timestamp
stringlengths
19
19
open
float64
2.83k
109k
high
float64
2.83k
110k
low
float64
2.82k
109k
close
float64
2.82k
109k
volume
float64
0
5.88k
close_time
int64
1,503B
1,738B
quote_av
float64
0
260M
trades
int64
0
150k
tb_base_av
float64
0
3.54k
tb_quote_av
float64
0
100M
ignore
float64
0
0
2025-01-31 00:12:00
104,594.54
104,617.49
104,585.37
104,586.67
6.15965
1,738,282,379,999
644,348.070044
1,821
4.14405
433,510.666777
0
2025-01-31 00:13:00
104,586.67
104,597.8
104,567.94
104,589.54
10.48862
1,738,282,439,999
1,096,857.387902
1,881
3.88232
406,004.931654
0
2025-01-31 00:14:00
104,589.55
104,589.55
104,535
104,564.92
15.98544
1,738,282,499,999
1,671,260.010913
2,386
3.07032
321,000.698118
0
2025-01-31 00:15:00
104,564.93
104,564.93
104,400
104,459.99
57.90218
1,738,282,559,999
6,048,936.230484
10,134
18.21203
1,902,145.109269
0
2025-01-31 00:16:00
104,459.99
104,475.17
104,433.7
104,464.32
19.87288
1,738,282,619,999
2,075,805.628376
4,572
11.63748
1,215,552.058559
0
2025-01-31 00:17:00
104,464.32
104,487.56
104,436
104,467.65
7.11962
1,738,282,679,999
743,705.594503
2,981
3.65435
381,709.488055
0
2025-01-31 00:18:00
104,467.65
104,467.65
104,413.41
104,417.93
18.00319
1,738,282,739,999
1,880,169.585537
3,773
5.03059
525,364.543565
0
2025-01-31 00:19:00
104,417.94
104,558.64
104,417.93
104,513.55
22.90173
1,738,282,799,999
2,393,128.339239
4,987
17.11482
1,788,198.368964
0
2025-01-31 00:20:00
104,513.55
104,513.55
104,431.37
104,456.1
7.95892
1,738,282,859,999
831,412.831272
3,276
3.52686
368,437.679939
0
2025-01-31 00:21:00
104,456.1
104,499.06
104,456.1
104,465.12
15.41777
1,738,282,919,999
1,610,905.429079
2,332
5.39132
563,215.008634
0
2025-01-31 00:22:00
104,465.11
104,533.52
104,442.59
104,533.52
13.15532
1,738,282,979,999
1,374,624.738763
4,503
9.07311
948,031.340647
0
2025-01-31 00:23:00
104,533.51
104,609.3
104,533.51
104,606.41
5.68321
1,738,283,039,999
594,312.613845
2,448
3.24211
339,034.740272
0
2025-01-31 00:24:00
104,606.41
104,745.63
104,606.41
104,745.63
11.11131
1,738,283,099,999
1,163,249.077563
3,625
9.70251
1,015,753.149521
0
2025-01-31 00:25:00
104,745.63
104,764.25
104,720.16
104,760.04
25.39623
1,738,283,159,999
2,659,793.319199
2,805
23.10533
2,419,848.857357
0
2025-01-31 00:26:00
104,760.04
104,823.53
104,760.03
104,823.52
7.94469
1,738,283,219,999
832,422.226629
2,542
3.82216
400,507.625904
0
2025-01-31 00:27:00
104,823.52
104,828
104,771.99
104,772
8.01725
1,738,283,279,999
840,239.583181
2,015
4.74822
497,623.701306
0
2025-01-31 00:28:00
104,772.01
104,772.01
104,690.31
104,694.68
19.52474
1,738,283,339,999
2,045,107.12835
1,174
5.45742
571,574.814255
0
2025-01-31 00:29:00
104,694.69
104,779.42
104,694.68
104,763.56
4.43212
1,738,283,399,999
464,251.954225
2,152
2.84187
