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
|
|---|---|---|---|---|---|---|
2017-09-25 12:00:00 | 4,201,000 | 4,220,000 | 4,195,000 | 4,216,000 | 3.811221 | 16,037,850.82998 |
2017-09-25 12:01:00 | 4,213,000 | 4,222,000 | 4,204,000 | 4,204,000 | 3.310356 | 13,942,942.68296 |
2017-09-25 12:02:00 | 4,201,000 | 4,224,000 | 4,198,000 | 4,224,000 | 1.396844 | 5,876,581.74196 |
2017-09-25 12:05:00 | 4,225,000 | 4,228,000 | 4,214,000 | 4,217,000 | 1.430321 | 6,036,665.30185 |
2017-09-25 12:06:00 | 4,231,000 | 4,241,000 | 4,208,000 | 4,232,000 | 3.970542 | 16,788,460.49557 |
2017-09-25 12:07:00 | 4,222,000 | 4,238,000 | 4,218,000 | 4,227,000 | 2.020744 | 8,546,278.70131 |
2017-09-25 12:10:00 | 4,215,000 | 4,236,000 | 4,212,000 | 4,219,000 | 3.055429 | 12,907,221.62374 |
2017-09-25 12:11:00 | 4,219,000 | 4,226,000 | 4,219,000 | 4,221,000 | 2.519029 | 10,634,087.83703 |
2017-09-25 12:12:00 | 4,221,000 | 4,227,000 | 4,215,000 | 4,227,000 | 1.118573 | 4,722,178.06017 |
2017-09-25 12:15:00 | 4,227,000 | 4,242,000 | 4,212,000 | 4,232,000 | 3.146879 | 13,313,914.60803 |
2017-09-25 12:16:00 | 4,222,000 | 4,244,000 | 4,210,000 | 4,229,000 | 4.623155 | 19,522,987.97222 |
2017-09-25 12:17:00 | 4,219,000 | 4,235,000 | 4,218,000 | 4,227,000 | 1.761704 | 7,442,780.64365 |
2017-09-25 12:20:00 | 4,215,000 | 4,239,000 | 4,203,000 | 4,218,000 | 3.709044 | 15,645,003.01947 |
2017-09-25 12:21:00 | 4,215,000 | 4,239,000 | 4,206,000 | 4,206,000 | 4.265522 | 18,010,445.65644 |
2017-09-25 12:22:00 | 4,239,000 | 4,242,000 | 4,215,000 | 4,215,000 | 1.138603 | 4,811,069.3721 |
2017-09-25 12:25:00 | 4,215,000 | 4,221,000 | 4,203,000 | 4,221,000 | 1.89702 | 7,991,074.01574 |
2017-09-25 12:26:00 | 4,215,000 | 4,227,000 | 4,191,000 | 4,191,000 | 4.345236 | 18,285,414.74115 |
2017-09-25 12:27:00 | 4,191,000 | 4,221,000 | 4,191,000 | 4,221,000 | 0.78957 | 3,324,043.83 |
2017-09-25 12:30:00 | 4,219,000 | 4,234,000 | 4,207,000 | 4,208,000 | 3.140511 | 13,260,769.02321 |
2017-09-25 12:31:00 | 4,208,000 | 4,226,000 | 4,207,000 | 4,220,000 | 4.183781 | 17,626,994.9749 |
2017-09-25 12:32:00 | 4,219,000 | 4,225,000 | 4,204,000 | 4,204,000 | 1.60495 | 6,766,890.16632 |
2017-09-25 12:35:00 | 4,217,000 | 4,229,000 | 4,202,000 | 4,221,000 | 3.370925 | 14,208,001.67374 |
2017-09-25 12:36:00 | 4,227,000 | 4,236,000 | 4,209,000 | 4,236,000 | 4.61311 | 19,501,190.16822 |
2017-09-25 12:37:00 | 4,236,000 | 4,242,000 | 4,236,000 | 4,242,000 | 1.030203 | 4,365,878.22231 |
