version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 300 timestamp open high low close volume vwap 2020/04/24-00:00:00 4.055 4.06 4.0526 4.0589 145658.2 4.059 2020/04/24-00:05:00 4.059 4.059 4.0401 4.0589 260295 4.0551 2020/04/24-00:10:00 4.048 4.048 4.0203 4.0203 82537.8 4.0259 2020/04/24-00:15:00 4.0204 4.0336 4.0204 4.0206 87140.3 4.0302 2020/04/24-00:20:00 4.031 4.034 4.0286 4.0286 36645.5 4.0328 2020/04/24-00:25:00 4.0287 4.0349 4.0287 4.0349 11186.4 4.0344 2020/04/24-00:30:00 4.035 4.0379 4.035 4.0379 3749 4.0371 2020/04/24-00:35:00 4.038 4.04 4.0303 4.0303 34901.1 4.0395 2020/04/24-00:40:00 4.0303 4.05 4.0303 4.05 133412.2 4.0494 2020/04/24-00:45:00 4.05 4.0549 4.0441 4.0449 112478.1 4.0481 2020/04/24-00:50:00 4.055 4.055 4.0449 4.055 14852.8 4.0449 2020/04/24-00:55:00 2020/04/24-01:00:00 4.055 4.055 4.055 4.055 56374 4.055 2020/04/24-01:05:00 4.055 4.055 4.045 4.045 10760.1 4.055 2020/04/24-01:10:00 4.045 4.045 4.045 4.045 0.5 4.045 2020/04/24-01:15:00 4.045 4.045 4.045 4.045 0.3 4.045 2020/04/24-01:20:00 4.0451 4.0455 4.045 4.045 0.6 4.0453 2020/04/24-01:25:00 2020/04/24-01:30:00 4.0451 4.0459 4.0451 4.0459 0.7 4.0455 2020/04/24-01:35:00 4.045 4.045 4.043 4.043 55 4.0444 2020/04/24-01:40:00 2020/04/24-01:45:00 4.05 4.05 4.05 4.05 6 4.05 2020/04/24-01:50:00 4.043 4.043 4.025 4.025 3012.4 4.0264 2020/04/24-01:55:00 4.036 4.036 4.036 4.036 5 4.036 2020/04/24-02:00:00 2020/04/24-02:05:00 4.025 4.025 4.025 4.025 0.1 4.025 2020/04/24-02:10:00 4.0251 4.0251 4.0251 4.0251 0.1 4.0251 2020/04/24-02:15:00 4.036 4.036 4.036 4.036 21 4.036 2020/04/24-02:20:00 2020/04/24-02:25:00 4.036 4.036 4.03 4.03 8009 4.03 2020/04/24-02:30:00 4.036 4.036 4.036 4.036 11 4.036 2020/04/24-02:35:00 4.03 4.036 4.03 4.03 71956.1 4.03 2020/04/24-02:40:00 2020/04/24-02:45:00 2020/04/24-02:50:00 4.03 4.03 4.03 4.03 3977.4 4.03 2020/04/24-02:55:00 4.03 4.03 4.03 4.03 7825.6 4.03 2020/04/24-03:00:00 4.0361 4.0361 4.0361 4.0361 0.1 4.0361 2020/04/24-03:05:00 2020/04/24-03:10:00 4.0362 4.0363 4.0362 4.0363 0.2 4.0362 2020/04/24-03:15:00 4.037 4.041 4.037 4.041 330.7 4.0382 2020/04/24-03:20:00 4.042 4.045 4.025 4.025 11275.5 4.0275 2020/04/24-03:25:00 4.036 4.045 4.036 4.045 37051 4.0449 2020/04/24-03:30:00 2020/04/24-03:35:00 2020/04/24-03:40:00 2020/04/24-03:45:00 4.045 4.045 4.034 