2018年07月29日
bitFlyer: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 | 903050 | 904233 | 903047 | 903825 | 13.91459025 | 903900 |
| 00:05:00 | 903501 | 903501 | 899820 | 902629 | 24.36430728 | 901058 |
| 00:10:00 | 902630 | 903000 | 901308 | 902273 | 24.87726165 | 902403 |
| 00:15:00 | 902275 | 902498 | 898548 | 900292 | 28.00894927 | 899954 |
| 00:20:00 | 900290 | 901292 | 899932 | 900892 | 23.92281333 | 901035 |
| 00:25:00 | 900889 | 901110 | 898001 | 898379 | 23.24003900 | 899503 |
| 00:30:00 | 898379 | 898497 | 895916 | 896250 | 50.32392497 | 896582 |
| 00:35:00 | 896247 | 901110 | 896003 | 898763 | 58.92511866 | 899073 |
| 00:40:00 | 898763 | 900000 | 898335 | 899242 | 10.85145844 | 899116 |
| 00:45:00 | 899241 | 899705 | 898299 | 898299 | 14.81776133 | 898855 |
| 00:50:00 | 898299 | 898300 | 894000 | 895805 | 38.39965757 | 895834 |
| 00:55:00 | 895797 | 899768 | 895797 | 899760 | 34.97508428 | 897747 |
| 01:00:00 | 899291 | 905082 | 899290 | 903084 | 79.27637694 | 902500 |
| 01:05:00 | 902385 | 904845 | 902384 | 903000 | 45.22241508 | 903540 |
| 01:10:00 | 903000 | 904742 | 902657 | 904742 | 25.77753005 | 903659 |
| 01:15:00 | 904742 | 907382 | 904329 | 906657 | 64.03143436 | 905711 |
| 01:20:00 | 905864 | 905864 | 903641 | 904567 | 16.32083633 | 904741 |
| 01:25:00 | 904567 | 905370 | 903501 | 904031 | 11.26378489 | 904892 |
| 01:30:00 | 904053 | 904060 | 902657 | 904057 | 14.47577406 | 903720 |
| 01:35:00 | 903401 | 904930 | 903351 | 903946 | 14.27902741 | 903973 |
| 01:40:00 | 903996 | 904993 | 903564 | 904993 | 1.97479558 | 904275 |
| 01:45:00 | 904912 | 905749 | 904380 | 905749 | 13.85582027 | 905510 |
| 01:50:00 | 905749 | 906947 | 905082 | 906174 | 24.36174662 | 905794 |
| 01:55:00 | 905817 | 906600 | 905094 | 906600 | 13.54029297 | 905855 |
| 02:00:00 | 906600 | 906600 | 905752 | 905752 | 3.00280092 | 906363 |
| 02:05:00 | 905754 | 906500 | 904672 | 904790 | 1.46643846 | 905579 |
| 02:10:00 | 904855 | 905000 | 903670 | 903670 | 13.19246891 | 904227 |
| 02:15:00 | 903623 | 905085 | 903623 | 904633 | 10.78733045 | 904831 |
| 02:20:00 | 904485 | 905002 | 904000 | 904849 | 1.68718289 | 904510 |
| 02:25:00 | 904956 | 908500 | 904626 | 907361 | 28.38927300 | 906908 |
| 02:30:00 | 907361 | 908500 | 905773 | 908014 | 63.61012880 | 908109 |
| 02:35:00 | 908013 | 909000 | 907244 | 907653 | 12.45757416 | 908187 |
| 02:40:00 | 907602 | 909191 | 906795 | 908119 | 12.35922932 | 908636 |
| 02:45:00 | 908135 | 908433 | 903026 | 903267 | 27.19054627 | 904324 |
| 02:50:00 | 903267 | 906023 | 902674 | 904662 | 23.48747370 | 904037 |
