22 10:47:30	10174036	10174046	0.37	10169119	0.1252
2679248	2024-10-22 10:47:21	10174046	10174097	0.02	10168995	0.0119631
2679247	2024-10-22 10:47:11	10170491	10170478	0.448016	10166042	0.02
2679246	2024-10-22 10:47:02	10166102	10171360	0.09	10166109	0.02
2679245	2024-10-22 10:46:51	10166324	10171681	0.02	10166071	0.012
2679244	2024-10-22 10:46:40	10166323	10171696	0.02	10166323	0.002
2679243	2024-10-22 10:46:31	10166001	10170958	0.02	10166205	0.011
2679242	2024-10-22 10:46:21	10167901	10170967	0.3984	10165901	0.1
2679241	2024-10-22 10:46:11	10167901	10170964	0.02	10166323	0.23
2679240	2024-10-22 10:46:02	10167901	10170948	0.02	10166135	0.02
2679239	2024-10-22 10:45:01	10167901	10172493	0.02	10166943	0.013
2679238	2024-10-22 10:44:51	10167901	10173678	0.3984	10166862	0.43
2679237	2024-10-22 10:44:40	10167901	10171377	0.358016	10166751	0.19
2679236	2024-10-22 10:44:30	10167929	10173497	0.02	10167929	0.297422
2679235	2024-10-22 10:44:21	10170878	10175973	0.452016	10169902	0.39
2679234	2024-10-22 10:44:11	10170851	10175100	0.0899	10170874	0.02
2679233	2024-10-22 10:44:02	10170849	10175089	0.158037	10170848	0.22
2679232	2024-10-22 10:43:51	10173901	10175645	0.238037	10170849	0.39
2679231	2024-10-22 10:43:41	10173901	10175994	0.358016	10171260	0.3
2679230	2024-10-22 10:43:30	10173901	10175995	0.044	10170963	0.02
2679229	2024-10-22 10:43:21	10173901	10175995	0.04	10170649	0.02
2679228	2024-10-22 10:43:11	10173901	10176262	0.01	10170156	0.011
2679227	2024-10-22 10:43:01	10173901	10175170	0.01	10169831	0.02
2679226	2024-10-22 10:42:51	10172444	10173902	0.037	10168169	0.02
2679225	2024-10-22 10:42:41	10172444	10172433	0.08	10166937	0.4
2679224	2024-10-22 10:42:30	10172496	10172497	0.03	10167321	0.02
2679223	2024-10-22 10:42:21	10172496	10172499	0.018	10167224	0.02
2679222	2024-10-22 10:42:10	10173000	10173200	0.1798	10167030	0.12366
2679221	2024-10-22 10:42:02	10167787	10170000	0.00399601	10166942	0.36
2679220	2024-10-22 10:41:51	10167690	10171899	0.09	10167784	0.12399
2679219	2024-10-22 10:41:41	10174137	10173391	0.2	10168019	0.12488
2679218	2024-10-22 10:41:30	10174137	10174700	0.0899	10169519	0.01
2679217	2024-10-22 10:41:21	10174137	10175660	0.011	10170340	0.3182
2679216	2024-10-22 10:41:10	10174137	10175997	0.02	10171700	0.4
2679215	2024-10-22 10:41:01	10174137	10176525	0.00399601	10174137	0.328239
2679214	2024-10-22 10:40:51	10176525	10180474	0.012	10174194	0.01
2679213	2024-10-22 10:40:40	10165976	10171933	0.01	10165892	0.0145899
2679212	2024-10-22 10:40:31	10165976	10172889	0.02	10165892	0.02
2679211	2024-10-22 10:40:22	10165976	10169960	0.007	10165985	0.0145897
2679210	2024-10-22 10:40:11	10165885	10169097	0.02	10165882	0.33
2679209	2024-10-22 10:40:01	10165885	10169395	0.049995	10165885	0.00239094
2679208	2024-10-22 10:39:51	10170095	10170080	0.013	10169170	0.01
2679207	2024-10-22 10:39:41	10170095	10169200	0.0899	10165886	0.0145899
2679206	2024-10-22 10:39:30	10170254	10169600	0.0899	10165271	0.0145914
2679205	2024-10-22 10:39:21	10170254	10170294	0.011	10165173	0.0145917
2679204	2024-10-22 10:39:11	10165123	10170296	0.314737	10165137	0.02
