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 06:21:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.002219 | 9,594.956 |
2017-09-26 06:22:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.001499 | 6,481.676 |
2017-09-26 06:23:00 | 4,324,000 | 4,324,000 | 4,322,000 | 4,322,000 | 0.004215 | 18,217.56 |
2017-09-26 06:24:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.002162 | 9,342.002 |
2017-09-26 06:26:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.003118 | 13,469.76 |
2017-09-26 06:27:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001547 | 6,679.946 |
2017-09-26 06:28:00 | 4,317,000 | 4,321,000 | 4,316,000 | 4,321,000 | 0.006688 | 28,879.706 |
2017-09-26 06:30:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.004292 | 18,537.148 |
2017-09-26 06:32:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.000571 | 2,467.291 |
2017-09-26 06:33:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.005151 | 22,252.32 |
2017-09-26 06:34:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.000014 | 60.466 |
2017-09-26 06:35:00 | 4,321,000 | 4,325,000 | 4,321,000 | 4,325,000 | 0.005552 | 24,004.908 |
2017-09-26 06:36:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.002764 | 11,954.3 |
2017-09-26 06:37:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.000823 | 3,558.652 |
2017-09-26 06:38:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.284883 | 1,231,265.88192 |
2017-09-26 06:39:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.004419 | 19,098.918 |
2017-09-26 06:40:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.002698 | 11,660.756 |
2017-09-26 06:41:00 | 4,329,000 | 4,329,000 | 4,323,000 | 4,323,000 | 0.003694 | 15,982.872 |
2017-09-26 06:42:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.00128 | 5,532.16 |
2017-09-26 06:43:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.001371 | 5,926.833 |
2017-09-26 06:44:00 | 4,324,000 | 4,330,000 | 4,324,000 | 4,330,000 | 0.00537 | 23,240.418 |
2017-09-26 06:45:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.001656 | 7,157.232 |
2017-09-26 06:46:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.001981 | 8,577.73 |
2017-09-26 06:47:00 | 4,324,000 | 4,326,000 | 4,324,000 | 4,326,000 | 0.002092 | 9,047.082 |
2017-09-26 06:48:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.002456 | 10,624.656 |
2017-09-26 06:49:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.002102 | 9,082.742 |
2017-09-26 06:50:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.003806 | 16,453.338 |
2017-09-26 06:52:00 | 4,321,000 | 4,326,000 | 4,321,000 | 4,321,000 | 0.007139 | 30,856.364 |
2017-09-26 06:54:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.005385 | 23,257.815 |
2017-09-26 06:55:00 | 4,323,000 | 4,323,000 | 4,317,000 | 4,317,000 | 0.003358 | 14,508.534 |
2017-09-26 06:56:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.007071 | 30,525.507 |
2017-09-26 06:57:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.000477 | 2,058.255 |
2017-09-26 06:58:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.003538 | 15,284.16 |
2017-09-26 06:59:00 | 4,314,000 | 4,317,000 | 4,314,000 | 4,317,000 | 0.00635 | 27,406.974 |
2017-09-26 07:00:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.000725 | 3,132 |
2017-09-26 07:01:00 | 4,325,000 | 4,332,000 | 4,325,000 | 4,332,000 | 0.195721 | 846,515.90225 |
2017-09-26 07:02:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.003054 | 13,205.496 |
2017-09-26 07:03:00 | 4,324,000 | 4,329,000 | 4,324,000 | 4,329,000 | 0.005627 | 24,340.598 |
2017-09-26 07:04:00 | 4,323,000 | 4,323,000 | 4,319,000 | 4,319,000 | 0.00292 | 12,619.752 |
2017-09-26 07:05:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.004272 | 18,450.768 |
2017-09-26 07:06:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.00239 | 10,322.41 |
2017-09-26 07:07:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.002071 | 8,948.791 |
2017-09-26 07:08:00 | 4,330,000 | 4,330,000 | 4,324,000 | 4,324,000 | 0.003769 | 16,312.006 |
2017-09-26 07:09:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.000364 | 1,573.572 |
2017-09-26 07:10:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.00072 | 3,112.56 |
2017-09-26 07:11:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.003118 | 13,463.524 |
2017-09-26 07:12:00 | 4,312,000 | 4,312,000 | 4,312,000 | 4,312,000 | 0.00203 | 8,753.36 |
2017-09-26 07:13:00 | 4,312,000 | 4,312,000 | 4,312,000 | 4,312,000 | 0.002031 | 8,757.672 |
2017-09-26 07:14:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.0005 | 2,158.5 |
2017-09-26 07:15:00 | 4,311,000 | 4,311,000 | 4,311,000 | 4,311,000 | 0.001803 | 7,772.733 |