4.034 27941.2 4.045 2020/04/24-03:50:00 2020/04/24-03:55:00 4.034 4.0342 4.034 4.0342 5000.3 4.0341 2020/04/24-04:00:00 4.0342 4.0342 4.034 4.0341 2514.3 4.0342 2020/04/24-04:05:00 4.034 4.034 4.0251 4.0261 61624.5 4.0255 2020/04/24-04:10:00 4.0261 4.034 4.026 4.0261 12849.4 4.0262 2020/04/24-04:15:00 4.0261 4.0267 4.0261 4.0263 2526.9 4.0263 2020/04/24-04:20:00 4.0264 4.0264 4.021 4.0224 102500.1 4.0235 2020/04/24-04:25:00 4.0224 4.0224 4.0224 4.0224 2500 4.0224 2020/04/24-04:30:00 4.0224 4.0258 4.0224 4.0258 2500 4.0248 2020/04/24-04:35:00 4.0258 4.0262 4.0258 4.0262 2500 4.026 2020/04/24-04:40:00 4.0262 4.0314 4.0262 4.0314 11039.1 4.0304 2020/04/24-04:45:00 4.0254 4.0254 4.0254 4.0254 1000 4.0254 2020/04/24-04:50:00 4.0254 4.0254 4.0254 4.0254 2000 4.0254 2020/04/24-04:55:00 4.0254 4.0254 4.0254 4.0254 2500 4.0254 2020/04/24-05:00:00 4.0254 4.032 4.0254 4.0258 5394 4.0282 2020/04/24-05:05:00 4.0258 4.0258 4.0257 4.0258 2500.1 4.0258 2020/04/24-05:10:00 4.0258 4.032 4.0257 4.0258 63928.1 4.0317 2020/04/24-05:15:00 4.0258 4.032 4.0258 4.032 3089.1 4.0289 2020/04/24-05:20:00 4.0321 4.0341 4.0321 4.0341 1384.2 4.0326 2020/04/24-05:25:00 2020/04/24-05:30:00 4.0334 4.036 4.0334 4.0334 7727 4.0336 2020/04/24-05:35:00 2020/04/24-05:40:00 4.0333 4.0333 4.0281 4.0281 6500 4.0321 2020/04/24-05:45:00 4.0281 4.0281 4.0281 4.0281 2500 4.0281 2020/04/24-05:50:00 4.0334 4.036 4.0251 4.0252 96103.1 4.0314 2020/04/24-05:55:00 4.0252 4.0252 4.0251 4.0251 2500 4.0251 2020/04/24-06:00:00 4.03 4.0389 4.025 4.0389 41284 4.0323 2020/04/24-06:05:00 4.0389 4.0389 4.0281 4.0283 24892.2 4.0314 2020/04/24-06:10:00 4.0283 4.039 4.0283 4.0291 3668 4.0319 2020/04/24-06:15:00 4.0389 4.055 4.0291 4.0391 86876.2 4.0453 2020/04/24-06:20:00 4.0391 4.0391 4.0391 4.0391 2939.3 4.0391 2020/04/24-06:25:00 4.0391 4.0391 4.0383 4.0383 20500 4.0389 2020/04/24-06:30:00 4.0383 4.0383 4.0383 4.0383 2500 4.0383 2020/04/24-06:35:00 4.0383 4.055 4.0383 4.055 15008 4.047 2020/04/24-06:40:00 4.0441 4.0441 4.0441 4.0441 2500 4.0441 2020/04/24-06:45:00 4.055 4.0554 4.0441 4.0554 51024.9 4.0545 2020/04/24-06:50:00 4.0555 4.07 4.0555 4.0577 127891.5 4.0654 2020/04/24-06:55:00 4.0577 4.0577 4.057 4.0571 12739 4.057 2020/04/24-07:00:00 4.0561 4.0601 4.0533 4.06 30286.7 4.0545 2020/04/24-07:05:00 4.0558 4.0689 4.0557 