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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-17 10:40:00 | 4,419 | 4,419 | 4,419 | 4,419 | 0 | 1,502,966,459,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:41:00 | 4,419 | 4,419 | 4,419 | 4,419 | 0 | 1,502,966,519,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:42:00 | 4,415 | 4,415 | 4,415 | 4,415 | 0.083709 | 1,502,966,579,999 | 369.575235 | 1 | 0.083709 | 369.575235 | 0 |
2017-08-17 10:43:00 | 4,415 | 4,415 | 4,415 | 4,415 | 0.004522 | 1,502,966,639,999 | 19.96463 | 1 | 0.004522 | 19.96463 | 0 |
2017-08-17 10:44:00 | 4,415 | 4,415 | 4,415 | 4,415 | 0 | 1,502,966,699,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:45:00 | 4,415 | 4,415 | 4,415 | 4,415 | 0 | 1,502,966,759,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:46:00 | 4,415 | 4,415 | 4,415 | 4,415 | 0 | 1,502,966,819,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:47:00 | 4,415 | 4,415 | 4,415 | 4,415 | 0 | 1,502,966,879,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:48:00 | 4,419 | 4,457.24 | 4,419 | 4,443.9 | 11.901043 | 1,502,966,939,999 | 52,818.317737 | 18 | 10.959697 | 48,622.512692 | 0 |
2017-08-17 10:49:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.009597 | 1,502,966,999,999 | 42.80262 | 1 | 0.009597 | 42.80262 | 0 |
2017-08-17 10:50:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.068562 | 1,502,967,059,999 | 305.78652 | 3 | 0 | 0 | 0 |
2017-08-17 10:51:00 | 4,460 | 4,470 | 4,450.65 | 4,450.65 | 0.493671 | 1,502,967,119,999 | 2,201.719743 | 6 | 0.088133 | 393.17292 | 0 |
2017-08-17 10:52:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.440872 | 1,502,967,179,999 | 1,966.28912 | 3 | 0.440872 | 1,966.28912 | 0 |
2017-08-17 10:53:00 | 4,460 | 4,460 | 4,460 | 4,460 | 3.16907 | 1,502,967,239,999 | 14,134.0522 | 7 | 3.16907 | 14,134.0522 | 0 |
2017-08-17 10:54:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.511059 | 1,502,967,299,999 | 2,279.32314 | 6 | 0.511059 | 2,279.32314 | 0 |
2017-08-17 10:55:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.182374 | 1,502,967,359,999 | 813.38804 | 2 | 0.182374 | 813.38804 | 0 |
2017-08-17 10:56:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.161876 | 1,502,967,419,999 | 721.96696 | 2 | 0.161876 | 721.96696 | 0 |
2017-08-17 10:57:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.064754 | 1,502,967,479,999 | 288.80284 | 1 | 0.064754 | 288.80284 | 0 |
2017-08-17 10:58:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.50613 | 1,502,967,539,999 | 2,257.3398 | 3 | 0.50613 | 2,257.3398 | 0 |
2017-08-17 10:59:00 | 4,460 | 4,460 | 4,460 | 4,460 | 0.003825 | 1,502,967,599,999 | 17.0595 | 1 | 0.003825 | 17.0595 | 0 |
2017-08-17 11:00:00 | 4,460 | 4,470 | 4,460 | 4,470 | 0.647812 | 1,502,967,659,999 | 2,895.10498 | 2 | 0.586346 | 2,620.96662 | 0 |
2017-08-17 11:01:00 | 4,459.18 | 4,470 | 4,459.18 | 4,470 | 7.626505 | 1,502,967,719,999 | 34,046.773422 | 9 | 7.626505 | 34,046.773422 | 0 |
2017-08-17 11:02:00 | 4,470 | 4,470 | 4,470 | 4,470 | 0.257439 | 1,502,967,779,999 | 1,150.75233 | 4 | 0.09239 | 412.9833 | 0 |
2017-08-17 11:03:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 1.34852 | 1,502,967,839,999 | 6,034.357296 | 1 | 1.34852 | 6,034.357296 | 0 |
2017-08-17 11:04:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0.245169 | 1,502,967,899,999 | 1,097.082241 | 2 | 0.245169 | 1,097.082241 | 0 |
