version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 180 timestamp open high low close volume vwap 2020/07/24-00:00:00 2020/07/24-00:03:00 2020/07/24-00:06:00 5.315 5.315 5.315 5.315 2022 5.315 2020/07/24-00:09:00 2020/07/24-00:12:00 2020/07/24-00:15:00 2020/07/24-00:18:00 2020/07/24-00:21:00 2020/07/24-00:24:00 5.3416 5.3416 5.32 5.33 3183.2 5.3301 2020/07/24-00:27:00 2020/07/24-00:30:00 2020/07/24-00:33:00 5.3416 5.3468 5.3416 5.3468 1062 5.3468 2020/07/24-00:36:00 5.3468 5.3468 5.3468 5.3468 11221 5.3468 2020/07/24-00:39:00 5.34 5.34 5.34 5.34 329 5.34 2020/07/24-00:42:00 2020/07/24-00:45:00 2020/07/24-00:48:00 2020/07/24-00:51:00 2020/07/24-00:54:00 5.34 5.34 5.3303 5.3303 14997.5 5.3384 2020/07/24-00:57:00 2020/07/24-01:00:00 2020/07/24-01:03:00 5.3304 5.3304 5.3304 5.3304 21870 5.3304 2020/07/24-01:06:00 2020/07/24-01:09:00 5.34 5.34 5.34 5.34 91813 5.34 2020/07/24-01:12:00 5.3399 5.3399 5.3399 5.3399 55555 5.3399 2020/07/24-01:15:00 2020/07/24-01:18:00 2020/07/24-01:21:00 2020/07/24-01:24:00 5.3399 5.3399 5.3399 5.3399 15229 5.3399 2020/07/24-01:27:00 5.3399 5.3467 5.333 5.333 28566 5.3439 2020/07/24-01:30:00 5.333 5.334 5.333 5.334 8163 5.3334 2020/07/24-01:33:00 5.339 5.3467 5.339 5.339 12398.1 5.339 2020/07/24-01:36:00 5.3465 5.3469 5.3361 5.3361 67861 5.3397 2020/07/24-01:39:00 5.336 5.336 5.336 5.336 2587.1 5.336 2020/07/24-01:42:00 2020/07/24-01:45:00 5.3469 5.347 5.3469 5.347 9340.9 5.3469 2020/07/24-01:48:00 5.3513 5.3517 5.3513 5.3517 3713.1 5.3515 2020/07/24-01:51:00 5.35 5.3566 5.34 5.34 22606 5.3403 2020/07/24-01:54:00 5.34 5.3563 5.34 5.34 12499 5.3408 2020/07/24-01:57:00 5.34 5.34 5.34 5.34 10718 5.34 2020/07/24-02:00:00 5.3558 5.3563 5.3 5.3 193792.3 5.3288 2020/07/24-02:03:00 5.3265 5.3359 5.3 5.3 134297 5.3101 2020/07/24-02:06:00 5.3 5.3 5.2903 5.2903 31835.2 5.2912 2020/07/24-02:09:00 5.2902 5.2902 5.29 5.29 11906 5.29 2020/07/24-02:12:00 5.28 5.28 5.277 5.277 52945.2 5.278 2020/07/24-02:15:00 5.3 5.3 5.3 5.3 1500 5.3 2020/07/24-02:18:00 5.28 5.28 5.28 5.28 38065 5.28 2020/07/24-02:21:00 5.28 5.28 5.2741 5.2741 69996 5.2774 2020/07/24-02:24:00 5.28 5.2801 5.28 5.2801 18.2 5.2801 2020/07/24-02:27:00 5.2801 5.3 5.28 5.3 40445.1 5.3 2020/07/24-02:30:00 2020/07/24-02:33:00 5.3 5.3 5.3 5.3 9409 5.3 2020/07/24-02:36:00 2020/07/24-02:39:00 5.3 5.3 5.3 5.3 25048 5.3 2020/07/24-02:42:00 5.2999 5.3 5.29 5.29 45000 5.2956 2020/07/24-02:45:00 5.295 5.3 5.2901 5.3 10313 5.2935 2020/07/24-02:48:00 5.3 5.3 5.3 5.3 4700 5.3 2020/07/24-02:51:00 2020/07/24-02:54:00 5.29 5.29 5.29 5.29 5000 5.29 2020/07/24-02:57:00 2020/07/24-03:00:00 5.3 5.3 5.28 5.28 13673.5 5.2861 2020/07/24-03:03:00 2020/07/24-03:06:00 