4.0679 10565.3 4.0637 2020/04/24-07:10:00 4.0645 4.0645 4.0552 4.0552 3896 4.0573 2020/04/24-07:15:00 4.055 4.055 4.0407 4.0407 400 4.0454 2020/04/24-07:20:00 4.0411 4.0411 4.0411 4.0411 2500 4.0411 2020/04/24-07:25:00 4.0411 4.0411 4.04 4.04 11024 4.0402 2020/04/24-07:30:00 4.0401 4.05 4.0401 4.05 37762.8 4.0453 2020/04/24-07:35:00 4.0401 4.07 4.0401 4.07 201593.1 4.0692 2020/04/24-07:40:00 4.07 4.07 4.06 4.06 15307.9 4.07 2020/04/24-07:45:00 4.0591 4.0601 4.0591 4.0591 4900 4.0595 2020/04/24-07:50:00 4.0591 4.07 4.0591 4.07 15169 4.0684 2020/04/24-07:55:00 4.06 4.0601 4.06 4.0601 2000.9 4.0601 2020/04/24-08:00:00 4.0601 4.0601 4.0401 4.0401 52643.1 4.0467 2020/04/24-08:05:00 4.0401 4.0401 4.0401 4.0401 7548.8 4.0401 2020/04/24-08:10:00 4.0497 4.0497 4.0401 4.049 59751.7 4.0488 2020/04/24-08:15:00 4.049 4.05 4.0489 4.05 72368 4.0491 2020/04/24-08:20:00 4.05 4.051 4.049 4.049 4751.1 4.0497 2020/04/24-08:25:00 4.0489 4.0489 4.035 4.035 74961 4.0395 2020/04/24-08:30:00 4.035 4.0489 4.0219 4.0222 522758.2 4.027 2020/04/24-08:35:00 4.0222 4.0226 4.019 4.019 152142.3 4.0215 2020/04/24-08:40:00 4.019 4.02 4.0184 4.0184 106524.7 4.0199 2020/04/24-08:45:00 4.0184 4.02 4.0184 4.02 23377 4.0199 2020/04/24-08:50:00 4.0188 4.0299 4.0188 4.0191 82260 4.0201 2020/04/24-08:55:00 4.0191 4.0191 4.0191 4.0191 3497 4.0191 2020/04/24-09:00:00 4.0191 4.0299 4.0191 4.0194 4500 4.024 2020/04/24-09:05:00 4.0194 4.039 4.0194 4.0291 47788.8 4.0386 2020/04/24-09:10:00 4.0301 4.0301 4.0301 4.0301 4000 4.0301 2020/04/24-09:15:00 4.0303 4.0449 4.0301 4.0341 2714 4.0326 2020/04/24-09:20:00 4.0344 4.0344 4.0344 4.0344 1007.7 4.0344 2020/04/24-09:25:00 4.0344 4.0489 4.0344 4.0381 5228.3 4.0385 2020/04/24-09:30:00 4.0404 4.049 4.0222 4.0234 31690.3 4.0297 2020/04/24-09:35:00 4.0239 4.036 4.0239 4.0349 27004.5 4.0324 2020/04/24-09:40:00 4.0262 4.0349 4.0262 4.0301 51557 4.0338 2020/04/24-09:45:00 4.0301 4.034 4.0301 4.034 42272 4.0337 2020/04/24-09:50:00 4.03 4.0301 4.0261 4.0261 13000 4.0294 2020/04/24-09:55:00 4.0264 4.0264 4.0264 4.0264 2500 4.0264 2020/04/24-10:00:00 4.0264 4.034 4.0263 4.0263 19228 4.0306 2020/04/24-10:05:00 4.035 4.0429 4.035 4.0429 98522.6 4.0379 2020/04/24-10:10:00 4.0381 4.0448 4.038 4.0448 58946 4.043 2020/04/24-10:15:00 4.0384 4.0449 4.0384 4.0449 122003 4.0448 