Datasets:
WinkingFace
/
CryptoLM-Ripple-XRP-USDT

Dataset card Data Studio Files
xet
Community
1
Search is not available for this dataset
timestamp
timestamp[ns]
open
stringlengths
10
10
high
float64
0.11
3.4
low
float64
0.11
3.39
close
float64
0.11
3.39
volume
stringlengths
10
17
MA_20
float64
0.11
3.38
MA_50
float64
0.12
3.37
MA_200
float64
0.13
3.36
RSI
float64
0.09
99.3
%K
float64
0
100
%D
float64
0
100
ADX
float64
5.02
90.9
ATR
float64
0
0.07
Trendline
float64
0.13
3.42
MACD
float64
-0.09
0.09
Signal
float64
-0.07
0.08
Histogram
float64
-0.02
0.03
BL_Upper
float64
0.12
3.41
BL_Lower
float64
0.1
3.37
MN_Upper
float64
0.12
3.41
MN_Lower
float64
0.11
3.36
month
int64
581
662
2018-06-02T02:58:00
0.62087000
0.62087
0.62045
0.62086
13918.05000000
0.620727
0.620468
0.620614
52.556848
51.084813
36.960582
14.026024
0.000585
0.623087
-0.000022
-0.000003
-0.000019
0.621475
0.619979
0.622423
0.618853
581
2018-06-02T02:59:00
0.62086000
0.62152
0.62086
0.62143
9466.72000000
0.620724
0.620509
0.620608
58.662006
62.327416
48.52071
14.201511
0.000591
0.623125
0.000043
0.000006
0.000037
0.62146
0.619988
0.622412
0.618841
581
2018-06-02T03:00:00
0.62141000
0.62143
0.62042
0.62042
15336.20000000
0.620668
0.620531
0.620596
47.096958
59.368836
57.593688
13.205218
0.000621
0.623162
0.000012
0.000007
0.000005
0.621308
0.620027
0.622399
0.618829
581
2018-06-02T03:01:00
0.62064000
0.6216
0.6205
0.62054
42293.56000000
0.620651
0.620556
0.620586
48.398615
52.982945
58.226399
12.647841
0.000661
0.6232
-0.000003
0.000005
-0.000008
0.621286
0.620015
0.622385
0.618814
581
2018-06-02T03:02:00
0.62101000
0.6216
0.62054
0.62158
14092.08000000
0.620686
0.620587
0.62058
58.035463
55.746606
56.032796
12.130277
0.000689
0.623237
0.000069
0.000018
0.000051
0.621435
0.619936
0.622368
0.618798
581
2018-06-02T03:03:00
0.62109000
0.62156
0.62058
0.62062
11887.33000000
0.620706
0.6206
0.620569
48.948202
59.607843
56.112465
11.649682
0.000711
0.623274
0.000048
0.000024
0.000024
0.621424
0.619988
0.622351
0.61878
581
2018-06-02T03:04:00
0.62160000
0.6216
0.62057
0.62057
10263.36000000
0.620691
0.620629
0.620558
48.522053
60.196078
58.516843
11.313604
0.000734
0.623312
0.000026
0.000024
0.000002
0.621407
0.619975
0.622331
0.618761
581
2018-06-02T03:05:00
0.62058000
0.6215
0.62057
0.62058
15460.95000000
0.620677
0.620657
0.620547
48.618402
40.588235
53.464052
11.001531
0.000748
0.623349
0.00001
0.000022
-0.000011
0.621389
0.619964
0.62231
0.61874
581
2018-06-02T03:06:00
0.62010000
0.62149
0.6201
0.62059
34534.88000000
0.620663
0.620674
0.620537
48.72176
40
46.928105
11.108568
0.000794
0.623386
-0.000002
0.000017
-0.000019
0.62137
0.619955
0.622287
0.618717
581
2018-06-02T03:07:00
0.62078000
0.62129
0.62024
0.62024
33566.60000000
0.620631
0.620683
0.620518
45.287981
33.529412
38.039216
11.207959
0.000812
0.623424
-0.000039
