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 01:52:00
104,697.64
104,716.66
104,682.05
104,716.65
4.35642
1,738,288,379,999
456,114.508892
1,559
3.39262
355,205.261363
0
2025-01-31 01:53:00
104,716.66
104,730.25
104,713.62
104,730.24
7.02356
1,738,288,439,999
735,498.101689
987
3.30317
345,900.152712
0
2025-01-31 01:54:00
104,730.25
104,736
104,716.2
104,736
4.25865
1,738,288,499,999
445,984.833388
858
2.43387
254,885.165466
0
2025-01-31 01:55:00
104,736
104,736
104,699.05
104,699.05
9.63677
1,738,288,559,999
1,009,088.594114
991
0.61516
64,418.770078
0
2025-01-31 01:56:00
104,699.05
104,767.67
104,699.05
104,767.66
6.96726
1,738,288,619,999
729,740.560046
1,536
6.11694
640,674.649764
0
2025-01-31 01:57:00
104,767.67
104,767.67
104,724.33
104,767.66
4.11412
1,738,288,679,999
430,948.801433
2,048
2.07354
217,178.394626
0
2025-01-31 01:58:00
104,767.66
104,767.66
104,723.33
104,726.42
1.89736
1,738,288,739,999
198,721.186354
821
1.31677
137,902.494788
0
2025-01-31 01:59:00
104,726.43
104,729.58
104,718.63
104,729.58
4.17977
1,738,288,799,999
437,726.777763
780
0.51101
53,514.208805
0
2025-01-31 02:00:00
104,729.95
104,730.63
104,709.2
104,709.2
11.76028
1,738,288,859,999
1,231,524.183615
945
1.00192
104,919.052965
0
2025-01-31 02:01:00
104,709.21
104,745.1
104,702.6
104,739.57
19.26565
1,738,288,919,999
2,017,384.66213
2,142
11.15065
1,167,626.92341
0
2025-01-31 02:02:00
104,739.57
104,779.61
104,739.56
104,779.6
4.91573
1,738,288,979,999
514,964.980361
1,097
4.22281
442,374.033924
0
2025-01-31 02:03:00
104,779.6
104,800
104,755.59
104,800
8.85414
1,738,289,039,999
927,741.948469
1,524
4.36641
457,514.920569
0
2025-01-31 02:04:00
104,799.99
104,800
104,760.89
104,761.05
21.97131
1,738,289,099,999
2,301,959.022514
2,232
16.40414
1,718,661.824414
0
2025-01-31 02:05:00
104,761.05
104,761.05
104,720.56
104,720.57
6.685
1,738,289,159,999
700,141.89348
1,050
0.43693
45,765.935899
0
2025-01-31 02:06:00
104,720.57
104,765.49
104,720.56
104,765.49
11.44343
1,738,289,219,999
1,198,450.609798
1,180
10.93283
1,144,973.354503
0
2025-01-31 02:07:00
104,765.48
104,765.48
104,705.88
104,705.88
5.67056
1,738,289,279,999
593,869.055088
2,294
1.51973
159,156.841583
0
2025-01-31 02:08:00
104,705.88
104,851.99
104,705.88
104,848.2
20.33035
1,738,289,339,999
2,130,559.507481
3,412
18.67061
1,956,598.282492
0
2025-01-31 02:09:00
104,848.19
104,848.2
104,779.92
104,779.93
5.98575
1,738,289,399,999
627,366.662408
2,037
1.57481
165,034.669664
0
2025-01-31 02:10:00
104,779.93
104,842.63
104,779.92
104,834.55
11.6396
1,738,289,459,999
1,219,943.665177
2,983
8.73574
915,565.630536
0
2025-01-31 02:11:00
104,834.55
104,843.66
104,812.01
104,812.02
7.54505
1,738,289,519,999
790,941.780085