2020/04/24-10:20:00 4.0384 4.0449 4.0383 4.0448 25752.2 4.044 2020/04/24-10:25:00 4.0384 4.051 4.0384 4.0417 39670.2 4.05 2020/04/24-10:30:00 4.0417 4.051 4.0417 4.0424 211305 4.0509 2020/04/24-10:35:00 4.0424 4.053 4.0424 4.0432 68313.3 4.0521 2020/04/24-10:40:00 4.0436 4.0572 4.0391 4.0541 183490.8 4.0429 2020/04/24-10:45:00 4.0447 4.06 4.0447 4.0503 91062 4.0537 2020/04/24-10:50:00 4.0501 4.06 4.0501 4.06 12050 4.0575 2020/04/24-10:55:00 4.06 4.0799 4.0503 4.0799 66278.2 4.0724 2020/04/24-11:00:00 4.0701 4.0799 4.07 4.07 24511.1 4.079 2020/04/24-11:05:00 4.0701 4.0701 4.053 4.053 316.8 4.0611 2020/04/24-11:10:00 4.0521 4.0521 4.0521 4.0521 525 4.0521 2020/04/24-11:15:00 2020/04/24-11:20:00 4.0521 4.069 4.0521 4.0521 15429 4.0604 2020/04/24-11:25:00 4.0591 4.0591 4.059 4.0591 3166 4.0591 2020/04/24-11:30:00 4.0581 4.07 4.0581 4.0603 13000.6 4.0667 2020/04/24-11:35:00 4.0603 4.07 4.0603 4.0606 37010 4.0676 2020/04/24-11:40:00 4.0607 4.07 4.0607 4.0654 2510 4.0617 2020/04/24-11:45:00 4.0654 4.076 4.0654 4.076 53036.7 4.0724 2020/04/24-11:50:00 4.0662 4.0667 4.0662 4.0667 2500 4.0665 2020/04/24-11:55:00 4.0667 4.0667 4.0667 4.0667 2500 4.0667 2020/04/24-12:00:00 4.0667 4.0667 4.0667 4.0667 2000 4.0667 2020/04/24-12:05:00 4.0666 4.071 4.06 4.0703 52296.4 4.0625 2020/04/24-12:10:00 4.0704 4.0875 4.0704 4.0751 166249.9 4.0791 2020/04/24-12:15:00 4.0875 4.099 4.0801 4.0901 194261.7 4.0909 2020/04/24-12:20:00 4.0901 4.102 4.09 4.1 360171.9 4.0956 2020/04/24-12:25:00 4.092 4.1214 4.092 4.1214 276969.5 4.1132 2020/04/24-12:30:00 4.1218 4.153 4.1218 4.153 223445.6 4.1448 2020/04/24-12:35:00 4.142 4.199 4.1414 4.1971 165697.2 4.163 2020/04/24-12:40:00 4.2 4.2 4.173 4.199 1122884.5 4.1858 2020/04/24-12:45:00 4.198 4.1999 4.17 4.17 1039594 4.1779 2020/04/24-12:50:00 4.1691 4.17 4.16 4.1621 77549.4 4.163 2020/04/24-12:55:00 4.159 4.162 4.14 4.14 249546.5 4.1537 2020/04/24-13:00:00 4.139 4.1599 4.1321 4.1599 51086.3 4.1422 2020/04/24-13:05:00 4.159 4.163 4.145 4.1507 104509 4.1595 2020/04/24-13:10:00 4.16 4.2 4.1502 4.2 315718.6 4.1875 2020/04/24-13:15:00 4.2 4.238 4.1806 4.23 264389.8 4.2204 2020/04/24-13:20:00 4.235 4.239 4.2135 4.22 209707.5 4.2216 2020/04/24-13:25:00 4.219 4.2299 4.2091 4.2151 261919.2 4.2223 2020/04/24-13:30:00 4.2151 4.247 4.2051 4.247 212634.1 4.2294 