| 02:55:00 | 904662 | 905319 | 904282 | 905151 | 1.25799808 | 904614 |
| 03:00:00 | 904660 | 904958 | 904061 | 904122 | 4.27325358 | 904544 |
| 03:05:00 | 904061 | 904061 | 901013 | 901197 | 24.01193311 | 902086 |
| 03:10:00 | 901196 | 903504 | 901013 | 902928 | 11.77383328 | 902402 |
| 03:15:00 | 902992 | 904157 | 902500 | 903699 | 12.73720159 | 903024 |
| 03:20:00 | 903913 | 903913 | 902600 | 903031 | 3.56507109 | 903145 |
| 03:25:00 | 903029 | 903376 | 902848 | 902848 | 4.08364334 | 903109 |
| 03:30:00 | 902856 | 903376 | 902714 | 903376 | 1.98577360 | 903071 |
| 03:35:00 | 903377 | 905542 | 902860 | 905443 | 17.48062126 | 904465 |
| 03:40:00 | 905442 | 906000 | 904826 | 905181 | 5.81421941 | 905520 |
| 03:45:00 | 904826 | 905421 | 904823 | 904985 | 3.30580377 | 905015 |
| 03:50:00 | 905060 | 909018 | 904513 | 909018 | 34.12211968 | 906767 |
| 03:55:00 | 908720 | 909100 | 905900 | 907050 | 28.60564776 | 908097 |
| 04:00:00 | 907050 | 907050 | 907050 | 907050 | 0.15500050 | 907050 |
| 04:05:00 | - |
| 04:10:00 | 907253 | 908700 | 905554 | 908028 | 13.20389822 | 908013 |
| 04:15:00 | 907867 | 908606 | 906802 | 907077 | 9.09802487 | 907798 |
| 04:20:00 | 907299 | 907474 | 906000 | 906460 | 5.08559896 | 906509 |
| 04:25:00 | 906446 | 907900 | 905880 | 907472 | 8.48236868 | 907309 |
| 04:30:00 | 907046 | 907099 | 906307 | 906328 | 2.14870031 | 906617 |
| 04:35:00 | 906192 | 906481 | 905143 | 905848 | 6.46963212 | 905873 |
| 04:40:00 | 906355 | 906702 | 905833 | 906641 | 5.53313731 | 906190 |
| 04:45:00 | 906403 | 906999 | 905988 | 905988 | 1.50812949 | 906614 |
| 04:50:00 | 906013 | 906603 | 905696 | 906458 | 5.31808503 | 906155 |
| 04:55:00 | 906328 | 906498 | 906034 | 906034 | 0.40701301 | 906056 |
| 05:00:00 | 906034 | 906514 | 906034 | 906497 | 0.93480654 | 906295 |
| 05:05:00 | 906499 | 906972 | 906473 | 906495 | 3.22680561 | 906807 |
| 05:10:00 | 906497 | 906899 | 906385 | 906500 | 2.39387852 | 906566 |
| 05:15:00 | 906500 | 906500 | 905870 | 905943 | 1.54794000 | 906064 |
| 05:20:00 | 905583 | 906103 | 905543 | 906000 | 1.06609754 | 905815 |
| 05:25:00 | 906000 | 906000 | 901672 | 901881 | 30.20124653 | 903084 |
| 05:30:00 | 901888 | 904184 | 901800 | 903707 | 28.98241509 | 903183 |
| 05:35:00 | 903707 | 905259 | 903579 | 904000 | 7.33670115 | 904077 |
| 05:40:00 | 904000 | 905558 | 904000 | 905528 | 1.44491939 | 904498 |
| 05:45:00 | 905335 | 906178 | 903300 | 903400 | 19.18170943 | 903996 |
| 05:50:00 | 903916 | 904478 | 903000 | 904364 | 4.07677053 | 903278 |
| 05:55:00 | 903787 | 904196 | 903067 | 903844 | 1.74127005 | 903564 |