2017-09-25 12:40:00 | 4,227,000 | 4,233,000 | 4,212,000 | 4,225,000 | 3.583021 | 15,131,342.42579 |
2017-09-25 12:41:00 | 4,219,000 | 4,231,000 | 4,214,000 | 4,229,000 | 3.217613 | 13,586,012.69336 |
2017-09-25 12:42:00 | 4,229,000 | 4,229,000 | 4,205,000 | 4,205,000 | 2.841548 | 11,981,799.64537 |
2017-09-25 12:45:00 | 4,223,000 | 4,229,000 | 4,199,000 | 4,212,000 | 3.15255 | 13,291,044.95685 |
2017-09-25 12:46:00 | 4,212,000 | 4,227,000 | 4,203,000 | 4,225,000 | 3.264556 | 13,765,294.99525 |
2017-09-25 12:47:00 | 4,215,000 | 4,224,000 | 4,200,000 | 4,224,000 | 3.062744 | 12,902,707.9719 |
2017-09-25 12:50:00 | 4,215,000 | 4,215,000 | 4,206,000 | 4,206,000 | 2.25128 | 9,481,818.5535 |
2017-09-25 12:51:00 | 4,206,000 | 4,216,000 | 4,200,000 | 4,212,000 | 3.438334 | 14,473,269.25964 |
2017-09-25 12:52:00 | 4,212,000 | 4,224,000 | 4,203,000 | 4,224,000 | 1.167887 | 4,918,938.34713 |
2017-09-25 12:55:00 | 4,202,000 | 4,217,000 | 4,202,000 | 4,214,000 | 1.585074 | 6,678,631.45684 |
2017-09-25 12:56:00 | 4,214,000 | 4,215,000 | 4,200,000 | 4,200,000 | 3.057408 | 12,869,932.10058 |
2017-09-25 12:57:00 | 4,217,000 | 4,217,000 | 4,202,000 | 4,202,000 | 1.335119 | 5,615,580.49192 |
2017-09-25 13:00:00 | 4,222,000 | 4,222,000 | 4,213,000 | 4,214,000 | 1.823411 | 7,687,582.41045 |
2017-09-25 13:01:00 | 4,211,000 | 4,226,000 | 4,208,000 | 4,220,000 | 2.753203 | 11,608,536.50813 |
2017-09-25 13:02:00 | 4,226,000 | 4,235,000 | 4,211,000 | 4,235,000 | 3.079876 | 13,007,462.36912 |
2017-09-25 17:30:00 | 4,235,000 | 4,235,000 | 4,235,000 | 4,235,000 | 0.00003 | 127.05 |
2017-09-25 19:07:00 | 4,213,000 | 4,213,000 | 4,213,000 | 4,213,000 | 0.000021 | 86.49289 |
2017-09-25 19:43:00 | 4,187,000 | 4,187,000 | 4,187,000 | 4,187,000 | 0.272691 | 1,141,759.10115 |
2017-09-25 19:48:00 | 4,193,000 | 4,193,000 | 4,193,000 | 4,193,000 | 0.027355 | 114,699.22149 |
2017-09-25 19:56:00 | 4,194,000 | 4,194,000 | 4,194,000 | 4,194,000 | 0.614145 | 2,575,722.15882 |
2017-09-25 19:59:00 | 4,204,000 | 4,204,000 | 4,204,000 | 4,204,000 | 0.000075 | 315.3 |
2017-09-25 20:00:00 | 4,204,000 | 4,204,000 | 4,204,000 | 4,204,000 | 0.37227 | 1,565,022.99592 |
2017-09-25 20:01:00 | 4,204,000 | 4,204,000 | 4,204,000 | 4,204,000 | 0.000252 | 1,059.408 |
2017-09-25 20:02:00 | 4,195,000 | 4,195,000 | 4,195,000 | 4,195,000 | 0.00003 | 125.85 |