0.000006
-0.000045
0.621355
0.619907
0.622264
0.618694
581
2018-06-02T03:08:00
0.62073000
0.62129
0.62024
0.62024
32843.71000000
0.620635
0.620704
0.620504
45.287981
26.862745
33.464052
11.30025
0.000829
0.623461
-0.000068
-0.000009
-0.000059
0.621349
0.619921
0.62224
0.61867
581
2018-06-02T03:09:00
0.62076000
0.62129
0.62024
0.62024
44455.48000000
0.620615
0.62071
0.62049
45.287981
16.444444
25.6122
11.385949
0.000845
0.623499
-0.000089
-0.000025
-0.000064
0.62135
0.61988
0.622216
0.618646
581
2018-06-02T03:10:00
0.62076000
0.62076
0.62024
0.62024
7181.75000000
0.620596
0.620705
0.620477
45.287981
12.888889
18.732026
11.465527
0.000822
0.623536
-0.000105
-0.000041
-0.000064
0.621348
0.619843
0.622192
0.618622
581
2018-06-02T03:11:00
0.62024000
0.62057
0.62024
0.62024
18809.68000000
0.620577
0.62072
0.620465
45.287981
9.333333
12.888889
11.539421
0.000787
0.623573
-0.000117
-0.000056
-0.000061
0.621345
0.619809
0.62217
0.6186
581
2018-06-02T03:12:00
0.62024000
0.62025
0.62024
0.62025
6224.31000000
0.620559
0.620716
0.620459
45.4471
9.555556
10.592593
11.608036
0.000731
0.623611
-0.000124
-0.00007
-0.000054
0.62134
0.619778
0.622149
0.618579
581
2018-06-02T03:13:00
0.62062000
0.621
0.62024
0.621
42024.50000000
0.620579
0.620736
0.62045
55.824088
26.444444
15.111111
12.519269
0.000733
0.623648
-0.000068
-0.000069
0.000002
0.621383
0.619775
0.622131
0.61856
581
2018-06-02T03:14:00
0.62050000
0.6205
0.62024
0.6205
10226.84000000
0.620574
0.620747
0.62044
49.116392
32.222222
22.740741
13.365414
0.000735
0.623685
-0.000063
-0.000068
0.000005
0.621378
0.619769
0.622115
0.618545
581
2018-06-02T03:15:00
0.62038000
0.6205
0.62026
0.62028
39720.02000000
0.620593
0.620753
0.620432
46.470533
32.888889
30.518519
14.15112
0.0007
0.623723
-0.000076
-0.00007
-0.000006
0.621349
0.619836
0.622104
0.618533
581
2018-06-02T03:16:00
0.62039000
0.6204
0.61991
0.61991
86329.13000000
0.620545
0.620748
0.620423
42.339577
12.888889
26
13.456123
0.000685
0.62376
-0.000115
-0.000079
-0.000036
0.621347
0.619743
0.622096
0.618526
581
2018-06-02T03:17:00
0.61991000
0.6205
0.6199
0.61991
26891.76000000
0.620512
0.620727
0.620414
42.339577
4.196078
16.657952
13.131802
0.000679
0.623798
-0.000144
-0.000092
-0.000052
0.62136
0.619664
0.622094
0.618523
581
2018-06-02T03:18:00
0.61990000
0.62
0.6199
0.62
28426.73000000
0.620469
0.620707
0.6204
43.750178
2.279412
6.454793
12.830646
0.000637
0.623835
-0.000158
-0.000105
-0.000053
0.621329
0.619609
0.622096
0.618526
581
2018-06-02T03:19:00
0.62049000
0.6205
0.61991
0.62047
32637.21000000
0.620421
0.620696
0.620394
50.553237
14.229097
6.901529
13.944962
0.000634
0.623872
-0.00013
-0.00011
-0.00002
0.62116
0.619682
0.622105
0.618535
581
2018-06-02T03:20:00
0.62046000
0.62049
0.6199
0.61991
23336.73000000
0.620396
0.620692
0.62038
43.761916
14.272827
10.260445
14.937544