1,532
4.94502
518,382.548039
0
2025-01-31 02:12:00
104,812.01
104,827.69
104,799.7
104,799.7
6.04002
1,738,289,579,999
633,082.033001
1,188
2.15772
226,166.707108
0
2025-01-31 02:13:00
104,799.7
104,799.71
104,745.09
104,745.09
5.289
1,738,289,639,999
554,149.86132
1,074
0.91369
95,714.800468
0
2025-01-31 02:14:00
104,745.1
104,745.1
104,709.7
104,709.71
6.93
1,738,289,699,999
725,693.681398
1,110
4.57571
479,123.961897
0
2025-01-31 02:15:00
104,709.7
104,723.43
104,709.7
104,709.71
1.53862
1,738,289,759,999
161,117.49954
721
0.35839
37,527.990385
0
2025-01-31 02:16:00
104,709.7
104,709.71
104,611.05
104,616.61
22.35914
1,738,289,819,999
2,340,087.460704
1,889
4.93424
516,242.032832
0
2025-01-31 02:17:00
104,616.61
104,616.61
104,549.64
104,549.65
9.38451
1,738,289,879,999
981,515.179072
1,395
1.87403
195,996.425672
0
2025-01-31 02:18:00
104,549.65
104,549.65
104,549.64
104,549.65
5.61438
1,738,289,939,999
586,981.452193
331
4.43699
463,885.751554
0
2025-01-31 02:19:00
104,549.64
104,549.65
104,544
104,544.01
2.36065
1,738,289,999,999
246,801.262009
277
1.04294
109,038.296368
0
2025-01-31 02:20:00
104,544.01
104,567.68
104,544
104,546.77
3.59185
1,738,290,059,999
375,532.19117
813
1.8781
196,353.25165
0
2025-01-31 02:21:00
104,546.77
104,546.78
104,520.01
104,520.02
1.69898
1,738,290,119,999
177,603.31149
465
0.32024
33,472.91737
0
2025-01-31 02:22:00
104,520.02
104,520.02
104,473.87
104,474.55
11.87634
1,738,290,179,999
1,241,019.941562
1,311
2.57038
268,554.958941
0
2025-01-31 02:23:00
104,474.56
104,492.78
104,471.64
104,484.15
5.20529
1,738,290,239,999
543,840.817123
1,089
4.0938
427,709.51423
0
2025-01-31 02:24:00
104,484.16
104,484.16
104,431.37
104,431.38
6.41758
1,738,290,299,999
670,379.848604
1,309
0.51905
54,221.978072
0
2025-01-31 02:25:00
104,431.38
104,441.34
104,400
104,415.32
16.14352
1,738,290,359,999
1,685,718.670375
1,964
8.81518
920,459.336774
0
2025-01-31 02:26:00
104,415.32
104,415.33
104,364.7
104,386.8
21.28176
1,738,290,419,999
2,221,368.662611
1,915
12.01782
1,254,289.307299
0
2025-01-31 02:27:00
104,386.81
104,386.81
104,331
104,352.94
10.29542
1,738,290,479,999
1,074,374.307708
1,893
5.26166
549,051.824481
0
2025-01-31 02:28:00
104,352.94
104,424.71
104,352.94
104,401.5
8.35731
1,738,290,539,999
872,438.901262
2,039
6.85828
715,922.609191
0
2025-01-31 02:29:00
104,401.5
104,401.5
104,368.72
104,368.72
3.86736
1,738,290,599,999
403,675.656352
763
2.42548
253,167.576698
0
2025-01-31 02:30:00
104,368.49
104,368.5
104,358.82
104,365.63
5.22231
1,738,290,659,999
545,034.210317
484
1.65299
172,511.849376
0
2025-01-31 02:31:00
104,365.63
104,388.58
104,332
104,332.01
5.09929
1,738,290,719,999
532,163.96307
783
2.24254
234,046.373684
0
