date stringdate 2014-01-14 00:00:00 2026-04-22 00:00:00 | time stringlengths 8 8 | open float64 0.5 204 | high float64 0.5 204 | low float64 0.5 204 | close float64 0.5 204 | tick_volume int64 1 7.83k | spread int64 0 1.2k | real_volume int64 0 21.6k | datetime stringdate 2014-01-14 00:00:00 2026-04-22 04:47:00 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-01 | 01:36:00 | 1.02148 | 1.02148 | 1.0214 | 1.02141 | 1 | 0 | 0 | 2017-05-01 01:36:00 |
2017-05-01 | 01:37:00 | 1.02142 | 1.02147 | 1.02142 | 1.02146 | 1 | 0 | 0 | 2017-05-01 01:37:00 |
2017-05-01 | 01:38:00 | 1.02144 | 1.02144 | 1.02138 | 1.0214 | 1 | 0 | 0 | 2017-05-01 01:38:00 |
2017-05-01 | 01:39:00 | 1.02141 | 1.0215 | 1.02141 | 1.0215 | 1 | 0 | 0 | 2017-05-01 01:39:00 |
2017-05-01 | 01:40:00 | 1.02152 | 1.02164 | 1.02152 | 1.02164 | 1 | 0 | 0 | 2017-05-01 01:40:00 |
2017-05-01 | 01:41:00 | 1.02167 | 1.02171 | 1.02167 | 1.02171 | 1 | 0 | 0 | 2017-05-01 01:41:00 |
2017-05-01 | 01:42:00 | 1.02171 | 1.02179 | 1.02171 | 1.02179 | 1 | 0 | 0 | 2017-05-01 01:42:00 |
2017-05-01 | 01:43:00 | 1.0218 | 1.02196 | 1.0218 | 1.02183 | 1 | 0 | 0 | 2017-05-01 01:43:00 |
2017-05-01 | 01:44:00 | 1.02183 | 1.02188 | 1.02182 | 1.02185 | 1 | 0 | 0 | 2017-05-01 01:44:00 |
2017-05-01 | 01:45:00 | 1.02185 | 1.02193 | 1.02185 | 1.02193 | 1 | 0 | 0 | 2017-05-01 01:45:00 |
2017-05-01 | 01:46:00 | 1.02193 | 1.02195 | 1.02192 | 1.02193 | 1 | 0 | 0 | 2017-05-01 01:46:00 |
2017-05-01 | 01:47:00 | 1.02193 | 1.02201 | 1.0219 | 1.02197 | 1 | 0 | 0 | 2017-05-01 01:47:00 |
2017-05-01 | 01:48:00 | 1.02195 | 1.02197 | 1.02195 | 1.02196 | 1 | 0 | 0 | 2017-05-01 01:48:00 |
2017-05-01 | 01:49:00 | 1.02195 | 1.02206 | 1.02195 | 1.02206 | 1 | 0 | 0 | 2017-05-01 01:49:00 |
2017-05-01 | 01:50:00 | 1.02207 | 1.02221 | 1.02185 | 1.0219 | 1 | 0 | 0 | 2017-05-01 01:50:00 |
2017-05-01 | 01:51:00 | 1.02191 | 1.02206 | 1.02191 | 1.02205 | 1 | 0 | 0 | 2017-05-01 01:51:00 |
2017-05-01 | 01:52:00 | 1.02205 | 1.02207 | 1.02204 | 1.02205 | 1 | 0 | 0 | 2017-05-01 01:52:00 |
2017-05-01 | 01:53:00 | 1.02206 | 1.02206 | 1.02192 | 1.02203 | 1 | 0 | 0 | 2017-05-01 01:53:00 |
2017-05-01 | 01:54:00 | 1.02203 | 1.02213 | 1.02192 | 1.02213 | 1 | 0 | 0 | 2017-05-01 01:54:00 |
2017-05-01 | 01:55:00 | 1.02214 | 1.02219 | 1.022 | 1.022 | 1 | 0 | 0 | 2017-05-01 01:55:00 |
2017-05-01 | 01:56:00 | 1.02199 | 1.02205 | 1.02193 | 1.02193 | 1 | 0 | 0 | 2017-05-01 01:56:00 |
2017-05-01 | 01:57:00 | 1.02192 | 1.02193 | 1.02183 | 1.02193 | 1 | 0 | 0 | 2017-05-01 01:57:00 |