0.000631
0.62391
-0.000151
-0.000118
-0.000033
0.621167
0.619624
0.622119
0.618549
581
2018-06-02T03:21:00
0.61990000
0.62023
0.6199
0.61996
36084.11000000
0.620367
0.620684
0.620366
44.479097
13.628343
14.043422
15.859227
0.000609
0.623947
-0.000162
-0.000127
-0.000035
0.621158
0.619575
0.62214
0.618569
581
2018-06-02T03:22:00
0.62020000
0.62025
0.61991
0.62
39869.34000000
0.620288
0.620666
0.620353
45.082467
4.076739
10.659303
16.769414
0.00059
0.623984
-0.000165
-0.000135
-0.000031
0.620865
0.61971
0.622166
0.618595
581
2018-06-02T03:23:00
0.62050000
0.6205
0.62001
0.62001
28417.36000000
0.620257
0.620636
0.620346
45.242678
7.170264
8.291782
18.248406
0.000584
0.624022
-0.000165
-0.000141
-0.000024
0.620825
0.619689
0.622197
0.618627
581
2018-06-02T03:24:00
0.62025000
0.62025
0.62
0.62001
33425.16000000
0.620229
0.620606
0.620338
45.242678
9.064748
6.770584
19.569464
0.00056
0.624059
-0.000163
-0.000145
-0.000018
0.620788
0.61967
0.622234
0.618664
581
2018-06-02T03:25:00
0.62001000
0.62025
0.62
0.62001
42094.80000000
0.6202
0.620576
0.620329
45.242678
10
8.745004
20.796161
0.000538
0.624097
-0.00016
-0.000148
-0.000012
0.620743
0.619658
0.622274
0.618704
581
2018-06-02T03:26:00
0.62025000
0.62026
0.61991
0.62002
35256.14000000
0.620172
0.620546
0.620315
45.441471
10.30303
9.78926
21.420923
0.000524
0.624134
-0.000155
-0.000149
-0.000005
0.620689
0.619655
0.622318
0.618747
581
2018-06-02T03:27:00
0.62026000
0.62029
0.62002
0.62002
32835.45000000
0.620161
0.620517
0.620306
45.441471
13.636364
11.313131
22.094423
0.000506
0.624171
-0.000149
-0.000149
0.000001
0.620681
0.619641
0.622363
0.618792
581
2018-06-02T03:28:00
0.62002000
0.62085
0.62002
0.62081
24889.31000000
0.62019
0.620503
0.620302
59.059332
42.232855
22.057416
24.061492
0.000529
0.624209
-0.000079
-0.000135
0.000056
0.620781
0.619598
0.622408
0.618838
581
2018-06-02T03:29:00
0.62082000
0.62089
0.62081
0.62081
15773.75000000
0.620218
0.620489
0.620292
59.059332
69.236222
41.701813
25.961689
0.000497
0.624246
-0.000024
-0.000113
0.000089
0.620868
0.619568
0.622452
0.618882
581
2018-06-02T03:30:00
0.62080000
0.6209
0.6208
0.6209
30513.15000000
0.620251
0.620476
0.620287
60.366389
95.902889
69.123988
27.726158
0.000469
0.624283
0.000026
-0.000085
0.000112
0.620966
0.619536
0.622494
0.618924
581
2018-06-02T03:31:00
0.62090000
0.62129
0.62064
0.62128
23315.07000000
0.620303
0.620484
0.620283
65.390517
97.066589
87.4019
30.026892
0.000482
0.624321
0.000096
-0.000049
0.000145
0.621147
0.619459
0.622532
0.618962
581
2018-06-02T03:32:00
0.62109000
0.62194
0.62109
0.62194
6317.72000000
0.620388
0.620505
0.62028
72.023827
99.760192
97.576557
32.885122
0.000508
0.624358
0.000202
0.000001
0.000201
0.621492
0.619283
0.622565
0.618995
581
2018-06-02T03:33:00
0.62142000
0.622
0.6209
0.622
44493.53000000
0.620438
0.620541
0.620277