297,652.956734
0
2025-01-31 00:30:00
104,763.56
104,763.56
104,681.84
104,705.87
10.98015
1,738,283,459,999
1,149,704.089947
1,378
4.0261
421,566.064713
0
2025-01-31 00:31:00
104,705.87
104,728
104,679.41
104,720.67
5.96028
1,738,283,519,999
624,019.270309
1,882
2.92035
305,740.217976
0
2025-01-31 00:32:00
104,720.67
104,836
104,700
104,835.99
19.19839
1,738,283,579,999
2,010,813.891515
3,089
18.12351
1,898,237.471643
0
2025-01-31 00:33:00
104,835.99
104,865.01
104,802.02
104,812.5
7.41889
1,738,283,639,999
777,776.131701
1,619
4.01351
420,739.646536
0
2025-01-31 00:34:00
104,812.51
104,818.72
104,775.54
104,782.17
8.00449
1,738,283,699,999
838,781.448074
1,175
6.31788
662,014.325238
0
2025-01-31 00:35:00
104,782.16
104,862.11
104,782.16
104,862.11
7.9553
1,738,283,759,999
833,985.329916
2,200
7.27698
762,893.420886
0
2025-01-31 00:36:00
104,862.11
104,884
104,848.48
104,860.01
6.24536
1,738,283,819,999
654,905.192248
2,139
3.2267
338,350.221138
0
2025-01-31 00:37:00
104,860
104,867.36
104,789.62
104,789.63
12.5763
1,738,283,879,999
1,318,231.356375
1,609
2.7455
287,845.151925
0
2025-01-31 00:38:00
104,789.62
104,789.63
104,766.58
104,767.44
14.31797
1,738,283,939,999
1,500,224.596164
860
4.38473
459,395.637921
0
2025-01-31 00:39:00
104,767.44
104,817.1
104,767.44
104,817.09
1.52525
1,738,283,999,999
159,842.207957
1,104
1.14456
119,945.605276
0
2025-01-31 00:40:00
104,817.1
104,842
104,817.09
104,842
3.1797
1,738,284,059,999
333,324.901851
969
1.56692
164,257.08561
0
2025-01-31 00:41:00
104,841.99
104,884
104,841.99
104,884
15.72029
1,738,284,119,999
1,648,632.05058
1,338
8.84577
927,662.864837
0
2025-01-31 00:42:00
104,884
104,901.97
104,861.67
104,870.34
19.25038
1,738,284,179,999
2,019,171.72093
3,994
4.22639
443,281.032213
0
2025-01-31 00:43:00
104,870.33
104,870.34
104,824.87
104,849.51
7.96697
1,738,284,239,999
835,350.938632
2,618
1.89519
198,700.363043
0
2025-01-31 00:44:00
104,849.51
104,856.29
104,849.5
104,856.29
1.8673
1,738,284,299,999
195,785.887071
469
1.57098
164,716.881943
0
2025-01-31 00:45:00
104,856.29
104,856.4
104,839.84
104,839.84
2.05502
1,738,284,359,999
215,472.261305
693
0.73591
77,162.132551
0
2025-01-31 00:46:00
104,839.84
104,910
104,830.57
104,893.65
15.58834
1,738,284,419,999
1,634,799.512402
2,736
6.95022
728,856.441225
0
2025-01-31 00:47:00
104,893.66
104,910
104,873.33
104,884.46
3.99378
1,738,284,479,999
418,894.4516
2,034
3.0367
318,505.277973
0
2025-01-31 00:48:00
104,884.47
104,963.14
104,884.46
104,963.14
4.15431
1,738,284,539,999
435,894.001515
2,439
3.18457
334,155.372944
0
2025-01-31 00:49:00
104,963.14
104,983.44
104,956.1
104,972
5.01498
1,738,284,599,999
526,440.855557
1,448
3.58724
376,568.982543
0
2025-01-31 00:50:00
104,972
104,972.01
104,954.1
104,967.97