2017-08-17 11:05:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0 | 1,502,967,959,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:06:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0 | 1,502,968,019,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:07:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0 | 1,502,968,079,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:08:00 | 4,454.72 | 4,454.72 | 4,454.72 | 4,454.72 | 0.008788 | 1,502,968,139,999 | 39.148079 | 1 | 0.008788 | 39.148079 | 0 |
2017-08-17 11:09:00 | 4,454.72 | 4,454.72 | 4,454.72 | 4,454.72 | 0 | 1,502,968,199,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:10:00 | 4,454.72 | 4,454.72 | 4,454.72 | 4,454.72 | 0 | 1,502,968,259,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:11:00 | 4,461.07 | 4,461.07 | 4,461.07 | 4,461.07 | 0.010118 | 1,502,968,319,999 | 45.137106 | 1 | 0.010118 | 45.137106 | 0 |
2017-08-17 11:12:00 | 4,461.07 | 4,461.07 | 4,461.07 | 4,461.07 | 0 | 1,502,968,379,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:13:00 | 4,461.07 | 4,461.07 | 4,461.07 | 4,461.07 | 0 | 1,502,968,439,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:14:00 | 4,470.06 | 4,474.8 | 4,470.06 | 4,474.8 | 5.940193 | 1,502,968,499,999 | 26,561.593426 | 4 | 5.940193 | 26,561.593426 | 0 |
2017-08-17 11:15:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 2.094218 | 1,502,968,559,999 | 9,371.206706 | 7 | 2.094218 | 9,371.206706 | 0 |
2017-08-17 11:16:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0 | 1,502,968,619,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:17:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 1.596177 | 1,502,968,679,999 | 7,142.57284 | 3 | 1.596177 | 7,142.57284 | 0 |
2017-08-17 11:18:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 1.028876 | 1,502,968,739,999 | 4,604.014325 | 4 | 1.028876 | 4,604.014325 | 0 |
2017-08-17 11:19:00 | 4,465.32 | 4,474.8 | 4,465.32 | 4,474.8 | 1.146694 | 1,502,968,799,999 | 5,126.840399 | 2 | 0.684045 | 3,060.964566 | 0 |
2017-08-17 11:20:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 1.178146 | 1,502,968,859,999 | 5,271.967721 | 4 | 1.178146 | 5,271.967721 | 0 |
2017-08-17 11:21:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0.997846 | 1,502,968,919,999 | 4,465.161281 | 3 | 0.997846 | 4,465.161281 | 0 |
2017-08-17 11:22:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0 | 1,502,968,979,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:23:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0 | 1,502,969,039,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:24:00 | 4,474.8 | 4,474.8 | 4,474.8 | 4,474.8 | 0.025318 | 1,502,969,099,999 | 113.292986 | 1 | 0.025318 | 113.292986 | 0 |
2017-08-17 11:25:00 | 4,474.8 | 4,485.39 | 4,474.8 | 4,485.39 | 0.449143 | 1,502,969,159,999 | 2,013.287698 | 5 | 0.326969 | 1,466.583483 | 0 |
2017-08-17 11:26:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,219,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:27:00 | 4,485.39 | 4,485.39 | 4,465.06 | 4,485.39 | 0.324447 | 1,502,969,279,999 | 1,454.610726 | 3 | 0.291953 | 1,309.523067 | 0 |
2017-08-17 11:28:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0.00392 | 1,502,969,339,999 | 17.582729 | 1 | 0.00392 | 17.582729 | 0 |
