Date
stringlengths 19
19
| open
float64 113k
105M
| high
float64 113k
105M
| low
float64 113k
105M
| close
float64 113k
105M
| volume
float64 0
7.62k
| value
float64 0
32.6B
|
|---|---|---|---|---|---|---|
2017-09-26 15:10:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.001853 | 8,021.637 |
2017-09-26 15:11:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.00224 | 9,690.24 |
2017-09-26 15:12:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.002518 | 10,900.422 |
2017-09-26 15:13:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.239485 | 1,035,534.61016 |
2017-09-26 15:14:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.003603 | 15,582.975 |
2017-09-26 15:15:00 | 4,325,000 | 4,325,000 | 4,322,000 | 4,322,000 | 0.023661 | 102,266.27246 |
2017-09-26 15:16:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.009763 | 42,224.975 |
2017-09-26 15:17:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.000036 | 155.628 |
2017-09-26 15:18:00 | 4,326,000 | 4,330,000 | 4,326,000 | 4,330,000 | 0.006669 | 28,871.022 |
2017-09-26 15:20:00 | 4,329,000 | 4,329,000 | 4,323,000 | 4,323,000 | 0.001934 | 8,370.45 |
2017-09-26 15:21:00 | 4,329,000 | 4,332,000 | 4,329,000 | 4,332,000 | 0.004216 | 18,260.967 |
2017-09-26 15:22:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.004239 | 18,337.914 |
2017-09-26 15:23:00 | 4,333,000 | 4,333,000 | 4,333,000 | 4,333,000 | 0.003294 | 14,272.902 |
2017-09-26 15:25:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.002707 | 11,721.31 |
2017-09-26 15:26:00 | 4,330,000 | 4,334,000 | 4,330,000 | 4,334,000 | 0.002674 | 11,581.592 |
2017-09-26 15:27:00 | 4,337,000 | 4,337,000 | 4,337,000 | 4,337,000 | 0.000217 | 941.129 |
2017-09-26 15:28:00 | 4,337,000 | 4,337,000 | 4,337,000 | 4,337,000 | 0.003556 | 15,422.372 |
2017-09-26 15:30:00 | 4,337,000 | 4,337,000 | 4,337,000 | 4,337,000 | 0.005029 | 21,810.773 |
2017-09-26 15:31:00 | 4,334,000 | 4,334,000 | 4,334,000 | 4,334,000 | 0.006303 | 27,317.202 |
2017-09-26 15:32:00 | 4,333,000 | 4,333,000 | 4,333,000 | 4,333,000 | 0.000593 | 2,569.469 |
2017-09-26 15:33:00 | 4,332,000 | 4,332,000 | 4,332,000 | 4,332,000 | 0.000106 | 459.192 |
2017-09-26 15:34:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.000658 | 2,849.14 |
2017-09-26 15:35:00 | 4,324,000 | 4,331,000 | 4,324,000 | 4,331,000 | 0.003096 | 13,408.755 |
2017-09-26 15:37:00 | 4,335,000 | 4,335,000 | 4,335,000 | 4,335,000 | 0.002795 | 12,116.325 |
2017-09-26 15:38:00 | 4,334,000 | 4,334,000 | 4,334,000 | 4,334,000 | 0.008618 | 37,350.412 |
2017-09-26 15:39:00 | 4,333,000 | 4,333,000 | 4,333,000 | 4,333,000 | 0.005714 | 24,758.762 |
2017-09-26 15:40:00 | 4,340,000 | 4,340,000 | 4,340,000 | 4,340,000 | 0.000442 | 1,918.28 |
2017-09-26 15:41:00 | 4,332,000 | 4,332,000 | 4,332,000 | 4,332,000 | 0.000719 | 3,114.708 |
2017-09-26 15:43:00 | 4,332,000 | 4,338,000 | 4,332,000 | 4,338,000 | 0.002778 | 12,038.652 |
2017-09-26 15:44:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.001402 | 6,088.886 |
2017-09-26 15:45:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.001093 | 4,747.992 |
2017-09-26 15:46:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.001175 | 5,104.2 |