3.57328
1,738,284,659,999
375,074.640453
1,057
1.04835
110,039.382578
0
2025-01-31 00:51:00
104,967.98
105,029.72
104,967.98
104,980.85
9.77862
1,738,284,719,999
1,026,800.23886
4,058
7.57882
795,809.616877
0
2025-01-31 00:52:00
104,980.84
104,987.99
104,978.2
104,983.84
2.32591
1,738,284,779,999
244,180.069775
761
0.93019
97,651.006292
0
2025-01-31 00:53:00
104,983.83
104,987.99
104,983.83
104,987.98
1.39831
1,738,284,839,999
146,799.964741
420
0.6187
64,953.518951
0
2025-01-31 00:54:00
104,987.99
104,993.92
104,954.62
104,956.27
12.40674
1,738,284,899,999
1,302,396.43961
1,100
0.7567
79,435.949262
0
2025-01-31 00:55:00
104,956.26
104,956.27
104,875.63
104,916.36
12.42676
1,738,284,959,999
1,303,933.091216
2,733
2.75366
288,818.044045
0
2025-01-31 00:56:00
104,916.36
104,916.36
104,883.31
104,883.32
2.26559
1,738,285,019,999
237,658.801756
715
0.42675
44,766.062389
0
2025-01-31 00:57:00
104,883.31
104,895.02
104,883.31
104,884.5
1.3335
1,738,285,079,999
139,866.083734
617
0.83757
87,848.75352
0
2025-01-31 00:58:00
104,884.51
104,897.31
104,862.74
104,885.41
4.18803
1,738,285,139,999
439,247.282967
1,731
1.75407
183,959.919086
0
2025-01-31 00:59:00
104,885.4
104,898.49
104,885.4
104,898.49
3.35569
1,738,285,199,999
351,980.603897
521
2.97193
311,726.456896
0
2025-01-31 01:00:00
104,898.48
104,908.15
104,745.09
104,755.17
18.89122
1,738,285,259,999
1,980,075.772469
5,007
6.15827
645,559.320291
0
2025-01-31 01:01:00
104,755.17
104,855.2
104,755.16
104,855.19
5.98116
1,738,285,319,999
626,832.228671
3,376
3.65301
382,841.101139
0
2025-01-31 01:02:00
104,855.2
104,895.2
104,848.01
104,870.73
7.42852
1,738,285,379,999
779,032.862637
2,849
3.89147
408,084.002613
0
2025-01-31 01:03:00
104,870.74
104,870.74
104,805.6
104,805.6
7.1838
1,738,285,439,999
753,088.223585
1,879
1.08334
113,561.546248
0
2025-01-31 01:04:00
104,805.6
104,842.49
104,805.6
104,842.48
1.41588
1,738,285,499,999
148,422.163191
809
0.8417
88,227.512012
0
2025-01-31 01:05:00
104,842.49
104,842.49
104,807.63
104,807.63
2.56921
1,738,285,559,999
269,313.908408
1,451
1.10122
115,429.933816
0
2025-01-31 01:06:00
104,807.63
104,814.48
104,805.01
104,814.48
3.04991
1,738,285,619,999
319,657.74679
621
2.45089
256,875.642206
0
2025-01-31 01:07:00
104,814.47
104,817.98
104,777.2
104,779.22
8.49752
1,738,285,679,999
890,520.49821
1,342
1.05751
110,831.60659
0
2025-01-31 01:08:00
104,779.23
104,779.23
104,716.66
104,752.65
3.68577
1,738,285,739,999
386,063.789449
2,132
1.32746
139,029.405947
0
2025-01-31 01:09:00
104,752.65
104,779.21
104,714.29
104,778.48
13.47003
1,738,285,799,999
1,411,040.239581
1,747
11.48276
1,202,879.449076
0
2025-01-31 01:10:00
104,778.48
104,778.48
104,732.75
104,732.75
3.77329
1,738,285,859,999
395,310.063139
784
0.83984
87,984.381735