| 06:00:00 | 903997 | 903997 | 903500 | 903500 | 3.35499008 | 903711 |
| 06:05:00 | 903798 | 904614 | 903797 | 903798 | 2.27643600 | 904283 |
| 06:10:00 | 903798 | 904461 | 903410 | 903410 | 4.10433967 | 903547 |
| 06:15:00 | 903399 | 904322 | 903345 | 903923 | 0.50580051 | 903866 |
| 06:20:00 | 903488 | 903923 | 903076 | 903077 | 2.22586203 | 903660 |
| 06:25:00 | 903517 | 903923 | 903079 | 903734 | 3.10019897 | 903665 |
| 06:30:00 | 903749 | 904147 | 903225 | 904141 | 1.54840649 | 903787 |
| 06:35:00 | 904367 | 904999 | 903987 | 904485 | 4.66013010 | 904572 |
| 06:40:00 | 904485 | 905999 | 904000 | 904400 | 5.99685225 | 905165 |
| 06:45:00 | 904399 | 904500 | 904033 | 904100 | 8.00947286 | 904436 |
| 06:50:00 | 904438 | 904750 | 903419 | 904658 | 4.62318845 | 904048 |
| 06:55:00 | 904297 | 904748 | 903850 | 903850 | 6.50997068 | 904165 |
| 07:00:00 | 903850 | 904499 | 903500 | 903501 | 7.01482068 | 903637 |
| 07:05:00 | 903862 | 904000 | 903300 | 903310 | 7.60097758 | 903573 |
| 07:10:00 | 903310 | 903998 | 903103 | 903832 | 0.44302894 | 903849 |
| 07:15:00 | 903919 | 904000 | 903301 | 903565 | 6.37104020 | 903802 |
| 07:20:00 | 903504 | 905800 | 903504 | 905600 | 10.03112538 | 904737 |
| 07:25:00 | 905799 | 906258 | 903711 | 905426 | 19.48942775 | 905467 |
| 07:30:00 | 905426 | 906332 | 904699 | 905000 | 7.44721544 | 905662 |
| 07:35:00 | 905000 | 905375 | 904878 | 905291 | 2.89944042 | 905229 |
| 07:40:00 | 905291 | 908100 | 905113 | 906643 | 32.82935640 | 907289 |
| 07:45:00 | 906628 | 907249 | 906022 | 906327 | 8.09657204 | 906811 |
| 07:50:00 | 906250 | 907200 | 905291 | 906999 | 6.01937748 | 906359 |
| 07:55:00 | 907000 | 907000 | 906004 | 906004 | 2.06708616 | 906730 |
| 08:00:00 | 906019 | 906179 | 905633 | 905998 | 3.19125486 | 905997 |
| 08:05:00 | 905634 | 905915 | 905045 | 905847 | 2.14671399 | 905208 |
| 08:10:00 | 905849 | 906000 | 905501 | 905501 | 3.65736986 | 905803 |
| 08:15:00 | 905501 | 905997 | 904701 | 905412 | 8.64230387 | 905335 |
| 08:20:00 | 905502 | 905999 | 905500 | 905550 | 2.80187699 | 905874 |
| 08:25:00 | 905557 | 905998 | 905557 | 905670 | 1.54606388 | 905788 |
| 08:30:00 | 905697 | 906000 | 905612 | 905881 | 1.56863643 | 905936 |
| 08:35:00 | 905998 | 906879 | 905773 | 906590 | 4.15366285 | 906233 |
| 08:40:00 | 906876 | 907583 | 906222 | 907416 | 9.68413318 | 906940 |
| 08:45:00 | 907499 | 907887 | 906116 | 906935 | 5.99272301 | 906998 |
| 08:50:00 | 906624 | 907116 | 906503 | 906777 | 3.19803158 | 906834 |
| 08:55:00 | 906773 | 911429 | 906193 | 909999 | 29.92415423 | 909294 |