72.539105
99.760192
98.862324
34.645713
0.00055
0.624395
0.000288
0.000059
0.000229
0.621724
0.619151
0.622592
0.619021
581
2018-06-02T03:34:00
0.62095000
0.62146
0.62094
0.62097
34365.78000000
0.620461
0.620543
0.620268
54.113244
83.650794
94.390392
36.280546
0.000587
0.624433
0.00027
0.000101
0.000169
0.621768
0.619154
0.622612
0.619041
581
2018-06-02T03:35:00
0.62098000
0.62149
0.62098
0.62099
17851.86000000
0.620497
0.620546
0.620258
54.355692
67.542341
83.651109
37.838924
0.000582
0.62447
0.000254
0.000131
0.000122
0.62182
0.619173
0.622624
0.619054
581
2018-06-02T03:36:00
0.62097000
0.62101
0.62
0.62027
21028.19000000
0.620515
0.620534
0.620245
45.114365
39.950634
63.71459
35.687975
0.000613
0.624508
0.000181
0.000141
0.00004
0.621816
0.619213
0.622629
0.619059
581
2018-06-02T03:37:00
0.62119000
0.62198
0.62119
0.62197
21455.02000000
0.620618
0.620556
0.620242
61.680209
55.821372
54.438115
35.361625
0.000691
0.624545
0.000258
0.000165
0.000093
0.622032
0.619203
0.622627
0.619057
581
2018-06-02T03:38:00
0.62190000
0.6219
0.62072
0.62097
4395.47000000
0.620666
0.620572
0.620237
51.779841
55.502392
50.424799
33.964367
0.000731
0.624582
0.000235
0.000179
0.000056
0.622059
0.619273
0.622618
0.619047
581
2018-06-02T03:39:00
0.62097000
0.62188
0.62097
0.62188
17669.54000000
0.620736
0.620597
0.620236
58.333953
81.180223
64.167996
32.666912
0.000744
0.62462
0.000287
0.0002
0.000087
0.622222
0.619251
0.622602
0.619032
581
2018-06-02T03:40:00
0.62188000
0.62188
0.62167
0.62188
9143.41000000
0.620835
0.620622
0.620237
58.333953
79.658692
72.113769
31.462133
0.000706
0.624657
0.000325
0.000225
0.000099
0.622349
0.619321
0.622581
0.61901
581
2018-06-02T03:41:00
0.62068000
0.62156
0.62001
0.62001
8161.44000000
0.620837
0.62061
0.620236
44.061116
62.919458
74.586124
30.89939
0.000789
0.624694
0.000201
0.00022
-0.000019
0.622346
0.619329
0.622555
0.618985
581
2018-06-02T03:42:00
0.62080000
0.62133
0.62001
0.62001
12606.48000000
0.620838
0.620598
0.620235
44.061116
31.666667
58.081606
30.376843
0.000827
0.624732
0.000102
0.000197
-0.000095
0.622346
0.61933
0.622526
0.618956
581
2018-06-02T03:43:00
0.62070000
0.6212
0.6207
0.6212
9952.11000000
0.620898
0.62061
0.620239
52.617355
20.333333
38.306486
29.89162
0.000853
0.624769
0.000118
0.000181
-0.000063
0.622363
0.619432
0.622495
0.618924
581
2018-06-02T03:44:00
0.62047000
0.62093
0.62001
0.62001
9062.57000000
0.620898
0.620598
0.620237
45.175859
20.333333
24.111111
30.260172
0.000877
0.624807
0.000035
0.000152
-0.000117
0.622363
0.619432
0.622462
0.618892
581
2018-06-02T03:45:00
0.62011000
0.62095
0.6201
0.6201
15819.70000000
0.620902
0.620602
0.620242
45.800182
21.833333
20.833333
30.557422
0.000881
0.624844
-0.000024
0.000117
-0.000141
0.622357
0.619447
0.622431
0.618861
581
2018-06-02T03:46:00
0.62043000
0.62075
0.6201
0.62075
37480.58000000