0
2025-01-31 01:11:00
104,732.75
104,732.76
104,704.92
104,705.88
2.96921
1,738,285,919,999
310,926.615557
788
0.19807
20,740.011206
0
2025-01-31 01:12:00
104,705.87
104,737.85
104,705.87
104,737.85
1.70293
1,738,285,979,999
178,316.895844
789
1.44795
151,618.464243
0
2025-01-31 01:13:00
104,737.85
104,774
104,737.84
104,773.81
1.74207
1,738,286,039,999
182,504.200587
1,026
1.02356
107,225.254604
0
2025-01-31 01:14:00
104,773.8
104,773.81
104,759.59
104,759.6
5.44919
1,738,286,099,999
570,893.940664
607
4.53288
474,890.983967
0
2025-01-31 01:15:00
104,759.6
104,768.61
104,755.05
104,768.6
1.37336
1,738,286,159,999
143,873.591773
732
0.90422
94,726.924209
0
2025-01-31 01:16:00
104,768.6
104,770.99
104,707.23
104,707.23
6.35271
1,738,286,219,999
665,394.114429
2,176
0.82539
86,454.107318
0
2025-01-31 01:17:00
104,707.24
104,743.06
104,702.68
104,702.68
2.8682
1,738,286,279,999
300,342.464091
1,333
1.1886
124,458.450268
0
2025-01-31 01:18:00
104,702.68
104,702.69
104,673.92
104,673.92
9.05803
1,738,286,339,999
948,289.784525
1,158
0.77299
80,920.733824
0
2025-01-31 01:19:00
104,673.93
104,688.7
104,671.35
104,671.36
2.84818
1,738,286,399,999
298,128.782151
953
1.16923
122,388.787135
0
2025-01-31 01:20:00
104,671.35
104,671.36
104,631.27
104,631.28
2.40587
1,738,286,459,999
251,789.308096
1,229
0.41557
43,484.99109
0
2025-01-31 01:21:00
104,631.28
104,635.94
104,561.32
104,561.33
3.66273
1,738,286,519,999
383,163.572677
2,419
0.67163
70,265.767209
0
2025-01-31 01:22:00
104,561.32
104,572.86
104,523.97
104,547.76
12.95963
1,738,286,579,999
1,354,917.445223
2,152
6.84236
715,348.429986
0
2025-01-31 01:23:00
104,547.76
104,555.73
104,520.65
104,520.66
3.82859
1,738,286,639,999
400,266.677938
1,363
1.2353
129,152.078586
0
2025-01-31 01:24:00
104,520.65
104,520.65
104,509.8
104,518.17
2.07372
1,738,286,699,999
216,729.548373
1,377
0.71388
74,607.720004
0
2025-01-31 01:25:00
104,519.34
104,536.75
104,509
104,509
4.22685
1,738,286,759,999
441,820.477544
1,211
1.51352
158,198.392141
0
2025-01-31 01:26:00
104,509
104,545.52
104,509
104,511.79
6.96781
1,738,286,819,999
728,284.051174
2,424
3.50595
366,443.210372
0
2025-01-31 01:27:00
104,511.8
104,511.8
104,420.97
104,446.61
10.99027
1,738,286,879,999
1,148,203.884525
6,011
2.54708
266,053.778021
0
2025-01-31 01:28:00
104,446.61
104,472.47
104,445.6
104,461
35.2874
1,738,286,939,999
3,685,822.815431
2,447
32.64316
3,409,594.977091
0
2025-01-31 01:29:00
104,460.99
104,499.17
104,460.99
104,499.17
2.90692
1,738,286,999,999
303,715.360561
927
2.70735
282,864.600063
0
2025-01-31 01:30:00
104,499.17
104,627.25
104,499.16
104,599.39
19.4819
1,738,287,059,999
2,037,617.667199
4,697
11.66479
1,219,836.518104
0
2025-01-31 01:31:00
104,599.38
104,627.46
104,592.64
104,597.1