| 09:00:00 | 909945 | 911652 | 909017 | 910090 | 53.08452324 | 910255 |
| 09:05:00 | 910090 | 913296 | 910000 | 913294 | 39.24705805 | 911203 |
| 09:10:00 | 913295 | 914999 | 911484 | 913848 | 65.60001534 | 913328 |
| 09:15:00 | 913848 | 915930 | 913261 | 913600 | 110.47787744 | 914765 |
| 09:20:00 | 913600 | 915634 | 912381 | 912986 | 39.14413222 | 914065 |
| 09:25:00 | 912899 | 913900 | 910005 | 910889 | 32.39648057 | 912062 |
| 09:30:00 | 910889 | 913142 | 910368 | 912500 | 21.76897123 | 911684 |
| 09:35:00 | 912500 | 913351 | 912409 | 912926 | 9.62450782 | 912961 |
| 09:40:00 | 913332 | 914760 | 913332 | 914603 | 25.07909760 | 914093 |
| 09:45:00 | 914605 | 914900 | 912294 | 913224 | 14.04302603 | 913621 |
| 09:50:00 | 913224 | 913657 | 912719 | 913450 | 7.84486386 | 912924 |
| 09:55:00 | 913247 | 913500 | 911819 | 912392 | 8.22451175 | 912532 |
| 10:00:00 | 912392 | 912392 | 908820 | 908991 | 45.45441060 | 910138 |
| 10:05:00 | 908990 | 911043 | 908989 | 910897 | 26.46696248 | 910217 |
| 10:10:00 | 910800 | 910800 | 909654 | 910729 | 15.43057634 | 910395 |
| 10:15:00 | 910729 | 910729 | 909000 | 910001 | 3.09790013 | 909916 |
| 10:20:00 | 910001 | 910780 | 909902 | 910538 | 6.03553982 | 910122 |
| 10:25:00 | 910538 | 911000 | 910538 | 910796 | 2.72800000 | 910817 |
| 10:30:00 | 910796 | 911700 | 909700 | 911700 | 8.49530863 | 910329 |
| 10:35:00 | 911575 | 911699 | 910512 | 911000 | 4.03909062 | 911376 |
| 10:40:00 | 911000 | 911790 | 910510 | 911500 | 5.17482929 | 911584 |
| 10:45:00 | 911500 | 911906 | 911000 | 911805 | 1.34352310 | 911607 |
| 10:50:00 | 911805 | 913500 | 911805 | 912837 | 16.02279068 | 912740 |
| 10:55:00 | 912426 | 913350 | 912398 | 912902 | 3.39864275 | 912815 |
| 11:00:00 | 912901 | 912902 | 911502 | 912490 | 6.05867266 | 912375 |
| 11:05:00 | 912490 | 912958 | 912102 | 912700 | 3.30099889 | 912509 |
| 11:10:00 | 912700 | 913500 | 912200 | 913500 | 11.10084284 | 913104 |
| 11:15:00 | 912819 | 914500 | 912819 | 913000 | 32.45088772 | 913724 |
| 11:20:00 | 913000 | 913450 | 911173 | 912103 | 12.54909066 | 912151 |
| 11:25:00 | 912108 | 912370 | 910501 | 911908 | 19.67966259 | 911398 |
| 11:30:00 | 911915 | 912888 | 910502 | 911600 | 6.15490437 | 911594 |
| 11:35:00 | 911601 | 912000 | 910802 | 911000 | 4.97594835 | 911377 |
| 11:40:00 | 910803 | 910978 | 910118 | 910699 | 11.44414486 | 910538 |
| 11:45:00 | 910700 | 911400 | 910700 | 911191 | 2.02330882 | 911052 |
| 11:50:00 | 911191 | 912537 | 911191 | 911901 | 11.11479544 | 911968 |
| 11:55:00 | 911901 | 911969 | 910800 | 911200 | 7.08054592 | 911393 |