2025-01-31 02:32:00
104,332.01
104,371.93
104,284.2
104,314.9
21.12817
1,738,290,779,999
2,204,101.342166
3,128
7.38936
770,870.559148
0
2025-01-31 02:33:00
104,314.89
104,338.08
104,278.8
104,293.68
19.28236
1,738,290,839,999
2,011,275.270993
2,590
10.30766
1,075,167.732476
0
2025-01-31 02:34:00
104,293.68
104,293.68
104,255.01
104,274.51
17.08578
1,738,290,899,999
1,781,508.023594
2,225
11.34911
1,183,325.419024
0
2025-01-31 02:35:00
104,274.51
104,372
104,272.55
104,371.44
21.14128
1,738,290,959,999
2,205,539.66981
2,468
13.04283
1,360,604.653115
0
2025-01-31 02:36:00
104,371.44
104,420.67
104,364.01
104,417.82
11.1235
1,738,291,019,999
1,161,197.527861
2,423
7.93807
828,652.44301
0
2025-01-31 02:37:00
104,417.82
104,485
104,417.82
104,475.32
10.45569
1,738,291,079,999
1,092,064.572961
1,919
8.67226
905,783.204778
0
2025-01-31 02:38:00
104,475.32
104,478.53
104,400
104,400
6.24111
1,738,291,139,999
651,957.103611
1,495
1.93329
201,978.670803
0
2025-01-31 02:39:00
104,400.01
104,400.01
104,352.94
104,352.94
20.42444
1,738,291,199,999
2,131,980.882144
1,286
1.96436
205,044.57314
0
2025-01-31 02:40:00
104,352.94
104,431.2
104,352.94
104,397.48
19.76977
1,738,291,259,999
2,063,973.94878
2,010
8.57805
895,394.951055
0
2025-01-31 02:41:00
104,397.47
104,399.99
104,376
104,378.03
6.50352
1,738,291,319,999
678,894.100215
1,472
4.00912
418,498.488085
0
2025-01-31 02:42:00
104,378.02
104,418.01
104,374.95
104,417
8.8431
1,738,291,379,999
923,157.901813
1,407
5.04685
526,813.159276
0
2025-01-31 02:43:00
104,417
104,417.01
104,417
104,417
7.17766
1,738,291,439,999
749,469.73097
245
0.67504
70,485.65843
0
2025-01-31 02:44:00
104,417
104,424.88
104,417
104,417
3.85803
1,738,291,499,999
402,858.870447
695
2.95933
309,017.11906
0
2025-01-31 02:45:00
104,417
104,484.99
104,417
104,484.98
8.51244
1,738,291,559,999
889,095.096668
2,043
6.46014
674,735.949036
0
2025-01-31 02:46:00
104,484.98
104,484.99
104,431.74
104,446.67
5.54527
1,738,291,619,999
579,242.213336
1,797
2.12795
222,260.755629
0
2025-01-31 02:47:00
104,446.66
104,446.67
104,393.12
104,413.05
16.45586
1,738,291,679,999
1,718,253.853882
1,153
1.30153
135,878.990153
0
2025-01-31 02:48:00
104,413.06
104,413.06
104,387.06
104,387.31
6.44816
1,738,291,739,999
673,155.222414
1,865
4.04548
422,322.995063
0
2025-01-31 02:49:00
104,387.3
104,387.3
104,356.71
104,373.67
5.34302
1,738,291,799,999
557,623.080462
1,070
1.8062
188,502.560167
0
2025-01-31 02:50:00
104,373.66
104,373.67
104,337.23
104,350.84
6.66925
1,738,291,859,999
695,932.609143
902
2.33495
243,655.287738
0
2025-01-31 02:51:00
104,350.85
104,364.05
104,334.82
104,364.05
23.0318
1,738,291,919,999
2,403,366.270092
1,339
6.70011
699,154.31028
0
2025-01-31 02:52:00