2017-05-01 | 01:58:00 | 1.02194 | 1.02224 | 1.02194 | 1.02222 | 1 | 0 | 0 | 2017-05-01 01:58:00 |
2017-05-01 | 01:59:00 | 1.02223 | 1.02227 | 1.02211 | 1.02217 | 1 | 0 | 0 | 2017-05-01 01:59:00 |
2017-05-01 | 02:00:00 | 1.02218 | 1.02222 | 1.02205 | 1.02217 | 1 | 0 | 0 | 2017-05-01 02:00:00 |
2017-05-01 | 02:01:00 | 1.02216 | 1.02222 | 1.02211 | 1.02215 | 1 | 0 | 0 | 2017-05-01 02:01:00 |
2017-05-01 | 02:02:00 | 1.02216 | 1.02216 | 1.02211 | 1.02211 | 1 | 0 | 0 | 2017-05-01 02:02:00 |
2017-05-01 | 02:03:00 | 1.0221 | 1.02211 | 1.02209 | 1.02209 | 1 | 0 | 0 | 2017-05-01 02:03:00 |
2017-05-01 | 02:04:00 | 1.0221 | 1.0221 | 1.02202 | 1.02203 | 1 | 0 | 0 | 2017-05-01 02:04:00 |
2017-05-01 | 02:05:00 | 1.02204 | 1.02208 | 1.02202 | 1.02208 | 1 | 0 | 0 | 2017-05-01 02:05:00 |
2017-05-01 | 02:06:00 | 1.02209 | 1.02217 | 1.022 | 1.02215 | 1 | 0 | 0 | 2017-05-01 02:06:00 |
2017-05-01 | 02:07:00 | 1.02214 | 1.02214 | 1.02192 | 1.02207 | 1 | 0 | 0 | 2017-05-01 02:07:00 |
2017-05-01 | 02:08:00 | 1.02208 | 1.0221 | 1.02201 | 1.02201 | 1 | 0 | 0 | 2017-05-01 02:08:00 |
2017-05-01 | 02:09:00 | 1.022 | 1.02203 | 1.02182 | 1.02182 | 1 | 0 | 0 | 2017-05-01 02:09:00 |
2017-05-01 | 02:10:00 | 1.02181 | 1.02181 | 1.02179 | 1.0218 | 1 | 0 | 0 | 2017-05-01 02:10:00 |
2017-05-01 | 02:11:00 | 1.0218 | 1.0218 | 1.02166 | 1.02166 | 1 | 0 | 0 | 2017-05-01 02:11:00 |
2017-05-01 | 02:12:00 | 1.02168 | 1.02187 | 1.02168 | 1.02185 | 1 | 0 | 0 | 2017-05-01 02:12:00 |
2017-05-01 | 02:13:00 | 1.02185 | 1.02185 | 1.02178 | 1.02178 | 1 | 0 | 0 | 2017-05-01 02:13:00 |
2017-05-01 | 02:14:00 | 1.02177 | 1.02177 | 1.02165 | 1.02165 | 1 | 0 | 0 | 2017-05-01 02:14:00 |
2017-05-01 | 02:15:00 | 1.02166 | 1.0217 | 1.02151 | 1.02151 | 1 | 0 | 0 | 2017-05-01 02:15:00 |
2017-05-01 | 02:16:00 | 1.0215 | 1.0215 | 1.02147 | 1.02147 | 1 | 0 | 0 | 2017-05-01 02:16:00 |
2017-05-01 | 02:17:00 | 1.02146 | 1.02148 | 1.02146 | 1.02148 | 1 | 0 | 0 | 2017-05-01 02:17:00 |
2017-05-01 | 02:18:00 | 1.02149 | 1.02149 | 1.02147 | 1.02147 | 1 | 0 | 0 | 2017-05-01 02:18:00 |
2017-05-01 | 02:19:00 | 1.02149 | 1.02154 | 1.02149 | 1.02151 | 1 | 0 | 0 | 2017-05-01 02:19:00 |
2017-05-01 | 02:20:00 | 1.0215 | 1.02157 | 1.0215 | 1.02157 | 1 | 0 | 0 | 2017-05-01 02:20:00 |
2017-05-01 | 02:21:00 | 1.02158 | 1.02163 | 1.02158 | 1.02163 | 1 | 0 | 0 | 2017-05-01 02:21:00 |
2017-05-01 | 02:22:00 | 1.02164 | 1.02169 | 1.02164 | 1.02165 | 1 | 0 | 0 | 2017-05-01 02:22:00 |
2017-05-01 | 02:23:00 | 1.02166 | 1.02169 | 1.02164 | 1.02169 | 1 | 0 | 0 | 2017-05-01 02:23:00 |