| 12:00:00 | 911124 | 912237 | 910699 | 910860 | 9.61406051 | 911744 |
| 12:05:00 | 910899 | 911239 | 910520 | 910520 | 8.75082699 | 910855 |
| 12:10:00 | 910900 | 911780 | 910780 | 911651 | 17.39808403 | 911495 |
| 12:15:00 | 911621 | 911647 | 910283 | 910512 | 9.81712290 | 910878 |
| 12:20:00 | 910580 | 911970 | 910301 | 911218 | 9.36020112 | 910946 |
| 12:25:00 | 911280 | 911500 | 911005 | 911100 | 4.43866331 | 911368 |
| 12:30:00 | 911101 | 911286 | 910302 | 910432 | 8.02242466 | 910990 |
| 12:35:00 | 910304 | 910682 | 907000 | 908830 | 26.92395560 | 908501 |
| 12:40:00 | 908831 | 910456 | 908003 | 910261 | 13.01845899 | 909218 |
| 12:45:00 | 910002 | 910449 | 909046 | 909197 | 10.56908890 | 909681 |
| 12:50:00 | 909286 | 909999 | 908600 | 909789 | 5.40436200 | 909005 |
| 12:55:00 | 909909 | 910135 | 909087 | 910100 | 4.62284492 | 909749 |
| 13:00:00 | 910100 | 910918 | 909903 | 910600 | 10.23687309 | 910522 |
| 13:05:00 | 910501 | 910751 | 910300 | 910645 | 10.99826403 | 910445 |
| 13:10:00 | 910645 | 910646 | 909187 | 909753 | 4.95161669 | 910128 |
| 13:15:00 | 909764 | 909770 | 909239 | 909751 | 1.58348080 | 909710 |
| 13:20:00 | 909512 | 909750 | 908500 | 909030 | 10.14865195 | 908909 |
| 13:25:00 | 909023 | 909031 | 906800 | 907056 | 44.34902560 | 908414 |
| 13:30:00 | 907056 | 909999 | 907056 | 908903 | 25.36525020 | 908644 |
| 13:35:00 | 908894 | 908894 | 907660 | 908398 | 6.56603707 | 908013 |
| 13:40:00 | 908398 | 908748 | 907660 | 908702 | 8.88056928 | 907949 |
| 13:45:00 | 908986 | 909000 | 908242 | 908242 | 2.98668098 | 908867 |
| 13:50:00 | 908164 | 908165 | 907998 | 908003 | 4.66491188 | 908098 |
| 13:55:00 | 908004 | 908791 | 906500 | 908791 | 15.50103438 | 907532 |
| 14:00:00 | 908797 | 908998 | 907323 | 907932 | 5.80843195 | 908081 |
| 14:05:00 | 907932 | 908115 | 907475 | 907937 | 7.41612297 | 907977 |
| 14:10:00 | 907999 | 908000 | 906528 | 906604 | 8.89426946 | 907229 |
| 14:15:00 | 906704 | 908000 | 906000 | 907660 | 8.88460305 | 906859 |
| 14:20:00 | 907659 | 908000 | 906682 | 906888 | 14.23898134 | 907135 |
| 14:25:00 | 906888 | 908310 | 906688 | 908100 | 14.98598134 | 907550 |
| 14:30:00 | 908050 | 908300 | 907190 | 908290 | 15.96354832 | 907812 |
| 14:35:00 | 908290 | 909500 | 908290 | 909498 | 7.99587243 | 908918 |
| 14:40:00 | 909250 | 909536 | 908713 | 909350 | 5.82685435 | 909146 |
| 14:45:00 | 909450 | 909450 | 908300 | 908622 | 6.60784485 | 908852 |
| 14:50:00 | 908302 | 909666 | 908201 | 909246 | 8.01365480 | 908889 |
| 14:55:00 | 909662 | 909662 | 908000 | 908329 | 6.24053868 | 908488 |