0.620939
0.620599
0.620241
50.210135
14.333333
18.833333
30.833439
0.000865
0.624881
-0.000018
0.00009
-0.000108
0.622339
0.619538
0.622401
0.61883
581
2018-06-02T03:47:00
0.62011000
0.62011
0.6201
0.6201
7229.97000000
0.620943
0.62059
0.620231
46.164995
15.850168
17.338945
31.089741
0.000849
0.624919
-0.000065
0.000059
-0.000124
0.622333
0.619552
0.622373
0.618803
581
2018-06-02T03:48:00
0.62043000
0.62074
0.62011
0.62074
55351.33000000
0.620939
0.620588
0.620229
50.401988
26.641414
18.941639
29.839458
0.000834
0.624956
-0.00005
0.000037
-0.000087
0.622331
0.619547
0.622349
0.618779
581
2018-06-02T03:49:00
0.62070000
0.6207
0.62014
0.62067
20811.53000000
0.620932
0.620572
0.620235
49.939036
25.420875
22.637486
28.678481
0.000818
0.624993
-0.000043
0.000021
-0.000064
0.622328
0.619536
0.62233
0.61876
581
2018-06-02T03:50:00
0.62014000
0.62051
0.62013
0.62051
11639.39000000
0.620913
0.620574
0.620232
48.834894
32.197611
28.086633
27.617993
0.000798
0.625031
-0.00005
0.000007
-0.000057
0.622321
0.619504
0.622317
0.618747
581
2018-06-02T03:51:00
0.62051000
0.62052
0.6201
0.62051
24871.08000000
0.620874
0.620574
0.620232
48.834894
28.55804
28.725509
26.689319
0.000771
0.625068
-0.000055
-0.000005
-0.000049
0.622282
0.619466
0.62231
0.618739
581
2018-06-02T03:52:00
0.62051000
0.62051
0.6201
0.62011
62518.93000000
0.620783
0.620544
0.62023
45.892912
19.06111
26.605587
25.826978
0.000745
0.625106
-0.00009
-0.000022
-0.000068
0.622138
0.619427
0.622309
0.618739
581
2018-06-02T03:53:00
0.62044000
0.62044
0.62011
0.62011
8376.98000000
0.620688
0.620534
0.620228
45.892912
12.383405
20.000852
25.026234
0.000715
0.625143
-0.000116
-0.000041
-0.000075
0.621951
0.619425
0.622316
0.618745
581
2018-06-02T03:54:00
0.62011000
0.62011
0.61922
0.62011
1439.38000000
0.620645
0.620525
0.620226
45.892912
16.243125
15.89588
25.821679
0.000728
0.62518
-0.000136
-0.00006
-0.000076
0.621926
0.619364
0.622329
0.618759
581
2018-06-02T03:55:00
0.61971000
0.62011
0.61966
0.62009
17037.86000000
0.6206
0.620515
0.620227
45.720904
28.20467
18.943733
26.560306
0.000708
0.625218
-0.000151
-0.000078
-0.000073
0.621892
0.619308
0.622351
0.61878
581
2018-06-02T03:56:00
0.62009000
0.62011
0.62009
0.62009
11982.41000000
0.620591
0.620505
0.620227
45.720904
41.068603
28.505466
27.246175
0.000659
0.625255
-0.000161
-0.000095
-0.000066
0.621895
0.619287
0.622379
0.618809
581
2018-06-02T03:57:00
0.61943000
0.62009
0.61943
0.62007
11290.92000000
0.620496
0.620502
0.620228
45.523023
44.76819
38.013821
28.746886
0.000659
0.625292
-0.000169
-0.00011
-0.000059
0.621652
0.61934
0.622415
0.618845
581
2018-06-02T03:58:00
0.62008000
0.62044
0.62008
0.62044
12097.78000000
0.62047
0.620506
0.620228
49.847537
54.530858
46.789217
29.106546
0.000638
0.62533
-0.000144
-0.000116
-0.000027
0.621605
0.619334
0.622457
0.618887
581