2017-08-17 11:29:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,399,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:30:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0.048343 | 1,502,969,459,999 | 216.837209 | 2 | 0.048343 | 216.837209 | 0 |
2017-08-17 11:31:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,519,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:32:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,579,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:33:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,639,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:34:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,699,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:35:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,759,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:36:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,819,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:37:00 | 4,485.39 | 4,485.39 | 4,485.39 | 4,485.39 | 0 | 1,502,969,879,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:38:00 | 4,459.96 | 4,469.93 | 4,459.96 | 4,469.93 | 0.532753 | 1,502,969,939,999 | 2,378.796357 | 8 | 0.532753 | 2,378.796357 | 0 |
2017-08-17 11:39:00 | 4,469.93 | 4,469.93 | 4,469.93 | 4,469.93 | 0 | 1,502,969,999,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:40:00 | 4,469.93 | 4,469.93 | 4,469.93 | 4,469.93 | 0 | 1,502,970,059,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:41:00 | 4,469.93 | 4,469.93 | 4,469.93 | 4,469.93 | 0 | 1,502,970,119,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:42:00 | 4,469.93 | 4,469.93 | 4,469.93 | 4,469.93 | 0 | 1,502,970,179,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:43:00 | 4,469.93 | 4,469.93 | 4,469.93 | 4,469.93 | 0 | 1,502,970,239,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:44:00 | 4,469.93 | 4,469.93 | 4,469.93 | 4,469.93 | 0.001986 | 1,502,970,299,999 | 8.877281 | 1 | 0.001986 | 8.877281 | 0 |
2017-08-17 11:45:00 | 4,469.93 | 4,469.93 | 4,469.93 | 4,469.93 | 0.02 | 1,502,970,359,999 | 89.3986 | 1 | 0.02 | 89.3986 | 0 |
2017-08-17 11:46:00 | 4,469.93 | 4,469.93 | 4,468.93 | 4,468.93 | 0.171 | 1,502,970,419,999 | 764.30303 | 4 | 0.171 | 764.30303 | 0 |
2017-08-17 11:47:00 | 4,459.46 | 4,468.93 | 4,459.46 | 4,468.93 | 0.314974 | 1,502,970,479,999 | 1,405.475478 | 6 | 0.314974 | 1,405.475478 | 0 |
2017-08-17 11:48:00 | 4,468.93 | 4,468.93 | 4,468.93 | 4,468.93 | 0 | 1,502,970,539,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:49:00 | 4,468.93 | 4,468.93 | 4,468.93 | 4,468.93 | 0 | 1,502,970,599,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:50:00 | 4,449.56 | 4,449.56 | 4,449.56 | 4,449.56 | 0.088282 | 1,502,970,659,999 | 392.816056 | 1 | 0.088282 | 392.816056 | 0 |
2017-08-17 11:51:00 | 4,434.86 | 4,434.86 | 4,434.86 | 4,434.86 | 0.275404 | 1,502,970,719,999 | 1,221.378183 | 3 | 0.275404 | 1,221.378183 | 0 |
2017-08-17 11:52:00 | 4,434.86 | 4,434.86 | 4,434.86 | 4,434.86 | 0.248 | 1,502,970,779,999 | 1,099.84528 | 5 | 0.248 | 1,099.84528 | 0 |
2017-08-17 11:53:00 | 4,434.86 | 4,434.86 | 4,434.86 | 4,434.86 | 0.000187 | 1,502,970,839,999 | 0.829319 | 1 | 0.000187 | 0.829319 | 0 |
2017-08-17 11:54:00 | 4,434.86 | 4,434.86 | 4,434.86 | 4,434.86 | 0.137571 | 1,502,970,899,999 | 610.108125 | 1 | 0 | 0 | 0 |
2017-08-17 11:55:00 | 4,449.56 | 4,449.56 | 4,449.56 | 4,449.56 | 0.064142 | 1,502,970,959,999 | 285.403678 | 1 | 0.064142 | 285.403678 | 0 |