2017-05-01 | 02:24:00 | 1.0217 | 1.02171 | 1.02167 | 1.02167 | 1 | 0 | 0 | 2017-05-01 02:24:00 |
2017-05-01 | 02:25:00 | 1.02167 | 1.02167 | 1.02167 | 1.02167 | 1 | 0 | 0 | 2017-05-01 02:25:00 |
2017-05-01 | 02:26:00 | 1.02168 | 1.02184 | 1.02168 | 1.02184 | 1 | 0 | 0 | 2017-05-01 02:26:00 |
2017-05-01 | 02:27:00 | 1.02186 | 1.0219 | 1.0218 | 1.02184 | 1 | 0 | 0 | 2017-05-01 02:27:00 |
2017-05-01 | 02:28:00 | 1.02183 | 1.02188 | 1.02163 | 1.02165 | 1 | 0 | 0 | 2017-05-01 02:28:00 |
2017-05-01 | 02:29:00 | 1.02164 | 1.02171 | 1.02159 | 1.02171 | 1 | 0 | 0 | 2017-05-01 02:29:00 |
2017-05-01 | 02:30:00 | 1.02171 | 1.02179 | 1.0217 | 1.02179 | 1 | 0 | 0 | 2017-05-01 02:30:00 |
2017-05-01 | 02:31:00 | 1.02178 | 1.02178 | 1.0216 | 1.02165 | 1 | 0 | 0 | 2017-05-01 02:31:00 |
2017-05-01 | 02:32:00 | 1.02165 | 1.02174 | 1.02153 | 1.02154 | 1 | 0 | 0 | 2017-05-01 02:32:00 |
2017-05-01 | 02:33:00 | 1.02153 | 1.02164 | 1.02152 | 1.02164 | 1 | 0 | 0 | 2017-05-01 02:33:00 |
2017-05-01 | 02:34:00 | 1.02163 | 1.02164 | 1.02154 | 1.02158 | 1 | 0 | 0 | 2017-05-01 02:34:00 |
2017-05-01 | 02:35:00 | 1.02161 | 1.02178 | 1.02161 | 1.02178 | 1 | 0 | 0 | 2017-05-01 02:35:00 |
2017-05-01 | 02:36:00 | 1.02177 | 1.02178 | 1.0217 | 1.0217 | 1 | 0 | 0 | 2017-05-01 02:36:00 |
2017-05-01 | 02:37:00 | 1.02169 | 1.02181 | 1.02165 | 1.02178 | 1 | 0 | 0 | 2017-05-01 02:37:00 |
2017-05-01 | 02:38:00 | 1.02179 | 1.02184 | 1.02177 | 1.02177 | 1 | 0 | 0 | 2017-05-01 02:38:00 |
2017-05-01 | 02:39:00 | 1.02178 | 1.02179 | 1.02174 | 1.02174 | 1 | 0 | 0 | 2017-05-01 02:39:00 |
2017-05-01 | 02:40:00 | 1.02173 | 1.02175 | 1.02168 | 1.02175 | 1 | 0 | 0 | 2017-05-01 02:40:00 |
2017-05-01 | 02:41:00 | 1.02175 | 1.02179 | 1.02175 | 1.02177 | 1 | 0 | 0 | 2017-05-01 02:41:00 |
2017-05-01 | 02:42:00 | 1.02176 | 1.02182 | 1.02168 | 1.02168 | 1 | 0 | 0 | 2017-05-01 02:42:00 |
2017-05-01 | 02:43:00 | 1.02169 | 1.02175 | 1.02168 | 1.02174 | 1 | 0 | 0 | 2017-05-01 02:43:00 |
2017-05-01 | 02:44:00 | 1.02175 | 1.0218 | 1.02161 | 1.02161 | 1 | 0 | 0 | 2017-05-01 02:44:00 |
2017-05-01 | 02:45:00 | 1.02162 | 1.02167 | 1.02141 | 1.02148 | 1 | 0 | 0 | 2017-05-01 02:45:00 |
2017-05-01 | 02:46:00 | 1.02149 | 1.02155 | 1.02142 | 1.02146 | 1 | 0 | 0 | 2017-05-01 02:46:00 |
2017-05-01 | 02:47:00 | 1.02145 | 1.02149 | 1.02141 | 1.02148 | 1 | 0 | 0 | 2017-05-01 02:47:00 |
2017-05-01 | 02:48:00 | 1.02149 | 1.02153 | 1.02141 | 1.02151 | 1 | 0 | 0 | 2017-05-01 02:48:00 |
2017-05-01 | 02:49:00 | 1.02152 | 1.02159 | 1.02151 | 1.02155 | 1 | 0 | 0 | 2017-05-01 02:49:00 |