2017-09-26 15:47:00 | 4,347,000 | 4,349,000 | 4,347,000 | 4,349,000 | 0.004622 | 20,094.58 |
2017-09-26 15:49:00 | 4,342,000 | 4,348,000 | 4,342,000 | 4,348,000 | 0.002674 | 11,621.278 |
2017-09-26 15:50:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.001369 | 5,949.674 |
2017-09-26 15:51:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.004839 | 21,039.972 |
2017-09-26 15:52:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.000597 | 2,595.756 |
2017-09-26 15:53:00 | 4,348,000 | 4,348,000 | 4,340,000 | 4,340,000 | 0.006334 | 27,537.352 |
2017-09-26 15:54:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.003917 | 17,019.365 |
2017-09-26 15:55:00 | 4,340,000 | 4,345,000 | 4,339,000 | 4,345,000 | 0.002265 | 9,835.585 |
2017-09-26 15:56:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.001994 | 8,663.93 |
2017-09-26 15:57:00 | 4,339,000 | 4,344,000 | 4,339,000 | 4,344,000 | 0.002206 | 9,576.774 |
2017-09-26 15:59:00 | 4,344,000 | 4,345,000 | 4,344,000 | 4,345,000 | 0.005909 | 25,670.986 |
2017-09-26 16:00:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.002205 | 9,580.725 |
2017-09-26 16:01:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.000425 | 1,846.625 |
2017-09-26 16:02:00 | 4,346,000 | 4,346,000 | 4,340,000 | 4,346,000 | 0.007491 | 32,550.132 |
2017-09-26 16:04:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.002639 | 11,469.094 |
2017-09-26 16:05:00 | 4,339,000 | 4,345,000 | 4,339,000 | 4,345,000 | 0.003162 | 13,720.476 |
2017-09-26 16:06:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.001598 | 6,943.31 |
2017-09-26 16:07:00 | 4,345,000 | 4,345,000 | 4,344,000 | 4,344,000 | 0.00288 | 12,511.844 |
2017-09-26 16:08:00 | 4,339,000 | 4,339,000 | 4,339,000 | 4,339,000 | 0.000427 | 1,852.753 |
2017-09-26 16:09:00 | 4,338,000 | 4,338,000 | 4,338,000 | 4,338,000 | 0.001079 | 4,680.702 |
2017-09-26 16:10:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.005774 | 25,070.708 |
2017-09-26 16:12:00 | 4,336,000 | 4,342,000 | 4,336,000 | 4,342,000 | 0.004037 | 17,512.592 |
2017-09-26 16:13:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.000836 | 3,631.584 |
2017-09-26 16:14:00 | 4,344,000 | 4,344,000 | 4,344,000 | 4,344,000 | 0.002777 | 12,063.288 |
2017-09-26 16:15:00 | 4,346,000 | 4,346,000 | 4,340,000 | 4,340,000 | 0.003453 | 15,002.922 |
2017-09-26 16:16:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.001485 | 6,453.81 |
2017-09-26 16:17:00 | 4,345,000 | 4,345,000 | 4,335,000 | 4,335,000 | 0.003216 | 13,942.46 |
2017-09-26 16:18:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.002805 | 12,176.505 |
2017-09-26 16:19:00 | 4,341,000 | 4,341,000 | 4,341,000 | 4,341,000 | 0.002328 | 10,105.848 |
2017-09-26 16:20:00 | 4,343,000 | 4,343,000 | 4,343,000 | 4,343,000 | 0.002541 | 11,035.563 |
2017-09-26 16:21:00 | 4,340,000 | 4,340,000 | 4,340,000 | 4,340,000 | 0.003722 | 16,153.48 |
2017-09-26 16:22:00 | 4,333,000 | 4,333,000 | 4,333,000 | 4,333,000 | 0.002635 | 11,417.455 |
2017-09-26 16:23:00 | 4,339,000 | 4,342,000 | 4,334,000 | 4,334,000 | 0.050956 | 221,119.75461 |
2017-09-26 16:24:00 | 4,340,000 | 4,340,000 | 4,335,000 | 4,335,000 | 0.005642 | 24,474.5996 |