2020/04/24-13:35:00 4.248 4.2489 4.2201 4.226 343823.1 4.2398 2020/04/24-13:40:00 4.23 4.248 4.2261 4.248 126819.8 4.2315 2020/04/24-13:45:00 4.249 4.2975 4.2353 4.28 192233.3 4.2711 2020/04/24-13:50:00 4.28 4.2975 4.2582 4.27 458087.7 4.2698 2020/04/24-13:55:00 4.27 4.2751 4.2571 4.26 185124 4.2683 2020/04/24-14:00:00 4.26 4.26 4.2174 4.249 245471.1 4.233 2020/04/24-14:05:00 4.25 4.25 4.2351 4.2351 124552.4 4.246 2020/04/24-14:10:00 4.2355 4.2404 4.2355 4.2355 105010 4.2401 2020/04/24-14:15:00 4.2358 4.24 4.2181 4.23 264470.4 4.2292 2020/04/24-14:20:00 4.2303 4.2303 4.21 4.22 125669.5 4.221 2020/04/24-14:25:00 4.2204 4.2303 4.2204 4.23 63411.1 4.2299 2020/04/24-14:30:00 4.2203 4.2303 4.2203 4.2204 35155.8 4.2265 2020/04/24-14:35:00 4.2295 4.23 4.2151 4.22 58325 4.2207 2020/04/24-14:40:00 4.2151 4.2299 4.2151 4.2299 41798.3 4.2233 2020/04/24-14:45:00 4.23 4.23 4.225 4.2258 23364 4.2298 2020/04/24-14:50:00 4.2299 4.2299 4.2108 4.22 263834.9 4.2183 2020/04/24-14:55:00 4.22 4.22 4.2108 4.2108 66295.5 4.2177 2020/04/24-15:00:00 4.2108 4.2108 4.2108 4.2108 21484 4.2108 2020/04/24-15:05:00 4.2108 4.211 4.2108 4.211 16500 4.211 2020/04/24-15:10:00 4.2109 4.2199 4.2109 4.215 33792 4.2167 2020/04/24-15:15:00 4.215 4.215 4.2108 4.2108 12387.3 4.2141 2020/04/24-15:20:00 4.2108 4.2108 4.21 4.21 4637.9 4.21 2020/04/24-15:25:00 4.21 4.2109 4.21 4.2109 7843 4.2101 2020/04/24-15:30:00 2020/04/24-15:35:00 4.209 4.209 4.2013 4.2013 861 4.2041 2020/04/24-15:40:00 4.2014 4.2017 4.2 4.2001 46621 4.2006 2020/04/24-15:45:00 4.2004 4.2005 4.2001 4.2005 37768.4 4.2001 2020/04/24-15:50:00 4.2015 4.2264 4.2015 4.2151 345462.1 4.2193 2020/04/24-15:55:00 4.2151 4.2152 4.2151 4.2152 1502 4.2151 2020/04/24-16:00:00 4.2152 4.2152 4.2151 4.2152 4399 4.2152 2020/04/24-16:05:00 4.2151 4.2155 4.2101 4.215 264597.2 4.2152 2020/04/24-16:10:00 4.215 4.215 4.2017 4.2104 284802.8 4.2132 2020/04/24-16:15:00 4.215 4.2263 4.2104 4.2151 28906 4.2179 2020/04/24-16:20:00 4.2151 4.2261 4.2151 4.226 38990 4.225 2020/04/24-16:25:00 4.2205 4.2264 4.2205 4.2264 32886 4.2259 2020/04/24-16:30:00 4.227 4.2459 4.227 4.2459 205289.6 4.2404 2020/04/24-16:35:00 4.248 4.25 4.2401 4.2401 107729 4.2472 2020/04/24-16:40:00 4.2405 4.265 4.2405 4.2451 78373.6 4.2605 2020/04/24-16:45:00 4.2501 4.2501 4.24 4.2404 59217 4.2412 