2020/07/24-03:09:00 2020/07/24-03:12:00 5.3 5.3 5.29 5.29 4896 5.2969 2020/07/24-03:15:00 2020/07/24-03:18:00 2020/07/24-03:21:00 5.29 5.29 5.285 5.285 2784.7 5.2886 2020/07/24-03:24:00 5.29 5.29 5.29 5.29 1500 5.29 2020/07/24-03:27:00 2020/07/24-03:30:00 2020/07/24-03:33:00 5.29 5.29 5.29 5.29 400 5.29 2020/07/24-03:36:00 5.29 5.29 5.29 5.29 306 5.29 2020/07/24-03:39:00 2020/07/24-03:42:00 5.29 5.29 5.29 5.29 282 5.29 2020/07/24-03:45:00 5.2738 5.2738 5.27 5.27 105218.3 5.2709 2020/07/24-03:48:00 5.29 5.29 5.29 5.29 6 5.29 2020/07/24-03:51:00 2020/07/24-03:54:00 5.29 5.29 5.29 5.29 117190 5.29 2020/07/24-03:57:00 2020/07/24-04:00:00 5.2899 5.2938 5.2899 5.2899 6.2 5.2932 2020/07/24-04:03:00 5.2899 5.2899 5.262 5.262 5609.8 5.2649 2020/07/24-04:06:00 5.2914 5.2937 5.2914 5.2937 780 5.2936 2020/07/24-04:09:00 2020/07/24-04:12:00 2020/07/24-04:15:00 2020/07/24-04:18:00 5.2938 5.3089 5.2938 5.3089 16370.5 5.3073 2020/07/24-04:21:00 5.309 5.309 5.309 5.309 31.4 5.309 2020/07/24-04:24:00 5.309 5.312 5.309 5.312 2989.7 5.309 2020/07/24-04:27:00 2020/07/24-04:30:00 5.312 5.3179 5.312 5.3179 53214.5 5.3177 2020/07/24-04:33:00 5.361 5.37 5.361 5.37 18686.8 5.3686 2020/07/24-04:36:00 5.37 5.37 5.37 5.37 78617.8 5.37 2020/07/24-04:39:00 2020/07/24-04:42:00 2020/07/24-04:45:00 2020/07/24-04:48:00 2020/07/24-04:51:00 2020/07/24-04:54:00 5.34 5.34 5.34 5.34 20.1 5.34 2020/07/24-04:57:00 5.335 5.34 5.3202 5.34 2427 5.3206 2020/07/24-05:00:00 2020/07/24-05:03:00 5.3517 5.36 5.3517 5.36 40000 5.36 2020/07/24-05:06:00 2020/07/24-05:09:00 2020/07/24-05:12:00 2020/07/24-05:15:00 2020/07/24-05:18:00 5.36 5.36 5.36 5.36 72 5.36 2020/07/24-05:21:00 2020/07/24-05:24:00 2020/07/24-05:27:00 2020/07/24-05:30:00 2020/07/24-05:33:00 2020/07/24-05:36:00 2020/07/24-05:39:00 2020/07/24-05:42:00 5.35 5.355 5.35 5.355 138 5.3523 2020/07/24-05:45:00 2020/07/24-05:48:00 2020/07/24-05:51:00 2020/07/24-05:54:00 5.33 5.33 5.33 5.33 25118 5.33 2020/07/24-05:57:00 2020/07/24-06:00:00 2020/07/24-06:03:00 2020/07/24-06:06:00 5.35 5.35 5.35 5.35 31.1 5.35 2020/07/24-06:09:00 2020/07/24-06:12:00 2020/07/24-06:15:00 5.35 5.353 5.35 5.353 968.9 5.3515 2020/07/24-06:18:00 5.355 5.355 5.355 5.355 2219 5.355 2020/07/24-06:21:00 5.355 5.355 5.355 5.355 10636 5.355 2020/07/24-06:24:00 2020/07/24-06:27:00 5.355 5.355 5.355 5.355 9394 5.355 2020/07/24-06:30:00 2020/07/24-06:33:00 2020/07/24-06:36:00 2020/07/24-06:39:00 2020/07/24-06:42:00 2020/07/24-06:45:00 2020/07/24-06:48:00 2020/07/24-06:51:00 5.355 5.36 5.355 5.36 91738 5.3598 2020/07/24-06:54:00 5.36 5.36 5.3404 5.3404 10426.7 5.3596 2020/07/24-06:57:00 5.36 5.392 5.36 5.392 16119 5.3842 2020/07/24-07:00:00 5.392 5.42 5.392 5.416 