2018-06-02T03:59:00
0.62044000
0.62048
0.62044
0.62048
5282.92000000
0.6204
0.62051
0.62023
50.306803
67.335373
55.544807
29.327058
0.000596
0.625367
-0.000119
-0.000117
-0.000002
0.621334
0.619465
0.622505
0.618935
581
2018-06-02T04:00:00
0.62049000
0.62051
0.62047
0.62051
20482.76000000
0.620331
0.620516
0.62023
50.671653
79.247198
67.03781
29.442128
0.000556
0.625405
-0.000096
-0.000113
0.000017
0.620977
0.619685
0.622558
0.618988
581
2018-06-02T04:01:00
0.62053000
0.62085
0.62051
0.6207
27144.02000000
0.620366
0.620525
0.620233
53.024047
86.006303
77.529625
28.577332
0.00054
0.625442
-0.000061
-0.000102
0.000041
0.621013
0.619718
0.622615
0.619045
581
2018-06-02T04:02:00
0.62078000
0.62096
0.6207
0.62076
55962.38000000
0.620403
0.620535
0.620236
53.773742
88.057238
84.436913
27.481538
0.00052
0.625479
-0.000029
-0.000088
0.000059
0.621051
0.619755
0.622675
0.619105
581
2018-06-02T04:03:00
0.62075000
0.62101
0.62075
0.621
17408.95000000
0.620393
0.620535
0.62024
56.747239
92.914878
88.992806
26.328032
0.000502
0.625517
0.000016
-0.000067
0.000083
0.620996
0.61979
0.622737
0.619167
581
2018-06-02T04:04:00
0.62100000
0.62102
0.621
0.621
20855.16000000
0.620443
0.620545
0.620244
56.747239
95.611992
92.194703
25.228227
0.000467
0.625554
0.000051
-0.000043
0.000094
0.621074
0.619811
0.6228
0.619229
581
2018-06-02T04:05:00
0.62101000
0.6212
0.621
0.6212
26033.18000000
0.620498
0.620564
0.620249
59.278795
99.44341
95.990093
23.689025
0.000448
0.625591
0.000094
-0.000016
0.00011
0.621189
0.619806
0.622861
0.619291
581
2018-06-02T04:06:00
0.62121000
0.622
0.621
0.622
30534.25000000
0.62056
0.620605
0.620258
67.47836
99.62963
98.228344
23.499001
0.000488
0.625629
0.00019
0.000025
0.000165
0.621509
0.619611
0.62292
0.61935
581
2018-06-02T04:07:00
0.62199000
0.62199
0.62111
0.62111
7083.31000000
0.620611
0.620629
0.620263
54.363533
89.328537
96.133859
23.322551
0.000516
0.625666
0.000192
0.000058
0.000134
0.621564
0.619657
0.622976
0.619406
581
2018-06-02T04:08:00
0.62110000
0.62149
0.621
0.62101
7804.60000000
0.620624
0.62065
0.620267
53.114411
76.48807
88.482079
22.842199
0.000515
0.625703
0.000184
0.000084
0.0001
0.621592
0.619656
0.623027
0.619457
581
2018-06-02T04:09:00
0.62113000
0.62113
0.621
0.621
352.00000000
0.620641
0.62066
0.620272
52.983305
63.517902
76.444836
22.396159
0.000487
0.625741
0.000174
0.000102
0.000073
0.621622
0.619659
0.623072
0.619502
581
2018-06-02T04:10:00
0.62101000
0.62199
0.62101
0.62199
25270.63000000
0.620715
0.620702
0.620277
62.778668
74.059663
71.355212
23.466724
0.000523
0.625778
0.000244
0.00013
0.000114
0.621856
0.619573
0.623111
0.619541
581
2018-06-02T04:11:00
0.62149000
0.62199
0.621
0.62198
44264.68000000
0.620788
0.620742
0.620286
62.636715
86.552907
74.710157
24.430289
0.000556
0.625816
0.000295
0.000163
0.000132
0.62205
0.619526
0.623142
0.619572