2017-09-26 07:16:00 | 4,311,000 | 4,316,000 | 4,311,000 | 4,316,000 | 0.175101 | 755,713.5552 |
2017-09-26 07:17:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.004815 | 20,771.91 |
2017-09-26 07:18:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.001481 | 6,396.439 |
2017-09-26 07:19:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.003119 | 13,467.842 |
2017-09-26 07:20:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001158 | 5,000.244 |
2017-09-26 07:21:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001282 | 5,535.676 |
2017-09-26 07:22:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.002595 | 11,210.4 |
2017-09-26 07:23:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.002828 | 12,214.132 |
2017-09-26 07:24:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.002031 | 8,769.858 |
2017-09-26 07:25:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.00197 | 8,510.4 |
2017-09-26 07:26:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.001159 | 5,010.357 |
2017-09-26 07:27:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.005699 | 24,602.583 |
2017-09-26 07:28:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.004069 | 17,574.011 |
2017-09-26 07:30:00 | 4,318,000 | 4,322,000 | 4,318,000 | 4,322,000 | 0.003833 | 16,561.078 |
2017-09-26 07:31:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.001512 | 6,524.28 |
2017-09-26 07:33:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.000781 | 3,369.234 |
2017-09-26 07:34:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.002925 | 12,618.45 |
2017-09-26 07:35:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.003488 | 15,050.72 |
2017-09-26 07:36:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001784 | 7,703.312 |
2017-09-26 07:37:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.002907 | 12,546.612 |
2017-09-26 07:38:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.000161 | 694.876 |
2017-09-26 07:39:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.000118 | 509.288 |
2017-09-26 07:40:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.006864 | 29,625.024 |
2017-09-26 07:41:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.003411 | 14,725.287 |
2017-09-26 07:42:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.0038 | 16,400.8 |
2017-09-26 07:43:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.000029 | 125.309 |
2017-09-26 07:44:00 | 4,320,000 | 4,320,000 | 4,316,000 | 4,316,000 | 0.003886 | 16,771.984 |
2017-09-26 07:45:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.001995 | 8,610.42 |
2017-09-26 07:46:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.002508 | 10,819.512 |
2017-09-26 07:47:00 | 4,313,000 | 4,318,000 | 4,313,000 | 4,318,000 | 0.007922 | 34,173.471 |
2017-09-26 07:48:00 | 4,316,000 | 4,316,000 | 4,316,000 | 4,316,000 | 0.003399 | 14,670.084 |
2017-09-26 07:50:00 | 4,314,000 | 4,314,000 | 4,307,000 | 4,307,000 | 0.00507 | 21,858.344 |
2017-09-26 07:51:00 | 4,310,000 | 4,310,000 | 4,310,000 | 4,310,000 | 0.002151 | 9,270.81 |
2017-09-26 07:52:00 | 4,307,000 | 4,307,000 | 4,305,000 | 4,305,000 | 0.00268 | 11,541.022 |
2017-09-26 07:53:00 | 4,303,000 | 4,303,000 | 4,303,000 | 4,303,000 | 0.001103 | 4,746.209 |
2017-09-26 07:54:00 | 4,308,000 | 4,308,000 | 4,305,000 | 4,305,000 | 0.004361 | 18,782.154 |
2017-09-26 07:55:00 | 4,310,000 | 4,310,000 | 4,310,000 | 4,310,000 | 0.001222 | 5,266.82 |
2017-09-26 07:56:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.003565 | 15,379.41 |
2017-09-26 07:57:00 | 4,309,000 | 4,309,000 | 4,309,000 | 4,309,000 | 0.003321 | 14,310.189 |
2017-09-26 07:58:00 | 4,313,000 | 4,313,000 | 4,313,000 | 4,313,000 | 0.000337 | 1,453.481 |
2017-09-26 07:59:00 | 4,307,000 | 4,307,000 | 4,305,000 | 4,305,000 | 0.004844 | 20,859.36 |
2017-09-26 08:00:00 | 4,305,000 | 4,305,000 | 4,305,000 | 4,305,000 | 0.007031 | 30,268.455 |
2017-09-26 08:01:00 | 4,305,000 | 4,308,000 | 4,305,000 | 4,308,000 | 0.001769 | 7,618.746 |
2017-09-26 08:02:00 | 4,305,000 | 4,305,000 | 4,305,000 | 4,305,000 | 0.001626 | 7,001.9103 |
2017-09-26 08:03:00 | 4,306,000 | 4,306,000 | 4,300,000 | 4,300,000 | 0.167969 | 722,285.675 |
2017-09-26 08:04:00 | 4,300,000 | 4,300,000 | 4,300,000 | 4,300,000 | 0.010205 | 43,879.565 |
2017-09-26 08:05:00 | 4,300,000 | 4,303,000 | 4,300,000 | 4,303,000 | 0.406581 | 1,748,305.022 |
2017-09-26 08:06:00 | 4,300,000 | 4,303,000 | 4,300,000 | 4,303,000 | 0.026933 | 115,813.572 |
2017-09-26 08:07:00 | 4,300,000 | 4,301,000 | 4,300,000 | 4,301,000 | 0.005722 | 24,606.051 |
2017-09-26 08:08:00 | 4,300,000 | 4,300,000 | 4,300,000 | 4,300,000 | 0.002934 | 12,616.2 |