141134.7 5.4058 2020/07/24-07:03:00 5.42 5.45 5.42 5.45 289750.7 5.443 2020/07/24-07:06:00 5.451 5.4589 5.45 5.4589 44892.1 5.455 2020/07/24-07:09:00 2020/07/24-07:12:00 5.4301 5.45 5.4301 5.45 151638.4 5.4301 2020/07/24-07:15:00 2020/07/24-07:18:00 5.43 5.43 5.4251 5.4251 43148 5.4251 2020/07/24-07:21:00 5.445 5.445 5.445 5.445 4260.1 5.445 2020/07/24-07:24:00 5.4448 5.445 5.4287 5.445 1516 5.4383 2020/07/24-07:27:00 5.425 5.425 5.417 5.417 300 5.4177 2020/07/24-07:30:00 5.417 5.417 5.4052 5.4052 20000 5.4055 2020/07/24-07:33:00 2020/07/24-07:36:00 5.4051 5.41 5.4051 5.41 857 5.406 2020/07/24-07:39:00 5.4051 5.4289 5.4051 5.4051 17859 5.4085 2020/07/24-07:42:00 2020/07/24-07:45:00 2020/07/24-07:48:00 2020/07/24-07:51:00 5.405 5.405 5.395 5.395 1000 5.3969 2020/07/24-07:54:00 5.3999 5.3999 5.3999 5.3999 0.1 5.3999 2020/07/24-07:57:00 5.395 5.395 5.39 5.39 135110 5.39 2020/07/24-08:00:00 5.395 5.395 5.3901 5.3901 500.1 5.3901 2020/07/24-08:03:00 5.3901 5.3901 5.3888 5.3888 78459 5.3898 2020/07/24-08:06:00 2020/07/24-08:09:00 5.3901 5.3901 5.3888 5.3888 3591.5 5.3901 2020/07/24-08:12:00 5.3888 5.39 5.3888 5.3888 20881.2 5.3888 2020/07/24-08:15:00 5.3888 5.3888 5.379 5.379 21163.1 5.3809 2020/07/24-08:18:00 2020/07/24-08:21:00 5.3788 5.3788 5.375 5.375 883.9 5.3769 2020/07/24-08:24:00 5.375 5.375 5.3718 5.3718 72262.6 5.372 2020/07/24-08:27:00 2020/07/24-08:30:00 5.3798 5.38 5.3561 5.38 9455.1 5.3602 2020/07/24-08:33:00 5.38 5.38 5.38 5.38 4715.9 5.38 2020/07/24-08:36:00 2020/07/24-08:39:00 5.38 5.38 5.355 5.355 3177.2 5.3683 2020/07/24-08:42:00 5.354 5.3818 5.354 5.3818 155.9 5.354 2020/07/24-08:45:00 5.3815 5.3815 5.3815 5.3815 0.1 5.3815 2020/07/24-08:48:00 2020/07/24-08:51:00 5.3818 5.3881 5.3818 5.3881 60 5.3855 2020/07/24-08:54:00 2020/07/24-08:57:00 5.388 5.3886 5.388 5.3883 0.7 5.3883 2020/07/24-09:00:00 5.3887 5.3887 5.3555 5.3555 3570 5.3561 2020/07/24-09:03:00 5.356 5.368 5.356 5.368 32032.3 5.3672 2020/07/24-09:06:00 5.368 5.368 5.368 5.368 25332 5.368 2020/07/24-09:09:00 5.368 5.368 5.3555 5.3555 9896 5.3573 2020/07/24-09:12:00 5.3797 5.3799 5.3555 5.3555 34478.1 5.3779 2020/07/24-09:15:00 5.3555 5.3846 5.3555 5.3846 92041 5.3811 2020/07/24-09:18:00 2020/07/24-09:21:00 5.3693 5.3693 5.3554 5.3554 10000 5.3554 2020/07/24-09:24:00 5.3555 5.37 5.3555 5.37 4010 5.3555 2020/07/24-09:27:00 5.3555 5.3555 5.3541 5.3541 14905.5 5.3542 2020/07/24-09:30:00 5.354 5.354 5.3532 5.3532 2670 5.3532 2020/07/24-09:33:00 5.3531 5.3531 5.3531 5.3531 14980 5.3531 2020/07/24-09:36:00 5.3531 5.3531 5.35 5.35 160618 5.3502 2020/07/24-09:39:00 5.35 5.35 5.35 5.35 338 5.35 2020/07/24-09:42:00 5.35 5.35 5.35 5.35 23454 5.35 2020/07/24-09:45:00 