2679203	2024-10-22 10:39:00	10165000	10170297	0.012	10165000	0.030001
2679202	2024-10-22 10:38:51	10165578	10170390	0.012	10165000	0.05
2679201	2024-10-22 10:38:41	10171332	10171326	0.0219985	10166183	0.01
2679200	2024-10-22 10:38:30	10168134	10171874	0.02	10167440	0.4
2679199	2024-10-22 10:38:21	10168135	10172401	0.014	10168134	0.031605
2679198	2024-10-22 10:38:11	10168134	10172500	0.0899	10168135	0.34
2679197	2024-10-22 10:38:02	10173267	10173267	0.011833	10169092	0.18
2679196	2024-10-22 10:37:51	10171432	10173898	0.044	10169679	0.02
2679195	2024-10-22 10:37:40	10171432	10173832	0.049995	10169643	0.02
2679194	2024-10-22 10:37:31	10171432	10173841	0.045	10169615	0.43
2679193	2024-10-22 10:37:20	10171432	10171797	0.02	10168501	0.37
2679192	2024-10-22 10:37:11	10171432	10173178	0.02	10168043	0.02
2679191	2024-10-22 10:37:01	10171432	10173176	0.02	10167923	0.46
2679190	2024-10-22 10:36:50	10171432	10171433	0.049995	10167301	0.02
2679189	2024-10-22 10:36:40	10167454	10171449	0.02	10168200	0.0597
2679188	2024-10-22 10:36:31	10167454	10171492	0.02	10167401	0.24
2679187	2024-10-22 10:36:21	10169505	10173092	0.1	10166900	0.0899
2679186	2024-10-22 10:36:10	10169505	10173093	0.02	10168236	0.01
2679185	2024-10-22 10:36:01	10170000	10173579	0.02	10169412	0.090515
2679184	2024-10-22 10:35:50	10173029	10174152	0.014	10170000	0.057104
2679183	2024-10-22 10:35:42	10173029	10174200	0.0899	10170118	0.090515
2679182	2024-10-22 10:35:31	10173280	10173276	0.02	10170013	0.141759
2679181	2024-10-22 10:35:20	10170004	10174100	0.0899	10170001	0.202049
2679180	2024-10-22 10:35:10	10170000	10175185	0.013	10170000	0.087104
2679179	2024-10-22 10:35:01	10170808	10175600	0.1798	10171302	0.202049
2679178	2024-10-22 10:34:51	10170000	10174078	0.02	10170002	0.0602895
2679177	2024-10-22 10:34:41	10170804	10174700	0.0899	10170107	0.0602895
2679176	2024-10-22 10:34:30	10170804	10175290	0.02	10170001	0.23
2679175	2024-10-22 10:34:21	10172692	10177994	0.02	10172692	0.0390625
2679174	2024-10-22 10:34:11	10175707	10180457	0.012	10175303	0.193003
2679173	2024-10-22 10:34:01	10181346	10181338	0.02	10175237	0.0602895
2679172	2024-10-22 10:33:50	10183644	10182082	0.02	10176801	0.24
2679171	2024-10-22 10:33:41	10183644	10183644	0.0397105	10177845	0.01
2679170	2024-10-22 10:33:31	10180000	10183697	0.02	10178200	0.1496
2679169	2024-10-22 10:33:21	10180000	10183608	0.032	10177845	0.01
2679168	2024-10-22 10:33:11	10180000	10183669	0.012	10177845	0.01
2679167	2024-10-22 10:33:01	10180000	10185232	0.049995	10176691	0.12253
2679166	2024-10-22 10:32:50	10180000	10185759	0.02	10179400	0.1496
2679165	2024-10-22 10:32:41	10180000	10185858	0.138711	10179195	0.01
2679164	2024-10-22 10:32:31	10187181	10186377	0.0447105	10180000	0.00185
2679163	2024-10-22 10:32:21	10187186	10187384	0.01	10181000	0.1496
2679162	2024-10-22 10:32:11	10187186	10189500	0.0899	10184904	0.01
2679161	2024-10-22 10:32:02	10187186	10191199	0.0629511	10184300	0.1496
2679160	2024-10-22 10:31:51	10188600	10188599	0.057	10185524	0.02
2679159	2024-10-22 10:31:41	10188600	10188780	0.001	10188600	0.0027
2679158	2024-10-22 10:31:30	10186794	10187199	0.044	10183103	0.02