2017-09-25 20:03:00 | 4,195,000 | 4,195,000 | 4,195,000 | 4,195,000 | 0.000358 | 1,501.81 |
2017-09-25 20:04:00 | 4,195,000 | 4,195,000 | 4,195,000 | 4,195,000 | 0.002073 | 8,695.6477 |
2017-09-25 20:05:00 | 4,186,000 | 4,186,000 | 4,186,000 | 4,186,000 | 0.001616 | 6,764.576 |
2017-09-25 20:06:00 | 4,195,000 | 4,195,000 | 4,195,000 | 4,195,000 | 0.004821 | 20,224.095 |
2017-09-25 20:07:00 | 4,194,000 | 4,194,000 | 4,188,000 | 4,194,000 | 0.009585 | 40,175.424 |
2017-09-25 20:08:00 | 4,188,000 | 4,193,000 | 4,188,000 | 4,193,000 | 0.002149 | 9,000.892 |
2017-09-25 20:10:00 | 4,181,000 | 4,181,000 | 4,181,000 | 4,181,000 | 0.002353 | 9,837.893 |
2017-09-25 20:11:00 | 4,188,000 | 4,188,000 | 4,188,000 | 4,188,000 | 0.002526 | 10,578.888 |
2017-09-25 20:12:00 | 4,182,000 | 4,182,000 | 4,182,000 | 4,182,000 | 0.003955 | 16,539.81 |
2017-09-25 20:13:00 | 4,187,000 | 4,187,000 | 4,187,000 | 4,187,000 | 0.003495 | 14,633.565 |
2017-09-25 20:14:00 | 4,187,000 | 4,187,000 | 4,181,000 | 4,181,000 | 0.001366 | 5,718.638 |
2017-09-25 20:15:00 | 4,186,000 | 4,186,000 | 4,186,000 | 4,186,000 | 0.005272 | 22,068.592 |
2017-09-25 20:16:00 | 4,187,000 | 4,188,000 | 4,187,000 | 4,188,000 | 0.005728 | 23,985.511 |
2017-09-25 20:18:00 | 4,187,000 | 4,187,000 | 4,181,000 | 4,181,000 | 0.013761 | 57,577.353 |
2017-09-25 20:19:00 | 4,175,000 | 4,181,000 | 4,175,000 | 4,181,000 | 0.001565 | 6,537.703 |
2017-09-25 20:20:00 | 4,183,000 | 4,183,000 | 4,183,000 | 4,183,000 | 0.005641 | 23,596.303 |
2017-09-25 20:21:00 | 4,177,000 | 4,177,000 | 4,177,000 | 4,177,000 | 0.000625 | 2,610.625 |
2017-09-25 20:22:00 | 4,182,000 | 4,182,000 | 4,175,000 | 4,175,000 | 0.007749 | 32,374.713 |
2017-09-25 20:23:00 | 4,175,000 | 4,177,000 | 4,175,000 | 4,177,000 | 0.001109 | 4,631.213 |
2017-09-25 20:24:00 | 4,183,000 | 4,183,000 | 4,183,000 | 4,183,000 | 0.000214 | 895.162 |
2017-09-25 20:25:00 | 4,184,000 | 4,184,000 | 4,184,000 | 4,184,000 | 0.002769 | 11,585.496 |
2017-09-25 20:26:00 | 4,182,000 | 4,182,000 | 4,182,000 | 4,182,000 | 0.001785 | 7,464.87 |
2017-09-25 20:27:00 | 4,189,000 | 4,189,000 | 4,182,000 | 4,182,000 | 0.003497 | 14,630.957 |
2017-09-25 20:28:00 | 4,188,000 | 4,191,000 | 4,185,000 | 4,185,000 | 0.892322 | 3,738,708.21138 |
2017-09-25 20:29:00 | 4,197,000 | 4,197,000 | 4,197,000 | 4,197,000 | 0.002629 | 11,033.913 |
2017-09-25 20:30:00 | 4,192,000 | 4,198,000 | 4,192,000 | 4,198,000 | 0.002303 | 9,666.806 |