5.35 5.35 5.35 5.35 10420 5.35 2020/07/24-09:48:00 5.3501 5.3501 5.3501 5.3501 5916 5.3501 2020/07/24-09:51:00 5.3532 5.3532 5.35 5.35 5416 5.3501 2020/07/24-09:54:00 2020/07/24-09:57:00 5.3531 5.3531 5.35 5.35 1307 5.3501 2020/07/24-10:00:00 5.3532 5.3708 5.3532 5.3708 5995 5.3699 2020/07/24-10:03:00 2020/07/24-10:06:00 5.37 5.37 5.3687 5.3687 10.2 5.37 2020/07/24-10:09:00 5.3502 5.3502 5.3491 5.3491 94381.7 5.3499 2020/07/24-10:12:00 5.3491 5.3491 5.34 5.34 34053 5.3455 2020/07/24-10:15:00 2020/07/24-10:18:00 5.339 5.34 5.334 5.34 14296.9 5.3394 2020/07/24-10:21:00 2020/07/24-10:24:00 5.335 5.335 5.328 5.328 141316.3 5.3313 2020/07/24-10:27:00 5.327 5.327 5.318 5.318 39723.4 5.3236 2020/07/24-10:30:00 5.317 5.317 5.3001 5.3001 163263.1 5.306 2020/07/24-10:33:00 5.3001 5.3011 5.3001 5.3011 80689 5.3011 2020/07/24-10:36:00 5.3011 5.3011 5.3011 5.3011 37956 5.3011 2020/07/24-10:39:00 5.3012 5.3012 5.3001 5.3001 368865 5.3011 2020/07/24-10:42:00 5.3005 5.3005 5.3001 5.3001 40068 5.3001 2020/07/24-10:45:00 5.3005 5.3005 5.3001 5.3001 6000 5.3001 2020/07/24-10:48:00 5.3001 5.301 5.3001 5.3001 34746 5.3009 2020/07/24-10:51:00 5.3002 5.3002 5.3002 5.3002 502 5.3002 2020/07/24-10:54:00 5.3002 5.3002 5.3 5.3 77539 5.3001 2020/07/24-10:57:00 5.3003 5.3003 5.3003 5.3003 16235 5.3003 2020/07/24-11:00:00 5.31 5.31 5.3 5.3 59579.5 5.3005 2020/07/24-11:03:00 5.3 5.3 5.3 5.3 41220.5 5.3 2020/07/24-11:06:00 5.3 5.3 5.3 5.3 2670 5.3 2020/07/24-11:09:00 5.3 5.3105 5.3 5.3105 246.4 5.3 2020/07/24-11:12:00 5.3 5.3 5.2992 5.2992 11131 5.2996 2020/07/24-11:15:00 5.2992 5.3105 5.284 5.3105 15696.1 5.2961 2020/07/24-11:18:00 2020/07/24-11:21:00 2020/07/24-11:24:00 5.31 5.31 5.31 5.31 0.1 5.31 2020/07/24-11:27:00 5.3082 5.3082 5.291 5.291 2816 5.291 2020/07/24-11:30:00 5.3105 5.3105 5.3105 5.3105 0.1 5.3105 2020/07/24-11:33:00 5.291 5.291 5.291 5.291 0.8 5.291 2020/07/24-11:36:00 2020/07/24-11:39:00 5.3105 5.3149 5.3105 5.3149 10000 5.3148 2020/07/24-11:42:00 2020/07/24-11:45:00 2020/07/24-11:48:00 2020/07/24-11:51:00 5.3143 5.3143 5.3143 5.3143 28200.1 5.3143 2020/07/24-11:54:00 2020/07/24-11:57:00 2020/07/24-12:00:00 2020/07/24-12:03:00 5.3136 5.3365 5.3136 5.3365 43122.5 5.3309 2020/07/24-12:06:00 5.3366 5.35 5.3366 5.35 9525 5.3451 2020/07/24-12:09:00 2020/07/24-12:12:00 2020/07/24-12:15:00 5.3499 5.3499 5.3499 5.3499 5200 5.3499 2020/07/24-12:18:00 2020/07/24-12:21:00 2020/07/24-12:24:00 2020/07/24-12:27:00 2020/07/24-12:30:00 2020/07/24-12:33:00 5.3252 5.3487 5.325 5.3487 57012 5.3251 2020/07/24-12:36:00 2020/07/24-12:39:00 2020/07/24-12:42:00 2020/07/24-12:45:00 2020/07/24-12:48:00 2020/07/24-12:51:00 5.33 5.33 5.3253 5.3253 9907.1 5.3278 