104,364.05
104,386.76
104,360.98
104,360.98
9.69446
1,738,291,979,999
1,011,858.9954
1,206
6.97581
728,093.31584
0
2025-01-31 02:53:00
104,360.99
104,360.99
104,360.98
104,360.99
2.85267
1,738,292,039,999
297,707.449047
296
1.22305
127,638.70882
0
2025-01-31 02:54:00
104,360.98
104,379.31
104,360.98
104,379.3
6.22216
1,738,292,099,999
649,377.257346
554
1.94373
202,858.504967
0
2025-01-31 02:55:00
104,379.3
104,391.83
104,360.98
104,391.82
5.16484
1,738,292,159,999
539,079.863358
1,203
3.65321
381,303.35155
0
2025-01-31 02:56:00
104,391.83
104,427.63
104,374.3
104,427.24
10.78578
1,738,292,219,999
1,126,004.898955
981
9.85161
1,028,487.285628
0
2025-01-31 02:57:00
104,427.95
104,439.49
104,427.94
104,439.49
1.19173
1,738,292,279,999
124,458.932528
476
0.76344
79,728.585389
0
2025-01-31 02:58:00
104,439.49
104,439.49
104,421.29
104,421.29
1.70189
1,738,292,339,999
177,740.279612
533
0.08574
8,953.811395
0
2025-01-31 02:59:00
104,421.29
104,421.29
104,341.72
104,341.72
6.49601
1,738,292,399,999
677,956.087778
1,927
2.43885
254,492.897744
0
2025-01-31 03:00:00
104,341.73
104,341.73
104,273.85
104,290.24
33.00098
1,738,292,459,999
3,442,153.931608
3,908
9.5928
1,000,393.021222
0
2025-01-31 03:01:00
104,290.25
104,290.25
104,174.74
104,206.32
34.81233
1,738,292,519,999
3,628,043.315882
5,200
6.31036
657,596.474932
0
2025-01-31 03:02:00
104,206.32
104,206.33
104,160
104,160
16.57839
1,738,292,579,999
1,727,164.315171
2,330
7.65856
797,846.926055
0
2025-01-31 03:03:00
104,160.01
104,168.22
104,111
104,111
28.33486
1,738,292,639,999
2,951,103.196313
3,655
6.22976
648,834.199435
0
2025-01-31 03:04:00
104,111.01
104,128.93
104,073.44
104,128.93
22.00342
1,738,292,699,999
2,290,399.21843
2,993
11.03236
1,148,401.792661
0
2025-01-31 03:05:00
104,128.93
104,128.93
103,998.3
104,006.35
71.19486
1,738,292,759,999
7,405,674.115354
6,351
6.6227
688,938.774285
0
2025-01-31 03:06:00
104,006.36
104,058.35
104,006.01
104,058.34
32.91196
1,738,292,819,999
3,423,306.070402
2,620
28.02922
2,915,392.598476
0
2025-01-31 03:07:00
104,058.34
104,095.3
104,041.04
104,041.04
9.23156
1,738,292,879,999
960,687.779375
1,798
5.35383
557,150.997746
0
2025-01-31 03:08:00
104,041.05
104,054.15
104,020.84
104,034.58
14.23479
1,738,292,939,999
1,480,916.777436
1,883
8.60448
895,148.189587
0
2025-01-31 03:09:00
104,034.58
104,141.56
104,034.58
104,111.12
23.17741
1,738,292,999,999
2,412,149.003036
2,558
16.81574
1,749,990.225076
0
2025-01-31 03:10:00
104,111.11
104,184
104,111.11
104,136.59
16.78321
1,738,293,059,999
1,748,012.22943
2,197
9.92096
1,033,150.293283
0
2025-01-31 03:11:00
104,136.59
104,236.47
104,130.28
104,225.95
12.97947
1,738,293,119,999
1,352,296.513075
2,783
10.67286
1,111,917.430764