2020/04/24-16:50:00 4.2404 4.25 4.2404 4.2421 13018 4.2478 2020/04/24-16:55:00 4.24 4.2594 4.24 4.2451 16112.1 4.252 2020/04/24-17:00:00 2020/04/24-17:05:00 4.245 4.245 4.2401 4.2401 4748 4.2401 2020/04/24-17:10:00 4.24 4.24 4.185 4.1854 114257 4.1944 2020/04/24-17:15:00 4.186 4.2 4.186 4.2 14351.9 4.1902 2020/04/24-17:20:00 4.1924 4.1999 4.1907 4.1908 7099 4.1946 2020/04/24-17:25:00 4.1908 4.227 4.1901 4.2101 58036.9 4.2109 2020/04/24-17:30:00 2020/04/24-17:35:00 4.21 4.21 4.1951 4.1951 3570 4.1953 2020/04/24-17:40:00 4.2 4.2099 4.19 4.2099 142141.2 4.1982 2020/04/24-17:45:00 4.21 4.2101 4.2099 4.2099 5000.1 4.21 2020/04/24-17:50:00 4.21 4.21 4.21 4.21 1648 4.21 2020/04/24-17:55:00 2020/04/24-18:00:00 4.21 4.23 4.21 4.23 141098.8 4.2285 2020/04/24-18:05:00 4.2201 4.23 4.2201 4.2255 84686.1 4.2297 2020/04/24-18:10:00 4.2201 4.233 4.2201 4.233 40715.7 4.231 2020/04/24-18:15:00 4.233 4.233 4.233 4.233 480.7 4.233 2020/04/24-18:20:00 2020/04/24-18:25:00 4.233 4.236 4.233 4.233 15000.1 4.2349 2020/04/24-18:30:00 4.233 4.233 4.233 4.233 2699 4.233 2020/04/24-18:35:00 4.233 4.233 4.231 4.231 2047 4.233 2020/04/24-18:40:00 4.225 4.225 4.21 4.21 7863.2 4.2108 2020/04/24-18:45:00 4.2099 4.2112 4.206 4.206 3449.1 4.2093 2020/04/24-18:50:00 4.2061 4.22 4.2061 4.2081 87394.2 4.208 2020/04/24-18:55:00 4.22 4.239 4.21 4.2151 155955.6 4.2333 2020/04/24-19:00:00 4.21 4.21 4.201 4.201 600 4.2058 2020/04/24-19:05:00 4.2011 4.2151 4.2 4.2151 167992.5 4.2009 2020/04/24-19:10:00 4.2051 4.2234 4.2 4.2195 134910.4 4.2027 2020/04/24-19:15:00 4.2193 4.2193 4.2 4.21 89788.3 4.2006 2020/04/24-19:20:00 4.2099 4.2099 4.19 4.19 143236.5 4.194 2020/04/24-19:25:00 4.1996 4.1996 4.19 4.1986 120500.7 4.192 2020/04/24-19:30:00 4.1986 4.1994 4.1501 4.1733 158421.4 4.1736 2020/04/24-19:35:00 4.16 4.16 4.13 4.152 547781.1 4.1372 2020/04/24-19:40:00 4.152 4.16 4.15 4.1508 41779.4 4.1527 2020/04/24-19:45:00 4.1507 4.175 4.1507 4.175 76532.7 4.161 2020/04/24-19:50:00 4.1749 4.175 4.17 4.17 50108.5 4.1701 2020/04/24-19:55:00 4.17 4.17 4.17 4.17 20215 4.17 2020/04/24-20:00:00 4.13 4.15 4.121 4.15 20749.5 4.1438 2020/04/24-20:05:00 4.155 4.17 4.155 4.1649 1747 4.1681 2020/04/24-20:10:00 4.16 4.16 4.145 4.145 11069.5 4.1456 2020/04/24-20:15:00 4.155 4.155 4.13 4.14 15029.4 4.1384 2020/04/24-20:20:00 4.14 4.14 