581
2018-06-02T04:12:00
0.62149000
0.62198
0.62149
0.62198
16487.10000000
0.620882
0.620782
0.620295
62.636715
99.095726
86.569432
25.325028
0.000552
0.625853
0.000331
0.000197
0.000135
0.622204
0.619559
0.623166
0.619596
581
2018-06-02T04:13:00
0.62194000
0.6222
0.621
0.6222
10442.96000000
0.620986
0.620826
0.620305
64.674752
99.225427
94.95802
24.686085
0.000598
0.62589
0.000374
0.000232
0.000142
0.622377
0.619595
0.623181
0.619611
581
2018-06-02T04:14:00
0.62100000
0.6222
0.621
0.6218
13800.23000000
0.621071
0.620861
0.620314
58.43377
91.683103
96.668085
24.092782
0.000641
0.625928
0.000371
0.00026
0.000111
0.622444
0.619697
0.623189
0.619619
581
2018-06-02T04:15:00
0.62146000
0.62215
0.62117
0.6218
57981.89000000
0.621156
0.620897
0.620322
58.43377
83.221565
91.376698
23.541857
0.000665
0.625965
0.000364
0.000281
0.000084
0.622486
0.619826
0.623188
0.619618
581
2018-06-02T04:16:00
0.62180000
0.62215
0.62117
0.62215
31571.28000000
0.621259
0.62094
0.620335
62.141118
82.072139
85.658936
23.030284
0.000688
0.626002
0.000383
0.000301
0.000082
0.622562
0.619956
0.62318
0.61961
581
2018-06-02T04:17:00
0.62215000
0.62215
0.62215
0.62215
21554.81000000
0.621363
0.620982
0.620352
62.141118
88.572797
84.622167
22.555251
0.000639
0.62604
0.000393
0.000319
0.000074
0.6226
0.620126
0.623165
0.619594
581
2018-06-02T04:18:00
0.62215000
0.62215
0.62119
0.62119
28050.09000000
0.6214
0.62099
0.620377
48.406934
69.40613
80.017022
22.259074
0.000662
0.626077
0.00032
0.00032
0
0.622567
0.620234
0.623143
0.619573
581
2018-06-02T04:19:00
0.62207000
0.62214
0.62101
0.62101
16896.33000000
0.621427
0.620994
0.620398
46.33891
37.5
65.159642
22.315799
0.000695
0.626115
0.000245
0.000305
-0.00006
0.622531
0.620323
0.623115
0.619545
581
2018-06-02T04:20:00
0.62101000
0.62209
0.621
0.621
3730.04000000
0.621451
0.620996
0.62042
46.22077
5.555556
37.487229
22.387127
0.000723
0.626152
0.000182
0.00028
-0.000098
0.622493
0.62041
0.623083
0.619512
581
2018-06-02T04:21:00
0.62142000
0.62185
0.621
0.621
16554.40000000
0.621467
0.62099
0.620441
46.22077
0.277778
14.444444
22.45336
0.000732
0.626189
0.000131
0.00025
-0.000119
0.622472
0.620461
0.623045
0.619475
581
2018-06-02T04:22:00
0.62100000
0.62168
0.621
0.621
2390.93000000
0.621479
0.620972
0.620462
46.22077
0
1.944444
22.514863
0.000729
0.626227
0.00009
0.000218
-0.000129
0.622456
0.620501
0.623005
0.619434
581
2018-06-02T04:23:00
0.62100000
0.621
0.621
0.621
1002.42000000
0.621479
0.620952
0.62048
46.22077
0
0.092593
22.571972
0.000676
0.626264
0.000056
0.000186
-0.00013
0.622456
0.620501
0.62296
0.61939
581
2018-06-02T04:24:00
0.62100000
0.62145
0.621
0.62145
46529.77000000
0.621501
0.620961
0.620498
53.410188
12.5
4.166667
21.123866
0.00066
0.626301
0.000065
0.000162
-0.000097
0.622454
0.620548
0.622914
0.619343
581
2018-06-02T04:25:00
0.62120000