0
2025-01-31 03:12:00
104,225.95
104,236
104,184.74
104,195.16
6.35677
1,738,293,179,999
662,437.613815
1,622
3.91419
407,877.967335
0
2025-01-31 03:13:00
104,195.15
104,216.1
104,170.63
104,216.1
6.31522
1,738,293,239,999
657,966.056231
1,617
3.87373
403,596.354714
0
2025-01-31 03:14:00
104,216.1
104,223.84
104,198.91
104,218.92
4.83438
1,738,293,299,999
503,802.689202
1,248
2.90019
302,233.178549
0
2025-01-31 03:15:00
104,218.91
104,218.92
104,140
104,180.29
10.34953
1,738,293,359,999
1,078,098.392522
2,664
4.95192
515,800.381301
0
2025-01-31 03:16:00
104,180.28
104,215.85
104,164.01
104,195.49
7.46958
1,738,293,419,999
778,253.30153
1,869
3.21533
334,993.988765
0
2025-01-31 03:17:00
104,195.49
104,195.5
104,140.94
104,140.94
5.88318
1,738,293,479,999
612,790.555575
3,956
1.1756
122,446.286386
0
2025-01-31 03:18:00
104,140.94
104,156.87
104,078.43
104,078.43
6.37319
1,738,293,539,999
663,660.808649
4,146
1.22733
127,810.896124
0
2025-01-31 03:19:00
104,078.43
104,078.44
104,033.45
104,050.38
15.83847
1,738,293,599,999
1,647,948.01745
2,268
7.46547
776,715.149981
0
2025-01-31 03:20:00
104,050.38
104,056.26
104,006.01
104,006.01
32.22009
1,738,293,659,999
3,352,126.949544
1,699
4.3032
447,749.962911
0
2025-01-31 03:21:00
104,006.01
104,030.5
103,931.53
103,932.63
17.54379
1,738,293,719,999
1,824,505.563306
2,453
2.95098
306,951.51131
0
2025-01-31 03:22:00
103,932.63
103,986.87
103,930.09
103,986.86
10.84097
1,738,293,779,999
1,126,965.083086
2,173
7.22209
750,764.153195
0
2025-01-31 03:23:00
103,986.86
104,125
103,954.18
104,109.44
59.15116
1,738,293,839,999
6,154,968.334451
4,366
40.76745
4,241,511.855414
0
2025-01-31 03:24:00
104,109.43
104,109.44
104,094.67
104,095.21
6.43337
1,738,293,899,999
669,726.029036
1,086
2.57271
267,819.370777
0
2025-01-31 03:25:00
104,095.2
104,100.05
104,078.63
104,100
53.8307
1,738,293,959,999
5,603,406.234518
1,546
8.60387
895,580.376142
0
2025-01-31 03:26:00
104,100.01
104,111.43
104,060
104,060.01
17.79705
1,738,294,019,999
1,852,622.302874
1,699
0.72909
75,895.117677
0
2025-01-31 03:27:00
104,060
104,060
104,041.32
104,041.33
5.53613
1,738,294,079,999
576,055.320327
1,157
2.29456
238,758.245581
0
2025-01-31 03:28:00
104,041.32
104,068.43
104,040.03
104,068.42
8.46275
1,738,294,139,999
880,545.949917
971
7.4445
774,601.637301
0
2025-01-31 03:29:00
104,068.43
104,117.65
104,068.42
104,106.01
6.67111
1,738,294,199,999
694,454.157875
1,976
4.73473
492,857.21436
0
2025-01-31 03:30:00
104,106
104,106.01
104,087.75
104,087.75
3.77613
1,738,294,259,999
393,087.99274
837
0.76205
79,327.548242
0
2025-01-31 03:31:00
104,087.76
104,087.76
104,051.76
104,062
9.14932
1,738,294,319,999
952,063.190539
1,229
1.47207
153,178.523428
0