| 15:00:00 | 908328 | 908729 | 908002 | 908703 | 2.37111080 | 908498 |
| 15:05:00 | 908326 | 908600 | 908002 | 908100 | 2.06490704 | 908298 |
| 15:10:00 | 908100 | 908230 | 907500 | 907997 | 6.02639035 | 907769 |
| 15:15:00 | 907502 | 908100 | 907500 | 908100 | 4.34660877 | 907803 |
| 15:20:00 | 908100 | 908600 | 907869 | 908600 | 3.22604975 | 908396 |
| 15:25:00 | 908600 | 908763 | 908178 | 908501 | 5.57910575 | 908552 |
| 15:30:00 | 908685 | 908776 | 907500 | 907798 | 3.43597205 | 908191 |
| 15:35:00 | 907798 | 909100 | 907500 | 909028 | 7.03276182 | 907798 |
| 15:40:00 | 908867 | 909416 | 908320 | 908816 | 4.06486857 | 908816 |
| 15:45:00 | 908816 | 908853 | 908480 | 908609 | 4.87054371 | 908494 |
| 15:50:00 | 908504 | 908954 | 908500 | 908520 | 1.13070013 | 908540 |
| 15:55:00 | 908519 | 908776 | 908304 | 908400 | 2.60121844 | 908451 |
| 16:00:00 | 908305 | 908520 | 907999 | 908498 | 3.51736141 | 908210 |
| 16:05:00 | 908498 | 909472 | 908208 | 909453 | 6.71702695 | 908786 |
| 16:10:00 | 909451 | 909471 | 908000 | 908445 | 2.64611900 | 908633 |
| 16:15:00 | 908445 | 909470 | 908445 | 909446 | 3.22642765 | 909314 |
| 16:20:00 | 909092 | 909448 | 908026 | 908997 | 2.63999782 | 908725 |
| 16:25:00 | 909091 | 909153 | 908378 | 908800 | 2.98266671 | 908866 |
| 16:30:00 | 909098 | 909448 | 908601 | 908602 | 2.22266324 | 909233 |
| 16:35:00 | 908900 | 908900 | 908163 | 908777 | 0.84832500 | 908583 |
| 16:40:00 | 908603 | 909000 | 908159 | 908378 | 7.41593108 | 908450 |
| 16:45:00 | 908378 | 908562 | 906800 | 906890 | 15.40004181 | 907401 |
| 16:50:00 | 906889 | 907172 | 906000 | 906450 | 7.04626084 | 906298 |
| 16:55:00 | 906541 | 907133 | 906008 | 906050 | 7.45416312 | 906692 |
| 17:00:00 | 906008 | 907208 | 905988 | 906311 | 17.13923465 | 906189 |
| 17:05:00 | 906343 | 906645 | 904502 | 905401 | 38.54993877 | 905460 |
| 17:10:00 | 905630 | 905667 | 903314 | 903314 | 28.28900310 | 904318 |
| 17:15:00 | 903316 | 904811 | 902509 | 904645 | 41.32513280 | 903512 |
| 17:20:00 | 904645 | 904800 | 903351 | 903505 | 14.92881808 | 903948 |
| 17:25:00 | 903599 | 905000 | 903010 | 904614 | 24.16413134 | 903708 |
| 17:30:00 | 904999 | 906000 | 904619 | 905087 | 24.14577930 | 905460 |
| 17:35:00 | 905087 | 905088 | 904676 | 904987 | 10.27411676 | 904713 |
| 17:40:00 | 904689 | 904689 | 903401 | 903800 | 9.15664646 | 904125 |
| 17:45:00 | 903800 | 904220 | 903375 | 904220 | 6.33497833 | 903745 |
| 17:50:00 | 904038 | 904999 | 903733 | 904999 | 6.57388477 | 904725 |
| 17:55:00 | 904999 | 905000 | 904701 | 904750 | 6.86205492 | 904958 |