4.13 4.139 1000.3 4.1301 2020/04/24-20:25:00 4.1389 4.1389 4.13 4.13 1042.8 4.13 2020/04/24-20:30:00 4.138 4.138 4.079 4.0903 484194.4 4.0802 2020/04/24-20:35:00 4.097 4.114 4.097 4.114 127.5 4.1023 2020/04/24-20:40:00 4.1139 4.1238 4.1101 4.1238 40641 4.1212 2020/04/24-20:45:00 4.124 4.1301 4.1238 4.13 70712.3 4.13 2020/04/24-20:50:00 4.13 4.13 4.1238 4.1299 41173 4.1265 2020/04/24-20:55:00 4.1298 4.1298 4.1167 4.1237 57755.6 4.1226 2020/04/24-21:00:00 4.1236 4.1237 4.12 4.1237 2044.1 4.12 2020/04/24-21:05:00 4.1236 4.1237 4.12 4.12 20000.2 4.12 2020/04/24-21:10:00 4.1236 4.1379 4.1236 4.1379 85694.9 4.1239 2020/04/24-21:15:00 4.125 4.139 4.125 4.139 58610.7 4.1379 2020/04/24-21:20:00 4.139 4.139 4.139 4.139 13719.7 4.139 2020/04/24-21:25:00 4.139 4.139 4.139 4.139 18093.6 4.139 2020/04/24-21:30:00 4.139 4.139 4.1389 4.1389 50000.2 4.139 2020/04/24-21:35:00 4.1389 4.1395 4.1389 4.1395 50100 4.1392 2020/04/24-21:40:00 2020/04/24-21:45:00 4.1389 4.14 4.1389 4.14 103645.7 4.1392 2020/04/24-21:50:00 4.14 4.14 4.14 4.14 10 4.14 2020/04/24-21:55:00 4.14 4.14 4.14 4.14 14524.5 4.14 2020/04/24-22:00:00 4.1438 4.155 4.1438 4.155 1613.7 4.1546 2020/04/24-22:05:00 4.155 4.155 4.155 4.155 1678 4.155 2020/04/24-22:10:00 4.155 4.155 4.155 4.155 15116 4.155 2020/04/24-22:15:00 4.155 4.155 4.155 4.155 4800 4.155 2020/04/24-22:20:00 4.154 4.154 4.14 4.14 20059.9 4.1414 2020/04/24-22:25:00 4.14 4.14 4.13 4.13 18816.8 4.1302 2020/04/24-22:30:00 4.14 4.14 4.14 4.14 5248 4.14 2020/04/24-22:35:00 2020/04/24-22:40:00 4.1399 4.1399 4.12 4.12 145424.8 4.1235 2020/04/24-22:45:00 4.12 4.12 4.11 4.11 47330.1 4.1168 2020/04/24-22:50:00 4.11 4.11 4.106 4.11 102851.4 4.1078 2020/04/24-22:55:00 4.11 4.12 4.11 4.1197 5227.3 4.11 2020/04/24-23:00:00 2020/04/24-23:05:00 4.1189 4.1189 4.1 4.1 5043 4.1004 2020/04/24-23:10:00 4.1 4.11 4.1 4.1 35106.5 4.1 2020/04/24-23:15:00 4.1 4.1 4.09 4.0999 52005.8 4.0946 2020/04/24-23:20:00 2020/04/24-23:25:00 4.081 4.081 4.072 4.072 17565.6 4.0725 2020/04/24-23:30:00 4.0721 4.0721 4.0721 4.0721 5 4.0721 2020/04/24-23:35:00 4.0721 4.0721 4.0718 4.0718 24999.6 4.0719 2020/04/24-23:40:00 2020/04/24-23:45:00 4.075 4.082 4.074 4.074 70012.1 4.0743 2020/04/24-23:50:00 4.083 4.084 4.0738 4.0738 300949.2 4.0738 2020/04/24-23:55:00 4.085 4.12 4.085 4.0991 231210.5 4.0994