2017-09-25 20:31:00 | 4,187,000 | 4,187,000 | 4,187,000 | 4,187,000 | 0.003095 | 12,958.765 |
2017-09-25 20:32:00 | 4,193,000 | 4,193,000 | 4,193,000 | 4,193,000 | 0.002472 | 10,365.096 |
2017-09-25 20:33:00 | 4,185,000 | 4,185,000 | 4,185,000 | 4,185,000 | 0.002817 | 11,789.145 |
2017-09-25 20:34:00 | 4,185,000 | 4,185,000 | 4,185,000 | 4,185,000 | 0.000262 | 1,096.47 |
2017-09-25 20:35:00 | 4,189,000 | 4,189,000 | 4,189,000 | 4,189,000 | 0.017087 | 71,576.22819 |
2017-09-25 20:36:00 | 4,191,000 | 4,191,000 | 4,191,000 | 4,191,000 | 0.003029 | 12,694.539 |
2017-09-25 20:37:00 | 4,191,000 | 4,191,000 | 4,191,000 | 4,191,000 | 0.001867 | 7,824.597 |
2017-09-25 20:38:00 | 4,190,000 | 4,190,000 | 4,190,000 | 4,190,000 | 0.001429 | 5,987.51 |
2017-09-25 20:40:00 | 4,195,000 | 4,201,000 | 4,195,000 | 4,201,000 | 0.225215 | 944,813.4417 |
2017-09-25 20:41:00 | 4,201,000 | 4,201,000 | 4,189,000 | 4,189,000 | 0.005115 | 21,471.747 |
2017-09-25 20:42:00 | 4,192,000 | 4,192,000 | 4,192,000 | 4,192,000 | 0.001945 | 8,153.44 |
2017-09-25 20:43:00 | 4,192,000 | 4,196,000 | 4,186,000 | 4,196,000 | 0.010202 | 42,760.304 |
2017-09-25 20:44:00 | 4,190,000 | 4,196,000 | 4,190,000 | 4,196,000 | 0.006309 | 26,446.224 |
2017-09-25 20:46:00 | 4,194,000 | 4,194,000 | 4,194,000 | 4,194,000 | 0.00132 | 5,536.08 |
2017-09-25 20:47:00 | 4,194,000 | 4,194,000 | 4,194,000 | 4,194,000 | 0.000443 | 1,857.942 |
2017-09-25 20:48:00 | 4,193,000 | 4,193,000 | 4,190,000 | 4,190,000 | 0.007615 | 31,912.352 |
2017-09-25 20:49:00 | 4,187,000 | 4,187,000 | 4,187,000 | 4,187,000 | 0.001259 | 5,271.433 |
2017-09-25 20:50:00 | 4,187,000 | 4,187,000 | 4,187,000 | 4,187,000 | 0.377205 | 1,579,356.0789 |
2017-09-25 20:51:00 | 4,185,000 | 4,185,000 | 4,185,000 | 4,185,000 | 0.077943 | 326,192.3757 |
2017-09-25 20:52:00 | 4,187,000 | 4,187,000 | 4,187,000 | 4,187,000 | 0.001201 | 5,028.587 |
2017-09-25 20:53:00 | 4,193,000 | 4,193,000 | 4,192,000 | 4,192,000 | 0.002681 | 11,239.67 |
2017-09-25 20:54:00 | 4,192,000 | 4,192,000 | 4,192,000 | 4,192,000 | 0.00416 | 17,438.72 |
2017-09-25 20:55:00 | 4,193,000 | 4,193,000 | 4,193,000 | 4,193,000 | 0.003048 | 12,780.264 |
2017-09-25 20:56:00 | 4,193,000 | 4,193,000 | 4,193,000 | 4,193,000 | 0.011023 | 46,219.439 |
2017-09-25 20:57:00 | 4,194,000 | 4,195,000 | 4,194,000 | 4,195,000 | 0.001765 | 7,402.799 |
2017-09-25 20:58:00 | 4,195,000 | 4,195,000 | 4,195,000 | 4,195,000 | 0.07289 | 305,772.2915 |