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 03:32:00 | 104,062 | 104,100 | 104,058.71 | 104,065.75 | 9.18251 | 1,738,294,379,999 | 955,766.084099 | 1,807 | 2.99338 | 311,511.555363 | 0 |
2025-01-31 03:33:00 | 104,065.74 | 104,065.74 | 104,000 | 104,019.97 | 56.7844 | 1,738,294,439,999 | 5,907,927.710345 | 3,286 | 21.57535 | 2,244,551.502695 | 0 |
2025-01-31 03:34:00 | 104,019.97 | 104,071.98 | 104,010 | 104,038.45 | 12.75768 | 1,738,294,499,999 | 1,327,241.489652 | 1,605 | 4.99506 | 519,606.856801 | 0 |
2025-01-31 03:35:00 | 104,038.44 | 104,077.34 | 104,027.71 | 104,077.34 | 12.0615 | 1,738,294,559,999 | 1,255,065.462798 | 2,710 | 6.94424 | 722,577.911794 | 0 |
2025-01-31 03:36:00 | 104,077.34 | 104,090.46 | 104,052.7 | 104,062.01 | 17.51797 | 1,738,294,619,999 | 1,823,068.973726 | 1,815 | 13.0666 | 1,359,808.386414 | 0 |
2025-01-31 03:37:00 | 104,062.02 | 104,124.01 | 104,056.81 | 104,124.01 | 9.44033 | 1,738,294,679,999 | 982,573.755854 | 1,756 | 8.24927 | 858,605.693092 | 0 |
2025-01-31 03:38:00 | 104,124 | 104,177.92 | 104,124 | 104,177.91 | 7.30154 | 1,738,294,739,999 | 760,460.363208 | 1,494 | 5.5067 | 573,529.133337 | 0 |
2025-01-31 03:39:00 | 104,177.91 | 104,235.14 | 104,149.13 | 104,212.51 | 22.27861 | 1,738,294,799,999 | 2,321,195.855415 | 2,739 | 18.96464 | 1,975,907.573677 | 0 |
2025-01-31 03:40:00 | 104,212.52 | 104,212.52 | 104,172.02 | 104,172.03 | 4.34753 | 1,738,294,859,999 | 452,961.283135 | 2,929 | 0.9664 | 100,696.183647 | 0 |
2025-01-31 03:41:00 | 104,172.02 | 104,172.03 | 104,153.47 | 104,153.48 | 2.6149 | 1,738,294,919,999 | 272,385.65107 | 1,016 | 1.07375 | 111,847.261494 | 0 |
2025-01-31 03:42:00 | 104,153.48 | 104,179.17 | 104,153.47 | 104,166.01 | 3.47741 | 1,738,294,979,999 | 362,221.550337 | 1,174 | 2.68017 | 279,172.770029 | 0 |
2025-01-31 03:43:00 | 104,166.02 | 104,166.02 | 104,161.75 | 104,161.75 | 1.0823 | 1,738,295,039,999 | 112,737.799773 | 244 | 0.19985 | 20,817.053328 | 0 |
2025-01-31 03:44:00 | 104,161.75 | 104,184.71 | 104,153.48 | 104,184.7 | 5.94652 | 1,738,295,099,999 | 619,427.428667 | 1,441 | 3.60866 | 375,907.120415 | 0 |
2025-01-31 03:45:00 | 104,184.7 | 104,228 | 104,184.7 | 104,227.99 | 3.52558 | 1,738,295,159,999 | 367,377.133007 | 1,009 | 3.12205 | 325,327.278649 | 0 |
2025-01-31 03:46:00 | 104,227.99 | 104,228 | 104,227.99 | 104,228 | 4.72975 | 1,738,295,219,999 | 492,972.350235 | 350 | 1.45322 | 151,466.21416 | 0 |
2025-01-31 03:47:00 | 104,228 | 104,338.83 | 104,228 | 104,316.33 | 30.21978 | 1,738,295,279,999 | 3,151,852.931052 | 3,586 | 25.68849 | 2,679,214.296949 | 0 |
2025-01-31 03:48:00 | 104,316.32 | 104,333.33 | 104,303.92 | 104,329.9 | 1.96915 | 1,738,295,339,999 | 205,417.092337 | 1,709 | 1.17342 | 122,409.06534 | 0 |
2025-01-31 03:49:00 | 104,329.91 | 104,344 | 104,328 | 104,343.99 | 5.34836 | 1,738,295,399,999 | 558,032.89085 | 1,081 | 2.41737 | 252,214.521048 | 0 |