| 18:00:00 | 904750 | 904995 | 904701 | 904791 | 6.25831883 | 904785 |
| 18:05:00 | 904701 | 904864 | 904458 | 904828 | 2.96084137 | 904549 |
| 18:10:00 | 904993 | 905255 | 904488 | 904977 | 3.07642655 | 905007 |
| 18:15:00 | 905000 | 905204 | 904572 | 904712 | 5.42714120 | 904913 |
| 18:20:00 | 904998 | 905252 | 904571 | 905252 | 3.97503600 | 904876 |
| 18:25:00 | 904712 | 905252 | 904000 | 904400 | 6.96028508 | 904362 |
| 18:30:00 | 904400 | 905390 | 904399 | 905390 | 13.25663010 | 904892 |
| 18:35:00 | 905206 | 907030 | 904903 | 906849 | 18.26283780 | 906159 |
| 18:40:00 | 906522 | 906838 | 906002 | 906210 | 3.89556150 | 906325 |
| 18:45:00 | 906209 | 906499 | 906000 | 906000 | 4.92910762 | 906114 |
| 18:50:00 | 906000 | 906591 | 906000 | 906218 | 4.81655616 | 906172 |
| 18:55:00 | 906339 | 906398 | 906000 | 906004 | 1.58299899 | 906107 |
| 19:00:00 | 906000 | 906003 | 904318 | 904903 | 10.84420928 | 905181 |
| 19:05:00 | 904903 | 905138 | 904800 | 904991 | 4.83851509 | 904958 |
| 19:10:00 | 904991 | 905344 | 904900 | 905344 | 7.55980378 | 905036 |
| 19:15:00 | 905222 | 905342 | 904902 | 904902 | 0.37813969 | 905150 |
| 19:20:00 | 905189 | 905345 | 904901 | 905215 | 3.46946808 | 905257 |
| 19:25:00 | 905345 | 905899 | 904900 | 904921 | 1.70963766 | 905103 |
| 19:30:00 | 904918 | 905221 | 904850 | 904851 | 1.64335974 | 904915 |
| 19:35:00 | 904851 | 905223 | 904200 | 904431 | 10.16932249 | 904906 |
| 19:40:00 | 904431 | 904545 | 903200 | 903818 | 8.73521338 | 903752 |
| 19:45:00 | 903808 | 904391 | 903736 | 903738 | 2.46437774 | 903914 |
| 19:50:00 | 904122 | 904506 | 903510 | 904506 | 4.34286363 | 903819 |
| 19:55:00 | 904507 | 904841 | 904135 | 904300 | 2.60239691 | 904532 |
| 20:00:00 | 904610 | 904610 | 904208 | 904610 | 0.70682359 | 904292 |
| 20:05:00 | 904304 | 904612 | 904300 | 904313 | 1.68348250 | 904554 |
| 20:10:00 | 904314 | 904610 | 904313 | 904600 | 1.16520000 | 904416 |
| 20:15:00 | 904500 | 904612 | 903535 | 903535 | 7.78796316 | 904196 |
| 20:20:00 | 903625 | 903849 | 903024 | 903100 | 8.25945819 | 903403 |
| 20:25:00 | 903100 | 903200 | 903000 | 903000 | 7.18997238 | 903034 |
| 20:30:00 | 903000 | 903100 | 902037 | 902624 | 8.34342503 | 902667 |
| 20:35:00 | 902624 | 902888 | 902000 | 902003 | 8.53618556 | 902306 |
| 20:40:00 | 902224 | 904500 | 901998 | 902875 | 28.55813046 | 902862 |
| 20:45:00 | 903127 | 905000 | 902551 | 905000 | 9.86486963 | 904057 |
| 20:50:00 | 905000 | 906000 | 904702 | 905690 | 14.37056824 | 905405 |
| 20:55:00 | 905696 | 905696 | 904236 | 905340 | 9.13498654 | 904881 |