2020/07/24-12:54:00 2020/07/24-12:57:00 5.3487 5.3487 5.3487 5.3487 1 5.3487 2020/07/24-13:00:00 2020/07/24-13:03:00 5.3252 5.3252 5.325 5.325 2407 5.3251 2020/07/24-13:06:00 5.325 5.325 5.325 5.325 326 5.325 2020/07/24-13:09:00 2020/07/24-13:12:00 2020/07/24-13:15:00 5.3487 5.3487 5.325 5.325 477 5.325 2020/07/24-13:18:00 2020/07/24-13:21:00 5.325 5.35 5.325 5.325 66234 5.3333 2020/07/24-13:24:00 5.35 5.3689 5.35 5.3689 194587.1 5.3538 2020/07/24-13:27:00 5.3689 5.389 5.36 5.3602 19900.2 5.3771 2020/07/24-13:30:00 5.387 5.388 5.3603 5.388 111510.6 5.3879 2020/07/24-13:33:00 5.388 5.388 5.388 5.388 5012 5.388 2020/07/24-13:36:00 5.388 5.391 5.36 5.391 329956.8 5.3887 2020/07/24-13:39:00 5.3919 5.42 5.3919 5.42 180631.5 5.4024 2020/07/24-13:42:00 5.42 5.42 5.41 5.41 72082.9 5.4198 2020/07/24-13:45:00 5.41 5.4199 5.4001 5.4199 273747.3 5.4079 2020/07/24-13:48:00 5.4199 5.4199 5.4169 5.417 37879.5 5.4183 2020/07/24-13:51:00 5.417 5.417 5.3851 5.405 476948.4 5.396 2020/07/24-13:54:00 5.4048 5.405 5.39 5.4042 65215.1 5.3924 2020/07/24-13:57:00 5.4044 5.4044 5.385 5.385 1.2 5.3968 2020/07/24-14:00:00 5.4036 5.4043 5.375 5.375 59244.4 5.3841 2020/07/24-14:03:00 5.375 5.4 5.3702 5.3702 70381.3 5.3829 2020/07/24-14:06:00 5.399 5.3996 5.399 5.3996 30030 5.3995 2020/07/24-14:09:00 2020/07/24-14:12:00 5.39 5.3993 5.39 5.3993 20020 5.3984 2020/07/24-14:15:00 5.3979 5.3979 5.3979 5.3979 10010 5.3979 2020/07/24-14:18:00 5.397 5.398 5.397 5.398 87838 5.3979 2020/07/24-14:21:00 5.398 5.398 5.372 5.3721 4100.6 5.3847 2020/07/24-14:24:00 5.3801 5.399 5.3801 5.399 24856 5.3987 2020/07/24-14:27:00 5.399 5.3996 5.399 5.3996 30030 5.3996 2020/07/24-14:30:00 5.3731 5.3731 5.3731 5.3731 18 5.3731 2020/07/24-14:33:00 2020/07/24-14:36:00 2020/07/24-14:39:00 5.38 5.38 5.38 5.38 14786 5.38 2020/07/24-14:42:00 2020/07/24-14:45:00 5.38 5.38 5.38 5.38 2928.8 5.38 2020/07/24-14:48:00 5.3732 5.3732 5.3731 5.3731 102836 5.3731 2020/07/24-14:51:00 5.3731 5.3731 5.3731 5.3731 1600 5.3731 2020/07/24-14:54:00 5.38 5.38 5.38 5.38 0.8 5.38 2020/07/24-14:57:00 2020/07/24-15:00:00 5.38 5.381 5.38 5.381 17550 5.38 2020/07/24-15:03:00 2020/07/24-15:06:00 2020/07/24-15:09:00 5.3732 5.381 5.3732 5.3732 7823.4 5.3773 2020/07/24-15:12:00 2020/07/24-15:15:00 2020/07/24-15:18:00 5.3732 5.3732 5.3732 5.3732 12591 5.3732 2020/07/24-15:21:00 5.3732 5.3732 5.3732 5.3732 280.7 5.3732 2020/07/24-15:24:00 5.3732 5.3732 5.3701 5.3701 136534.5 5.3723 2020/07/24-15:27:00 5.3701 5.3701 5.3701 5.3701 241461 5.3701 2020/07/24-15:30:00 5.37 5.37 5.365 5.365 4051.1 5.3669 2020/07/24-15:33:00 5.37 5.37 5.365 5.365 12255 5.3691 2020/07/24-15:36:00 5.365 5.365 5.3601 5.3601 38119 5.3605 2020/07/24-15:39:00 