2017-09-26 16:25:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.002176 | 9,448.192 |
2017-09-26 16:26:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.000593 | 2,574.806 |
2017-09-26 16:27:00 | 4,342,000 | 4,342,000 | 4,342,000 | 4,342,000 | 0.016052 | 69,696.00378 |
2017-09-26 16:28:00 | 4,343,000 | 4,345,000 | 4,343,000 | 4,345,000 | 0.006293 | 27,337.925 |
2017-09-26 16:29:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.002338 | 10,158.61 |
2017-09-26 16:30:00 | 4,346,000 | 4,346,000 | 4,346,000 | 4,346,000 | 0.001427 | 6,201.742 |
2017-09-26 16:31:00 | 4,345,000 | 4,345,000 | 4,345,000 | 4,345,000 | 0.002741 | 11,909.645 |
2017-09-26 16:32:00 | 4,346,000 | 4,348,000 | 4,346,000 | 4,348,000 | 0.004227 | 18,373.226 |
2017-09-26 16:34:00 | 4,349,000 | 4,349,000 | 4,349,000 | 4,349,000 | 0.003813 | 16,582.737 |
2017-09-26 16:35:00 | 4,349,000 | 4,349,000 | 4,349,000 | 4,349,000 | 0.004854 | 21,110.046 |
2017-09-26 16:36:00 | 4,348,000 | 4,348,000 | 4,348,000 | 4,348,000 | 0.004171 | 18,135.508 |
2017-09-26 16:37:00 | 4,349,000 | 4,349,000 | 4,349,000 | 4,349,000 | 0.004052 | 17,622.148 |
2017-09-26 16:39:00 | 4,352,000 | 4,353,000 | 4,352,000 | 4,353,000 | 0.003187 | 13,870.5 |
2017-09-26 16:40:00 | 4,350,000 | 4,350,000 | 4,350,000 | 4,350,000 | 0.001029 | 4,476.15 |
2017-09-26 16:41:00 | 4,352,000 | 4,352,000 | 4,352,000 | 4,352,000 | 0.002755 | 11,989.76 |
2017-09-26 16:42:00 | 4,351,000 | 4,351,000 | 4,351,000 | 4,351,000 | 0.004357 | 18,957.307 |
2017-09-26 16:43:00 | 4,351,000 | 4,353,000 | 4,351,000 | 4,353,000 | 0.004934 | 21,473.152 |
2017-09-26 16:44:00 | 4,353,000 | 4,353,000 | 4,353,000 | 4,353,000 | 0.000181 | 787.893 |
2017-09-26 16:45:00 | 4,353,000 | 4,356,000 | 4,353,000 | 4,356,000 | 0.003336 | 14,523.282 |
2017-09-26 16:46:00 | 4,358,000 | 4,358,000 | 4,358,000 | 4,358,000 | 0.000624 | 2,719.392 |
2017-09-26 16:47:00 | 4,362,000 | 4,362,000 | 4,353,000 | 4,353,000 | 0.001689 | 7,352.748 |
2017-09-26 16:48:00 | 4,359,000 | 4,359,000 | 4,359,000 | 4,359,000 | 0.034308 | 149,547.74379 |
2017-09-26 16:49:00 | 4,366,000 | 4,366,000 | 4,366,000 | 4,366,000 | 0.001427 | 6,230.282 |
2017-09-26 16:50:00 | 4,356,000 | 4,365,000 | 4,356,000 | 4,364,000 | 0.029241 | 127,550.99882 |
2017-09-26 16:52:00 | 4,363,000 | 4,363,000 | 4,362,000 | 4,362,000 | 0.004611 | 20,117.29 |
2017-09-26 16:53:00 | 4,364,000 | 4,364,000 | 4,364,000 | 4,364,000 | 0.003262 | 14,235.368 |
2017-09-26 16:54:00 | 4,369,000 | 4,369,000 | 4,369,000 | 4,369,000 | 0.000282 | 1,232.058 |
2017-09-26 16:55:00 | 4,363,000 | 4,369,000 | 4,363,000 | 4,368,000 | 0.003467 | 15,146.235 |
2017-09-26 16:56:00 | 4,366,000 | 4,366,000 | 4,366,000 | 4,366,000 | 0.004179 | 18,245.514 |
2017-09-26 16:57:00 | 4,362,000 | 4,362,000 | 4,362,000 | 4,362,000 | 0.001768 | 7,712.016 |
2017-09-26 16:58:00 | 4,362,000 | 4,362,000 | 4,362,000 | 4,362,000 | 0.010084 | 43,986.14628 |
2017-09-26 16:59:00 | 4,361,000 | 4,367,000 | 4,361,000 | 4,367,000 | 0.003197 | 13,948.423 |
2017-09-26 17:00:00 | 4,366,000 | 4,366,000 | 4,366,000 | 4,366,000 | 0.004014 | 17,525.124 |
2017-09-26 17:01:00 | 4,366,000 | 4,366,000 | 4,366,000 | 4,366,000 | 0.002638 | 11,517.508 |