| 21:00:00 | 905092 | 906005 | 904773 | 905434 | 10.37160381 | 905403 |
| 21:05:00 | 905578 | 905668 | 905004 | 905475 | 4.74445553 | 905452 |
| 21:10:00 | 905285 | 906902 | 905056 | 906902 | 24.88176705 | 906200 |
| 21:15:00 | 906776 | 908899 | 906483 | 907817 | 68.07088455 | 907555 |
| 21:20:00 | 907916 | 909800 | 907436 | 908028 | 34.27225648 | 908772 |
| 21:25:00 | 908327 | 908650 | 906564 | 907846 | 10.93969496 | 907645 |
| 21:30:00 | 907436 | 907846 | 906626 | 906705 | 19.27415303 | 907170 |
| 21:35:00 | 907064 | 907349 | 906705 | 907339 | 5.71250026 | 907287 |
| 21:40:00 | 907339 | 907700 | 907339 | 907700 | 55.68240230 | 907365 |
| 21:45:00 | 907700 | 909999 | 907677 | 909499 | 219.46499222 | 908775 |
| 21:50:00 | 909370 | 910000 | 907749 | 909737 | 40.79141224 | 909034 |
| 21:55:00 | 909791 | 910000 | 908999 | 909000 | 24.18056987 | 909440 |
| 22:00:00 | 909000 | 909110 | 908354 | 908674 | 7.08923449 | 908810 |
| 22:05:00 | 908700 | 909800 | 908700 | 908700 | 8.82778117 | 909150 |
| 22:10:00 | 908401 | 908701 | 907120 | 907800 | 10.90374561 | 908327 |
| 22:15:00 | 907800 | 908000 | 906151 | 907030 | 12.74271833 | 907691 |
| 22:20:00 | 907050 | 908860 | 907050 | 907810 | 3.87925467 | 908103 |
| 22:25:00 | 907800 | 908600 | 907450 | 908000 | 5.28496459 | 907996 |
| 22:30:00 | 908000 | 908192 | 906001 | 906790 | 8.54634265 | 906901 |
| 22:35:00 | 906699 | 907500 | 906538 | 907220 | 3.99246667 | 906973 |
| 22:40:00 | 906585 | 907252 | 906581 | 907252 | 3.55286333 | 906737 |
| 22:45:00 | 907252 | 908598 | 907252 | 908300 | 9.17416634 | 908168 |
| 22:50:00 | 908299 | 908600 | 907769 | 908159 | 4.67306172 | 908276 |
| 22:55:00 | 908040 | 908182 | 907379 | 907510 | 1.88510126 | 907718 |
| 23:00:00 | 907850 | 907939 | 907520 | 907939 | 9.87452672 | 907886 |
| 23:05:00 | 907939 | 908990 | 907900 | 908990 | 16.60536762 | 908509 |
| 23:10:00 | 908990 | 911092 | 908230 | 909463 | 41.92229828 | 909933 |
| 23:15:00 | 909400 | 911230 | 909399 | 909620 | 20.26926207 | 910364 |
| 23:20:00 | 909620 | 911200 | 909189 | 911200 | 11.25439711 | 910368 |
| 23:25:00 | 911106 | 911200 | 909776 | 910607 | 11.83500418 | 910526 |
| 23:30:00 | 910607 | 911201 | 910235 | 910365 | 6.79446784 | 910876 |
| 23:35:00 | 910400 | 910945 | 910018 | 910303 | 11.89087645 | 910381 |
| 23:40:00 | 910336 | 910641 | 909548 | 909554 | 7.67303923 | 909995 |
| 23:45:00 | 909750 | 909750 | 908837 | 909547 | 8.23833820 | 909202 |
| 23:50:00 | 909547 | 909747 | 908943 | 909746 | 2.90750000 | 909667 |
| 23:55:00 | 909727 | 909747 | 908500 | 909098 | 13.16127827 | 909249 |