5.3601 5.3797 5.3601 5.3797 116746.1 5.3601 2020/07/24-15:42:00 5.3602 5.3602 5.3601 5.3601 31409.9 5.3601 2020/07/24-15:45:00 5.3601 5.3601 5.36 5.36 326494.8 5.3601 2020/07/24-15:48:00 5.36 5.36 5.3503 5.3503 8629 5.3519 2020/07/24-15:51:00 5.3503 5.3503 5.3501 5.3501 12131 5.3501 2020/07/24-15:54:00 5.3501 5.36 5.3501 5.36 12709.5 5.353 2020/07/24-15:57:00 2020/07/24-16:00:00 5.35 5.36 5.35 5.36 7471 5.3586 2020/07/24-16:03:00 2020/07/24-16:06:00 5.3599 5.36 5.3599 5.36 49813 5.3599 2020/07/24-16:09:00 5.3768 5.38 5.3649 5.38 49771.2 5.3793 2020/07/24-16:12:00 5.3523 5.3523 5.351 5.351 71646 5.3521 2020/07/24-16:15:00 5.3798 5.3798 5.3798 5.3798 10000 5.3798 2020/07/24-16:18:00 5.38 5.38 5.3799 5.38 165702.1 5.3799 2020/07/24-16:21:00 5.3799 5.38 5.3799 5.38 73917 5.38 2020/07/24-16:24:00 2020/07/24-16:27:00 2020/07/24-16:30:00 2020/07/24-16:33:00 2020/07/24-16:36:00 5.3606 5.38 5.3606 5.38 11071.9 5.3612 2020/07/24-16:39:00 5.3799 5.3799 5.3604 5.3604 9597.5 5.378 2020/07/24-16:42:00 5.378 5.378 5.378 5.378 0.8 5.378 2020/07/24-16:45:00 5.378 5.378 5.355 5.355 32648.2 5.3586 2020/07/24-16:48:00 5.355 5.36 5.355 5.36 19985.2 5.3575 2020/07/24-16:51:00 5.3603 5.378 5.3601 5.3601 5188.1 5.378 2020/07/24-16:54:00 5.3602 5.38 5.3602 5.38 63870.3 5.3782 2020/07/24-16:57:00 5.3801 5.385 5.3801 5.385 20939 5.3815 2020/07/24-17:00:00 2020/07/24-17:03:00 5.385 5.385 5.385 5.385 2454 5.385 2020/07/24-17:06:00 5.385 5.3919 5.385 5.3919 46522.2 5.3886 2020/07/24-17:09:00 2020/07/24-17:12:00 2020/07/24-17:15:00 5.39 5.3904 5.38 5.38 1708.2 5.3826 2020/07/24-17:18:00 2020/07/24-17:21:00 5.39 5.39 5.39 5.39 1.5 5.39 2020/07/24-17:24:00 2020/07/24-17:27:00 2020/07/24-17:30:00 2020/07/24-17:33:00 2020/07/24-17:36:00 5.3899 5.3899 5.3899 5.3899 10010 5.3899 2020/07/24-17:39:00 2020/07/24-17:42:00 5.39 5.39 5.39 5.39 4698.2 5.39 2020/07/24-17:45:00 5.39 5.3999 5.39 5.3999 45173.3 5.3924 2020/07/24-17:48:00 5.399 5.415 5.399 5.415 167154.3 5.4026 2020/07/24-17:51:00 5.415 5.4188 5.415 5.4188 44772.5 5.4173 2020/07/24-17:54:00 5.4188 5.421 5.4188 5.42 19365.5 5.4203 2020/07/24-17:57:00 5.422 5.432 5.422 5.432 35008.6 5.4293 2020/07/24-18:00:00 5.431 5.432 5.431 5.432 221953.2 5.432 2020/07/24-18:03:00 5.432 5.432 5.43 5.43 31439 5.43 2020/07/24-18:06:00 5.43 5.43 5.43 5.43 40000 5.43 2020/07/24-18:09:00 5.43 5.435 5.405 5.405 44848.2 5.4316 2020/07/24-18:12:00 5.41 5.41 5.41 5.41 0.9 5.41 2020/07/24-18:15:00 2020/07/24-18:18:00 5.43 5.4345 5.43 5.4345 36751 5.4337 2020/07/24-18:21:00 5.42 5.42 5.42 5.42 1300 5.42 2020/07/24-18:24:00 5.41 5.41 5.41 5.41 7000 5.41 2020/07/24-18:27:00 5.41 5.41 5.41 5.41 7000 5.41 2020/07/24-18:30:00 