5.64366
1,738,287,119,999
590,347.139231
1,965
2.63331
275,455.48228
0
2025-01-31 01:32:00
104,597.11
104,616.8
104,573.36
104,573.36
3.37922
1,738,287,179,999
353,457.720541
1,782
1.86208
194,764.89974
0
2025-01-31 01:33:00
104,573.37
104,595.71
104,549.01
104,571.12
5.25734
1,738,287,239,999
549,776.769601
2,315
2.52377
263,930.61549
0
2025-01-31 01:34:00
104,571.12
104,640.88
104,571.11
104,631.39
3.54275
1,738,287,299,999
370,621.814218
2,421
2.59994
271,984.563636
0
2025-01-31 01:35:00
104,631.4
104,640.87
104,566.54
104,566.54
6.73273
1,738,287,359,999
704,374.877037
3,375
2.80427
293,402.358466
0
2025-01-31 01:36:00
104,566.55
104,635.46
104,566.55
104,628.28
4.73396
1,738,287,419,999
495,207.787938
2,585
3.49917
366,024.748085
0
2025-01-31 01:37:00
104,628.27
104,628.28
104,598.9
104,604.71
2.36186
1,738,287,479,999
247,067.782863
1,389
1.46162
152,889.474435
0
2025-01-31 01:38:00
104,604.71
104,611.83
104,600.8
104,610.88
4.19862
1,738,287,539,999
439,202.373783
1,051
2.62739
274,835.244017
0
2025-01-31 01:39:00
104,610.87
104,639.89
104,597.01
104,597.02
3.69849
1,738,287,599,999
386,928.23791
2,598
1.96235
205,294.942113
0
2025-01-31 01:40:00
104,597.01
104,620.12
104,584.4
104,620.12
4.20701
1,738,287,659,999
440,037.777611
2,104
2.43511
254,708.802281
0
2025-01-31 01:41:00
104,620.13
104,639.5
104,593.5
104,594.01
3.84652
1,738,287,719,999
402,407.019265
2,669
1.45301
152,017.821933
0
2025-01-31 01:42:00
104,594
104,666
104,594
104,658.52
12.22505
1,738,287,779,999
1,279,185.191858
1,650
10.33932
1,081,819.556549
0
2025-01-31 01:43:00
104,658.51
104,691.81
104,647.34
104,684.1
6.591
1,738,287,839,999
689,896.359693
2,035
4.52649
473,788.736376
0
2025-01-31 01:44:00
104,684.11
104,691.25
104,660.71
104,660.71
3.95613
1,738,287,899,999
414,111.317226
1,399
2.00797
210,184.78252
0
2025-01-31 01:45:00
104,660.71
104,660.71
104,625.99
104,626
3.32595
1,738,287,959,999
348,034.243482
2,356
0.28485
29,805.743417
0
2025-01-31 01:46:00
104,625.99
104,639.35
104,601
104,601
4.28488
1,738,288,019,999
448,309.024094
1,527
2.44407
255,710.121443
0
2025-01-31 01:47:00
104,601.01
104,601.01
104,541.01
104,600.03
13.6946
1,738,288,079,999
1,431,932.688685
4,794
9.7223
1,016,557.075884
0
2025-01-31 01:48:00
104,600.04
104,645.57
104,600.03
104,644.62
25.92516
1,738,288,139,999
2,712,547.765757
2,763
23.80979
2,491,204.80021
0
2025-01-31 01:49:00
104,644.62
104,684.59
104,644.61
104,684.58
6.97571
1,738,288,199,999
730,110.109417
2,022
6.05477
633,709.77539
0
2025-01-31 01:50:00
104,684.58
104,684.59
104,670.6
104,678
7.98972
1,738,288,259,999
836,304.802493
845
6.95131
727,604.515281
0
2025-01-31 01:51:00
104,678
104,697.65
104,677.5
104,697.64
3.64447
1,738,288,319,999
381,517.768039
778
2.63634
275,987.350834
0