2017-05-01 | 02:50:00 | 1.02155 | 1.02156 | 1.02142 | 1.02142 | 1 | 0 | 0 | 2017-05-01 02:50:00 |
2017-05-01 | 02:51:00 | 1.02143 | 1.0215 | 1.02143 | 1.02148 | 1 | 0 | 0 | 2017-05-01 02:51:00 |
2017-05-01 | 02:52:00 | 1.02147 | 1.02147 | 1.02139 | 1.02139 | 1 | 0 | 0 | 2017-05-01 02:52:00 |
2017-05-01 | 02:53:00 | 1.02136 | 1.02136 | 1.02132 | 1.02133 | 1 | 0 | 0 | 2017-05-01 02:53:00 |
2017-05-01 | 02:54:00 | 1.02134 | 1.02151 | 1.02134 | 1.02151 | 1 | 0 | 0 | 2017-05-01 02:54:00 |
2017-05-01 | 02:55:00 | 1.02155 | 1.02184 | 1.02155 | 1.02184 | 1 | 0 | 0 | 2017-05-01 02:55:00 |
2017-05-01 | 02:56:00 | 1.02183 | 1.02196 | 1.02182 | 1.02182 | 1 | 0 | 0 | 2017-05-01 02:56:00 |
2017-05-01 | 02:57:00 | 1.02182 | 1.02191 | 1.02182 | 1.02188 | 1 | 0 | 0 | 2017-05-01 02:57:00 |
2017-05-01 | 02:58:00 | 1.02187 | 1.02193 | 1.02187 | 1.02193 | 1 | 0 | 0 | 2017-05-01 02:58:00 |
2017-05-01 | 02:59:00 | 1.02193 | 1.02194 | 1.02184 | 1.02187 | 1 | 0 | 0 | 2017-05-01 02:59:00 |
2017-05-01 | 03:00:00 | 1.02188 | 1.0219 | 1.02171 | 1.02171 | 1 | 0 | 0 | 2017-05-01 03:00:00 |
2017-05-01 | 03:01:00 | 1.0217 | 1.02171 | 1.02164 | 1.02171 | 1 | 0 | 0 | 2017-05-01 03:01:00 |
2017-05-01 | 03:02:00 | 1.0217 | 1.0217 | 1.02162 | 1.02165 | 1 | 0 | 0 | 2017-05-01 03:02:00 |
2017-05-01 | 03:03:00 | 1.02164 | 1.02164 | 1.02155 | 1.02155 | 1 | 0 | 0 | 2017-05-01 03:03:00 |
2017-05-01 | 03:04:00 | 1.02154 | 1.02157 | 1.02145 | 1.02157 | 1 | 0 | 0 | 2017-05-01 03:04:00 |
2017-05-01 | 03:05:00 | 1.02158 | 1.0216 | 1.02156 | 1.02156 | 1 | 0 | 0 | 2017-05-01 03:05:00 |
2017-05-01 | 03:06:00 | 1.02155 | 1.02156 | 1.02154 | 1.02156 | 1 | 0 | 0 | 2017-05-01 03:06:00 |
2017-05-01 | 03:07:00 | 1.02156 | 1.0216 | 1.02156 | 1.02159 | 1 | 0 | 0 | 2017-05-01 03:07:00 |
2017-05-01 | 03:08:00 | 1.02159 | 1.02169 | 1.02156 | 1.02169 | 1 | 0 | 0 | 2017-05-01 03:08:00 |
2017-05-01 | 03:09:00 | 1.02169 | 1.0217 | 1.02167 | 1.0217 | 1 | 0 | 0 | 2017-05-01 03:09:00 |
2017-05-01 | 03:10:00 | 1.0217 | 1.0217 | 1.02166 | 1.02167 | 1 | 0 | 0 | 2017-05-01 03:10:00 |
2017-05-01 | 03:11:00 | 1.02167 | 1.02168 | 1.02162 | 1.02162 | 1 | 0 | 0 | 2017-05-01 03:11:00 |
2017-05-01 | 03:12:00 | 1.02162 | 1.02168 | 1.02161 | 1.02168 | 1 | 0 | 0 | 2017-05-01 03:12:00 |
2017-05-01 | 03:13:00 | 1.02171 | 1.02175 | 1.02171 | 1.02172 | 1 | 0 | 0 | 2017-05-01 03:13:00 |
2017-05-01 | 03:14:00 | 1.02173 | 1.02186 | 1.02173 | 1.02185 | 1 | 0 | 0 | 2017-05-01 03:14:00 |
2017-05-01 | 03:15:00 | 1.02185 | 1.02189 | 1.02183 | 1.02183 | 1 | 0 | 0 | 2017-05-01 03:15:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.