2020/07/24-18:33:00 5.4102 5.4102 5.405 5.405 38.6 5.4075 2020/07/24-18:36:00 2020/07/24-18:39:00 5.42 5.42 5.42 5.42 1 5.42 2020/07/24-18:42:00 5.4 5.4 5.4 5.4 20.1 5.4 2020/07/24-18:45:00 2020/07/24-18:48:00 5.395 5.395 5.3904 5.3904 7000 5.3904 2020/07/24-18:51:00 5.41 5.41 5.41 5.41 20 5.41 2020/07/24-18:54:00 5.41 5.43 5.41 5.43 46567 5.4162 2020/07/24-18:57:00 5.43 5.43 5.4001 5.43 27308.4 5.4116 2020/07/24-19:00:00 5.43 5.43 5.43 5.43 185 5.43 2020/07/24-19:03:00 5.41 5.436 5.41 5.436 303400.1 5.4223 2020/07/24-19:06:00 5.436 5.44 5.436 5.44 55879 5.4399 2020/07/24-19:09:00 2020/07/24-19:12:00 5.44 5.44 5.44 5.44 9077 5.44 2020/07/24-19:15:00 5.4399 5.442 5.4399 5.442 62659 5.4404 2020/07/24-19:18:00 5.44 5.44 5.44 5.44 29200 5.44 2020/07/24-19:21:00 5.44 5.451 5.44 5.451 277799.9 5.4486 2020/07/24-19:24:00 5.4509 5.4588 5.4509 5.455 36616.8 5.4568 2020/07/24-19:27:00 5.455 5.455 5.4305 5.4305 43936.9 5.4353 2020/07/24-19:30:00 5.4305 5.4499 5.4304 5.4499 170620.2 5.4487 2020/07/24-19:33:00 2020/07/24-19:36:00 5.4499 5.45 5.4499 5.45 507816 5.45 2020/07/24-19:39:00 5.4501 5.4501 5.4501 5.4501 70480 5.4501 2020/07/24-19:42:00 2020/07/24-19:45:00 5.455 5.455 5.4549 5.4549 17 5.455 2020/07/24-19:48:00 5.455 5.455 5.455 5.455 1290 5.455 2020/07/24-19:51:00 5.455 5.455 5.455 5.455 2000 5.455 2020/07/24-19:54:00 5.455 5.455 5.455 5.455 2573 5.455 2020/07/24-19:57:00 5.4549 5.4549 5.4312 5.4312 97388.9 5.4338 2020/07/24-20:00:00 5.45 5.45 5.45 5.45 18643 5.45 2020/07/24-20:03:00 5.432 5.432 5.4312 5.4312 153684 5.4312 2020/07/24-20:06:00 5.45 5.45 5.45 5.45 53 5.45 2020/07/24-20:09:00 5.4312 5.45 5.4312 5.4312 235269 5.4357 2020/07/24-20:12:00 5.4312 5.4312 5.4312 5.4312 70329 5.4312 2020/07/24-20:15:00 5.4312 5.4312 5.4312 5.4312 44750 5.4312 2020/07/24-20:18:00 5.4312 5.4312 5.42 5.42 6000 5.4234 2020/07/24-20:21:00 5.4405 5.4405 5.4405 5.4405 1000 5.4405 2020/07/24-20:24:00 5.4471 5.4471 5.4471 5.4471 18 5.4471 2020/07/24-20:27:00 5.4388 5.4499 5.4388 5.4499 10651 5.4451 2020/07/24-20:30:00 5.4498 5.45 5.4388 5.4388 1850 5.4469 2020/07/24-20:33:00 5.439 5.45 5.439 5.45 13000 5.45 2020/07/24-20:36:00 5.44 5.4498 5.44 5.44 144654 5.4401 2020/07/24-20:39:00 5.44 5.44 5.4388 5.4388 144285 5.4398 2020/07/24-20:42:00 5.42 5.4201 5.42 5.4201 0.2 5.4201 2020/07/24-20:45:00 5.4205 5.4205 5.4205 5.4205 4000 5.4205 2020/07/24-20:48:00 5.44 5.44 5.44 5.44 18.4 5.44 2020/07/24-20:51:00 2020/07/24-20:54:00 5.432 5.432 5.42 5.42 50.1 5.432 2020/07/24-20:57:00 5.42 5.42 5.415 5.415 29140 5.415 2020/07/24-21:00:00 5.4101 5.4101 5.4081 5.4081 10757.6 5.4085 2020/07/24-21:03:00 5.408 5.408 5.4 5.4 5782 5.4018 2020/07/24-21:06:00 5.4001 5.4001 5.4001 