0.6214
0.621
0.62116
29558.84000000
0.621499
0.620965
0.620512
48.875566
16.944444
9.814815
19.779196
0.000645
0.626339
0.000048
0.000139
-0.000091
0.622454
0.620544
0.622864
0.619294
581
2018-06-02T04:26:00
0.62100000
0.621
0.62099
0.62099
635.02000000
0.621449
0.620979
0.620525
46.389175
16.944444
15.462963
18.561092
0.000611
0.626376
0.000021
0.000115
-0.000094
0.622399
0.620498
0.622813
0.619243
581
2018-06-02T04:27:00
0.62069000
0.62115
0.62027
0.62112
28800.05000000
0.621449
0.620962
0.620547
48.544861
19.124928
17.671272
19.189408
0.000631
0.626414
0.00001
0.000094
-0.000085
0.622399
0.620499
0.62276
0.619189
581
2018-06-02T04:28:00
0.62063000
0.62099
0.62027
0.62098
10065.51000000
0.621448
0.620962
0.62056
46.38189
27.269136
21.112836
19.772845
0.000646
0.626451
-0.00001
0.000073
-0.000084
0.6224
0.620495
0.622705
0.619134
581
2018-06-02T04:29:00
0.62100000
0.6214
0.62027
0.621
12973.52000000
0.621448
0.620945
0.620565
46.746928
40.212398
28.868821
19.011266
0.000681
0.626488
-0.000024
0.000054
-0.000078
0.6224
0.620495
0.622648
0.619078
581
2018-06-02T04:30:00
0.62096000
0.621
0.62096
0.62098
5766.43000000
0.621397
0.620927
0.62057
46.406683
38.120567
35.200701
18.304086
0.000635
0.626526
-0.000037
0.000036
-0.000072
0.622336
0.620458
0.62259
0.61902
581
2018-06-02T04:31:00
0.62097000
0.62098
0.62057
0.62088
36532.56000000
0.621342
0.620944
0.620575
44.656518
36.347518
38.226828
18.533486
0.000619
0.626563
-0.000054
0.000018
-0.000072
0.622267
0.620417
0.622532
0.618961
581
2018-06-02T04:32:00
0.62058000
0.62089
0.62058
0.62089
32553.19000000
0.621288
0.620962
0.62058
44.880385
34.455949
36.308011
18.7465
0.000597
0.6266
-0.000066
0.000001
-0.000067
0.622184
0.620391
0.622472
0.618902
581
2018-06-02T04:33:00
0.62057000
0.6209
0.62057
0.62088
18469.62000000
0.621222
0.620955
0.620585
44.685725
33.039457
34.614308
18.96696
0.000578
0.626638
-0.000075
-0.000014
-0.000061
0.622029
0.620414
0.622413
0.618842
581
2018-06-02T04:34:00
0.62058000
0.62089
0.62058
0.62087
37608.42000000
0.621175
0.620972
0.620589
44.477971
34.882082
34.12583
19.171672
0.000559
0.626675
-0.000083
-0.000028
-0.000055
0.621951
0.620399
0.622353
0.618783
581
2018-06-02T04:35:00
0.62068000
0.62087
0.62068
0.62087
25801.78000000
0.621129
0.620988
0.620593
44.477971
38.014786
35.312109
19.361763
0.000532
0.626713
-0.000088
-0.00004
-0.000048
0.621859
0.620398
0.622295
0.618725
581
2018-06-02T04:36:00
0.62087000
0.621
0.62
0.62
95608.40000000
0.621021
0.620973
0.620591
30.275577
26.842625
33.246498
20.965226
0.000566
0.62675
-0.00016
-0.000064
-0.000096
0.621751
0.620291
0.622238
0.618668
581
2018-06-02T04:37:00
0.62000000
0.62
0.61959
0.62
27276.69000000
0.620914
0.620971
0.620584
30.275577
21.532067
28.796493
23.045734
0.000555
0.626787
-0.000215
-0.000094
-0.000121
0.621578
0.620249
0.622184
0.618614
581