2679157	2024-10-22 10:31:20	10186794	10187317	0.0387	10183166	0.161759
2679156	2024-10-22 10:31:10	10186974	10187317	0.0037	10182713	0.217049
2679155	2024-10-22 10:31:01	10182000	10186794	0.0659	10181342	0.01
2679154	2024-10-22 10:30:50	10186974	10186973	0.053	10181600	0.1422
2679153	2024-10-22 10:30:41	10181086	10183658	0.045	10180703	0.0347322
2679152	2024-10-22 10:30:31	10181086	10181086	0.0100652	10178801	0.0552895
2679151	2024-10-22 10:30:20	10177901	10181085	0.016	10177904	0.02
2679150	2024-10-22 10:30:10	10180397	10180498	0.044	10176305	0.0552895
2679149	2024-10-22 10:30:02	10180597	10180397	0.02	10175200	0.1445
2679148	2024-10-22 10:29:50	10180590	10180597	0.02	10175352	0.01
2679147	2024-10-22 10:29:41	10181086	10181133	0.054	10178069	0.4
2679146	2024-10-22 10:29:31	10181142	10181142	0.036	10181086	0.011
2679145	2024-10-22 10:29:21	10178089	10178088	0.055	10174025	0.02
2679144	2024-10-22 10:29:11	10173100	10176301	0.021	10173128	0.02
2679143	2024-10-22 10:29:01	10172428	10176302	0.05	10172417	0.0068215
2679142	2024-10-22 10:28:51	10172428	10176302	0.026	10172403	0.0068216
2679141	2024-10-22 10:28:40	10173603	10176302	0.005	10172600	0.0636
2679140	2024-10-22 10:28:31	10173603	10176302	0.005	10171603	0.02
2679139	2024-10-22 10:28:21	10173603	10176302	0.005	10171366	0.4
2679138	2024-10-22 10:28:10	10175913	10176302	0.021	10173116	0.0098192
2679137	2024-10-22 10:28:02	10175913	10178097	0.02	10172100	0.0899
2679136	2024-10-22 10:27:51	10174946	10178391	0.045	10174988	0.02
2679135	2024-10-22 10:27:41	10174912	10175997	0.02	10171797	0.12273
2679134	2024-10-22 10:27:31	10174912	10176991	0.0247105	10174916	0.007
2679133	2024-10-22 10:27:21	10180796	10180795	0.02	10176203	0.02
2679132	2024-10-22 10:27:10	10180832	10180832	0.026	10177703	0.02
2679131	2024-10-22 10:27:01	10180835	10180834	0.054	10177703	0.02
2679130	2024-10-22 10:26:50	10180835	10184200	0.0899	10177809	0.200003
2679129	2024-10-22 10:26:40	10180741	10181167	0.00208374	10175413	0.033
2679128	2024-10-22 10:26:30	10180200	10178796	0.02	10175300	0.0563
2679127	2024-10-22 10:26:21	10180741	10180741	0.05	10174911	0.024
2679126	2024-10-22 10:26:10	10174083	10178035	0.01	10172226	0.02
2679125	2024-10-22 10:26:01	10174083	10174879	0.007	10169360	0.02
2679124	2024-10-22 10:25:51	10173399	10173568	0.126	10166262	0.012
2679123	2024-10-22 10:25:40	10171595	10173567	0.061	10166074	0.0752895
2679122	2024-10-22 10:25:31	10168307	10171600	0.0899	10165500	0.0563
2679121	2024-10-22 10:25:21	10164142	10168321	0.137	10164106	0.12363
2679120	2024-10-22 10:25:11	10164201	10168321	0.136	10165107	0.181759
2679119	2024-10-22 10:25:01	10163691	10168190	0.026	10164043	0.01
2679118	2024-10-22 10:24:51	10167024	10170320	0.01	10167009	0.161759
2679117	2024-10-22 10:24:40	10165687	10167599	0.049995	10164696	0.12197
2679116	2024-10-22 10:24:31	10166018	10171184	0.02	10166018	0.0926469
2679115	2024-10-22 10:24:21	10168400	10171863	0.02	10166018	0.1
2679114	2024-10-22 10:24:11	10168400	10171540	0.045995	10168400	0.083901
2679113	2024-10-22 10:24:01	10168193	10172500	0.0275	10166600	0.0899