5.4001 0.1 5.4001 2020/07/24-21:09:00 5.4001 5.4001 5.4001 5.4001 2417 5.4001 2020/07/24-21:12:00 2020/07/24-21:15:00 5.42 5.4202 5.42 5.4202 44396 5.4201 2020/07/24-21:18:00 2020/07/24-21:21:00 5.4202 5.4202 5.4202 5.4202 1000 5.4202 2020/07/24-21:24:00 5.4202 5.4202 5.4202 5.4202 3000 5.4202 2020/07/24-21:27:00 2020/07/24-21:30:00 2020/07/24-21:33:00 5.42 5.42 5.4003 5.4003 646.2 5.42 2020/07/24-21:36:00 5.4002 5.4002 5.4002 5.4002 83396 5.4002 2020/07/24-21:39:00 5.4001 5.4001 5.4001 5.4001 10000 5.4001 2020/07/24-21:42:00 5.4001 5.4001 5.4001 5.4001 5601.4 5.4001 2020/07/24-21:45:00 5.419 5.419 5.4 5.4 10400.2 5.4001 2020/07/24-21:48:00 5.4 5.4198 5.4 5.4002 10229.2 5.4 2020/07/24-21:51:00 5.4198 5.4202 5.4198 5.4202 35081.7 5.4201 2020/07/24-21:54:00 5.4203 5.4203 5.4203 5.4203 5000.1 5.4203 2020/07/24-21:57:00 5.4203 5.4203 5.4203 5.4203 5000 5.4203 2020/07/24-22:00:00 5.4203 5.4398 5.4013 5.4371 3168.2 5.4082 2020/07/24-22:03:00 5.4371 5.4371 5.4371 5.4371 2734 5.4371 2020/07/24-22:06:00 5.41 5.45 5.4031 5.45 58427 5.4427 2020/07/24-22:09:00 2020/07/24-22:12:00 5.449 5.449 5.449 5.449 2000 5.449 2020/07/24-22:15:00 5.449 5.449 5.445 5.445 10100 5.449 2020/07/24-22:18:00 5.4399 5.4399 5.4399 5.4399 2000 5.4399 2020/07/24-22:21:00 5.42 5.42 5.405 5.405 22652 5.4094 2020/07/24-22:24:00 2020/07/24-22:27:00 5.405 5.4398 5.405 5.4398 41.6 5.434 2020/07/24-22:30:00 5.4398 5.4398 5.4321 5.4321 8039.3 5.4321 2020/07/24-22:33:00 5.43 5.44 5.43 5.44 33240 5.4393 2020/07/24-22:36:00 2020/07/24-22:39:00 2020/07/24-22:42:00 5.435 5.435 5.435 5.435 1785 5.435 2020/07/24-22:45:00 2020/07/24-22:48:00 2020/07/24-22:51:00 5.4101 5.4101 5.4034 5.4034 38090 5.4044 2020/07/24-22:54:00 2020/07/24-22:57:00 5.4041 5.4041 5.4016 5.4016 20729 5.4034 2020/07/24-23:00:00 5.4016 5.4016 5.4016 5.4016 3000 5.4016 2020/07/24-23:03:00 5.402 5.402 5.4001 5.4001 33207 5.4008 2020/07/24-23:06:00 2020/07/24-23:09:00 2020/07/24-23:12:00 5.4001 5.4001 5.4001 5.4001 623.4 5.4001 2020/07/24-23:15:00 2020/07/24-23:18:00 5.4001 5.4001 5.4001 5.4001 5060.3 5.4001 2020/07/24-23:21:00 2020/07/24-23:24:00 5.4199 5.4199 5.4199 5.4199 0.2 5.4199 2020/07/24-23:27:00 5.4003 5.4003 5.384 5.384 78211.3 5.3971 2020/07/24-23:30:00 5.3832 5.3832 5.379 5.379 2641.3 5.3818 2020/07/24-23:33:00 2020/07/24-23:36:00 5.4 5.4 5.4 5.4 370 5.4 2020/07/24-23:39:00 5.4 5.4 5.38 5.38 127.1 5.4 2020/07/24-23:42:00 5.38 5.38 5.362 5.362 11913 5.3713 2020/07/24-23:45:00 5.361 5.4 5.36 5.4 50568 5.3874 2020/07/24-23:48:00 5.4 5.4019 5.365 5.3919 27057.7 5.378 2020/07/24-23:51:00 2020/07/24-23:54:00 5.3919 5.3969 5.3919 5.3969 40 5.3944 2020/07/24-23:57:00 5.4019 5.4019 5.4 5.4019 501.1 5.4