2017-08-17 11:56:00 | 4,438.77 | 4,438.77 | 4,438.77 | 4,438.77 | 0.046937 | 1,502,971,019,999 | 208.342547 | 1 | 0.046937 | 208.342547 | 0 |
2017-08-17 11:57:00 | 4,449.56 | 4,449.56 | 4,449.56 | 4,449.56 | 0.11838 | 1,502,971,079,999 | 526.738913 | 2 | 0.11838 | 526.738913 | 0 |
2017-08-17 11:58:00 | 4,449.56 | 4,449.56 | 4,449.56 | 4,449.56 | 0 | 1,502,971,139,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 11:59:00 | 4,427.3 | 4,427.3 | 4,427.3 | 4,427.3 | 0.020765 | 1,502,971,199,999 | 91.932885 | 1 | 0 | 0 | 0 |
2017-08-17 12:00:00 | 4,427.3 | 4,427.3 | 4,427.3 | 4,427.3 | 0 | 1,502,971,259,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 12:01:00 | 4,436.06 | 4,436.06 | 4,436.06 | 4,436.06 | 0.061558 | 1,502,971,319,999 | 273.074981 | 1 | 0.061558 | 273.074981 | 0 |
2017-08-17 12:02:00 | 4,436.06 | 4,436.06 | 4,436.06 | 4,436.06 | 0 | 1,502,971,379,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 12:03:00 | 4,436.06 | 4,436.06 | 4,436.06 | 4,436.06 | 1.532516 | 1,502,971,439,999 | 6,798.332927 | 5 | 1.532516 | 6,798.332927 | 0 |
2017-08-17 12:04:00 | 4,449.56 | 4,449.56 | 4,449.56 | 4,449.56 | 0.793284 | 1,502,971,499,999 | 3,529.764755 | 3 | 0.33869 | 1,507.021476 | 0 |
2017-08-17 12:05:00 | 4,447.66 | 4,447.66 | 4,447.66 | 4,447.66 | 0.480838 | 1,502,971,559,999 | 2,138.603939 | 2 | 0.480838 | 2,138.603939 | 0 |
2017-08-17 12:06:00 | 4,439.67 | 4,447.66 | 4,439.67 | 4,447.66 | 4.517824 | 1,502,971,619,999 | 20,060.751913 | 7 | 4.517824 | 20,060.751913 | 0 |
2017-08-17 12:07:00 | 4,447.66 | 4,447.66 | 4,447.66 | 4,447.66 | 0.046054 | 1,502,971,679,999 | 204.832534 | 1 | 0.046054 | 204.832534 | 0 |
2017-08-17 12:08:00 | 4,447.66 | 4,447.66 | 4,447.66 | 4,447.66 | 0.309107 | 1,502,971,739,999 | 1,374.80284 | 3 | 0 | 0 | 0 |
2017-08-17 12:09:00 | 4,448.89 | 4,448.89 | 4,448.89 | 4,448.89 | 0.434545 | 1,502,971,799,999 | 1,933.242905 | 3 | 0.434545 | 1,933.242905 | 0 |
2017-08-17 12:10:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 0.696494 | 1,502,971,859,999 | 3,093.735804 | 8 | 0.696494 | 3,093.735804 | 0 |
2017-08-17 12:11:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 0 | 1,502,971,919,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 12:12:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 0.393453 | 1,502,971,979,999 | 1,747.667077 | 4 | 0.393453 | 1,747.667077 | 0 |
2017-08-17 12:13:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 0.187894 | 1,502,972,039,999 | 834.600722 | 7 | 0.187894 | 834.600722 | 0 |
2017-08-17 12:14:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 1.720591 | 1,502,972,099,999 | 7,642.641545 | 6 | 1.720591 | 7,642.641545 | 0 |
2017-08-17 12:15:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 0.081998 | 1,502,972,159,999 | 364.224456 | 1 | 0.081998 | 364.224456 | 0 |
2017-08-17 12:16:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 0.066163 | 1,502,972,219,999 | 293.887445 | 1 | 0.066163 | 293.887445 | 0 |
2017-08-17 12:17:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 0.256702 | 1,502,972,279,999 | 1,140.236913 | 3 | 0.256702 | 1,140.236913 | 0 |
2017-08-17 12:18:00 | 4,441.87 | 4,441.87 | 4,441.87 | 4,441.87 | 0 | 1,502,972,339,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 12:19:00 | 4,431.68 | 4,431.68 | 4,431.68 | 4,431.68 | 0.025 | 1,502,972,399,999 | 110.792 | 1 | 0 | 0 | 0 |
Subsets and Splits