2025-01-31 03:50:00 | 104,344 | 104,344 | 104,309.13 | 104,328.27 | 7.95498 | 1,738,295,459,999 | 829,972.493584 | 1,089 | 5.00255 | 521,932.124741 | 0 |
2025-01-31 03:51:00 | 104,328.27 | 104,377.76 | 104,328.26 | 104,356.06 | 4.96493 | 1,738,295,519,999 | 518,157.008873 | 1,774 | 2.99955 | 313,031.267413 | 0 |
2025-01-31 03:52:00 | 104,356.07 | 104,356.07 | 104,347.17 | 104,351.19 | 0.79486 | 1,738,295,579,999 | 82,945.274417 | 730 | 0.4181 | 43,629.06207 | 0 |
2025-01-31 03:53:00 | 104,351.18 | 104,357.39 | 104,351.18 | 104,351.19 | 3.01687 | 1,738,295,639,999 | 314,826.059055 | 462 | 2.20098 | 229,682.731958 | 0 |
2025-01-31 03:54:00 | 104,351.2 | 104,351.2 | 104,321.6 | 104,333.04 | 12.45494 | 1,738,295,699,999 | 1,299,439.141583 | 660 | 1.04407 | 108,925.857877 | 0 |
2025-01-31 03:55:00 | 104,333.04 | 104,333.04 | 104,289.5 | 104,300 | 9.19348 | 1,738,295,759,999 | 959,038.689696 | 1,075 | 2.08842 | 217,813.554585 | 0 |
2025-01-31 03:56:00 | 104,300 | 104,367.83 | 104,299.72 | 104,360.4 | 9.92091 | 1,738,295,819,999 | 1,035,025.494724 | 1,259 | 9.03232 | 942,337.340835 | 0 |
2025-01-31 03:57:00 | 104,360.4 | 104,360.4 | 104,334 | 104,344.45 | 6.42427 | 1,738,295,879,999 | 670,323.790561 | 596 | 4.41412 | 460,573.576919 | 0 |
2025-01-31 03:58:00 | 104,344.46 | 104,344.46 | 104,344.45 | 104,344.46 | 1.14806 | 1,738,295,939,999 | 119,793.689854 | 148 | 0.05866 | 6,120.846024 | 0 |
2025-01-31 03:59:00 | 104,344.45 | 104,344.46 | 104,344.45 | 104,344.46 | 4.45301 | 1,738,295,999,999 | 464,646.883018 | 269 | 0.37234 | 38,851.616236 | 0 |
2025-01-31 04:00:00 | 104,344.46 | 104,344.46 | 104,308.79 | 104,308.8 | 14.61692 | 1,738,296,059,999 | 1,524,984.694212 | 1,761 | 5.61381 | 585,595.801813 | 0 |
2025-01-31 04:01:00 | 104,308.8 | 104,345.47 | 104,308.8 | 104,345.46 | 3.28408 | 1,738,296,119,999 | 342,629.38948 | 847 | 2.40015 | 250,397.17513 | 0 |
2025-01-31 04:02:00 | 104,345.47 | 104,345.47 | 104,303.5 | 104,303.5 | 4.72058 | 1,738,296,179,999 | 492,414.522386 | 1,196 | 1.91001 | 199,233.90778 | 0 |
2025-01-31 04:03:00 | 104,303.5 | 104,303.52 | 104,300.81 | 104,303.52 | 4.29311 | 1,738,296,239,999 | 447,778.07986 | 408 | 2.54231 | 265,166.995226 | 0 |
2025-01-31 04:04:00 | 104,303.52 | 104,303.52 | 104,283.03 | 104,283.03 | 3.41956 | 1,738,296,299,999 | 356,653.685338 | 902 | 0.46078 | 48,058.41829 | 0 |
2025-01-31 04:05:00 | 104,283.04 | 104,336.72 | 104,283.03 | 104,336.71 | 5.31602 | 1,738,296,359,999 | 554,453.272933 | 2,250 | 4.95769 | 517,079.290938 | 0 |
2025-01-31 04:06:00 | 104,336.72 | 104,336.72 | 104,283.03 | 104,283.04 | 1.15597 | 1,738,296,419,999 | 120,573.117812 | 1,074 | 0.13769 | 14,360.3311 | 0 |
2025-01-31 04:07:00 | 104,283.03 | 104,333.16 | 104,283.03 | 104,326.36 | 3.3015 | 1,738,296,479,999 | 344,369.093097 | 1,526 | 1.54773 | 161,427.515903 | 0 |
2025-01-31 04:08:00 | 104,326.36 | 104,333.56 | 104,326.36 | 104,333.55 | 1.23878 | 1,738,296,539,999 | 129,245.811639 | 315 | 0.80617 | 84,110.075724 | 0 |