2679112	2024-10-22 10:23:50	10170965	10174880	0.02	10170965	0.0077652
2679111	2024-10-22 10:23:40	10172512	10175897	0.02	10170930	0.01969
2679110	2024-10-22 10:23:31	10174512	10177758	0.024	10174515	0.02
2679109	2024-10-22 10:23:21	10182143	10178000	0.0899	10174000	0.0899
2679108	2024-10-22 10:23:10	10172513	10176797	0.02	10172700	0.1798
2679107	2024-10-22 10:23:01	10172905	10176978	0.02	10172700	0.0899
2679106	2024-10-22 10:22:50	10175558	10177083	0.02	10172906	0.161759
2679105	2024-10-22 10:22:41	10175558	10177091	0.00190802	10174631	0.0584472
2679104	2024-10-22 10:22:31	10172907	10177095	0.02	10172962	0.161759
2679103	2024-10-22 10:22:21	10174646	10174646	0.00051104	10172906	0.01
2679102	2024-10-22 10:22:11	10163813	10170198	0.043	10164655	0.02
2679101	2024-10-22 10:22:01	10163813	10170200	0.1798	10164060	0.02
2679100	2024-10-22 10:21:50	10163813	10168983	0.0112433	10162802	0.02
2679099	2024-10-22 10:21:41	10166302	10170369	0.0112433	10166303	0.161759
2679098	2024-10-22 10:21:31	10166302	10170400	0.1798	10166302	0.001
2679097	2024-10-22 10:21:21	10166302	10171181	0.0112433	10166302	0.001
2679096	2024-10-22 10:21:11	10166302	10172491	0.02	10164811	0.013
2679095	2024-10-22 10:21:02	10168080	10173110	0.12176	10168080	0.05
2679094	2024-10-22 10:20:51	10168080	10173300	0.02	10168091	0.013
2679093	2024-10-22 10:20:41	10168499	10173329	0.01	10168023	0.011
2679092	2024-10-22 10:20:31	10170602	10172355	0.052	10169204	0.02
2679091	2024-10-22 10:20:20	10168501	10170601	0.028	10168522	0.108757
2679090	2024-10-22 10:20:10	10166585	10166585	0.123	10162312	0.032
2679089	2024-10-22 10:20:02	10166585	10166585	0.127	10161232	0.0900681
2679088	2024-10-22 10:19:51	10164764	10164764	0.007	10160103	0.01
2679087	2024-10-22 10:19:41	10161981	10163296	0.037	10160006	0.013
2679086	2024-10-22 10:19:31	10161981	10163400	0.0899	10160103	0.02
2679085	2024-10-22 10:19:21	10161981	10164925	0.036	10159520	0.01
2679084	2024-10-22 10:19:11	10160998	10161000	0.0675017	10157874	0.02
2679083	2024-10-22 10:19:01	10160999	10160999	0.017	10157700	0.0899
2679082	2024-10-22 10:18:50	10162385	10162385	0.003	10156884	0.0900681
2679081	2024-10-22 10:18:40	10162697	10163500	0.0899	10156292	0.01
2679080	2024-10-22 10:18:31	10160943	10162696	0.047	10156209	0.01
2679079	2024-10-22 10:18:21	10157000	10157406	0.1	10154321	0.0916756
2679078	2024-10-22 10:18:10	10153941	10157404	0.025	10154008	0.0916756
2679077	2024-10-22 10:18:02	10156488	10157406	0.1	10153937	0.457648
2679076	2024-10-22 10:17:50	10151999	10156348	0.01	10153200	0.0899
2679075	2024-10-22 10:17:40	10152661	10154304	0.023	10150221	0.02
2679074	2024-10-22 10:17:31	10152599	10152662	0.033	10149100	0.0899
2679073	2024-10-22 10:17:21	10152817	10152817	0.006	10147500	0.0899
2679072	2024-10-22 10:17:10	10152663	10152818	0.01	10146627	0.01
2679071	2024-10-22 10:17:01	10149900	10149900	0.059	10145454	0.02
2679070	2024-10-22 10:16:50	10150499	10149903	0.02	10145203	0.012
2679069	2024-10-22 10:16:40	10150578	10150580	0.049995	10144306	0.02
2679068	2024-10-22 10:16:31	10150592	10150591	0.049995	10146209	0.02
2679067	2024-10-22 10:16:21	10152644	10152643	0.017	10145003	0.02