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 | 09:56:00 | 1.02623 | 1.02623 | 1.02611 | 1.02611 | 1 | 0 | 0 | 2017-05-01 09:56:00 |
2017-05-01 | 09:57:00 | 1.0261 | 1.02611 | 1.0261 | 1.02611 | 1 | 0 | 0 | 2017-05-01 09:57:00 |
2017-05-01 | 09:58:00 | 1.0261 | 1.0261 | 1.02606 | 1.02606 | 1 | 0 | 0 | 2017-05-01 09:58:00 |
2017-05-01 | 09:59:00 | 1.02606 | 1.02607 | 1.02605 | 1.02606 | 1 | 0 | 0 | 2017-05-01 09:59:00 |
2017-05-01 | 10:00:00 | 1.02605 | 1.02609 | 1.02599 | 1.026 | 1 | 0 | 0 | 2017-05-01 10:00:00 |
2017-05-01 | 10:01:00 | 1.02601 | 1.02601 | 1.026 | 1.02601 | 1 | 0 | 0 | 2017-05-01 10:01:00 |
2017-05-01 | 10:02:00 | 1.02601 | 1.02602 | 1.02597 | 1.02597 | 1 | 0 | 0 | 2017-05-01 10:02:00 |
2017-05-01 | 10:03:00 | 1.02597 | 1.02604 | 1.02597 | 1.02604 | 1 | 0 | 0 | 2017-05-01 10:03:00 |
2017-05-01 | 10:04:00 | 1.02605 | 1.02606 | 1.02605 | 1.02606 | 1 | 0 | 0 | 2017-05-01 10:04:00 |
2017-05-01 | 10:05:00 | 1.02606 | 1.02606 | 1.02605 | 1.02606 | 1 | 0 | 0 | 2017-05-01 10:05:00 |
2017-05-01 | 10:06:00 | 1.02605 | 1.02607 | 1.02604 | 1.02607 | 1 | 0 | 0 | 2017-05-01 10:06:00 |
2017-05-01 | 10:07:00 | 1.02606 | 1.02608 | 1.02605 | 1.02606 | 1 | 0 | 0 | 2017-05-01 10:07:00 |
2017-05-01 | 10:08:00 | 1.02605 | 1.02612 | 1.02604 | 1.02612 | 1 | 0 | 0 | 2017-05-01 10:08:00 |
2017-05-01 | 10:09:00 | 1.02612 | 1.02619 | 1.02611 | 1.02618 | 1 | 0 | 0 | 2017-05-01 10:09:00 |
2017-05-01 | 10:10:00 | 1.02618 | 1.02618 | 1.02615 | 1.02615 | 1 | 0 | 0 | 2017-05-01 10:10:00 |
2017-05-01 | 10:11:00 | 1.02615 | 1.02617 | 1.02615 | 1.02617 | 1 | 0 | 0 | 2017-05-01 10:11:00 |
2017-05-01 | 10:12:00 | 1.02616 | 1.02623 | 1.02616 | 1.02621 | 1 | 0 | 0 | 2017-05-01 10:12:00 |
2017-05-01 | 10:13:00 | 1.02621 | 1.02621 | 1.02613 | 1.02613 | 1 | 0 | 0 | 2017-05-01 10:13:00 |
2017-05-01 | 10:14:00 | 1.02613 | 1.02613 | 1.02611 | 1.02612 | 1 | 0 | 0 | 2017-05-01 10:14:00 |
2017-05-01 | 10:15:00 | 1.02612 | 1.02612 | 1.02608 | 1.02608 | 1 | 0 | 0 | 2017-05-01 10:15:00 |
2017-05-01 | 10:16:00 | 1.02607 | 1.02607 | 1.02603 | 1.02603 | 1 | 0 | 0 | 2017-05-01 10:16:00 |
2017-05-01 | 10:17:00 | 1.02603 | 1.02604 | 1.02595 | 1.02595 | 1 | 0 | 0 | 2017-05-01 10:17:00 |
2017-05-01 | 10:18:00 | 1.02596 | 1.02602 | 1.02596 | 1.026 | 1 | 0 | 0 | 2017-05-01 10:18:00 |
2017-05-01 | 10:19:00 | 1.02601 | 1.02601 | 1.02593 | 1.02593 | 1 | 0 | 0 | 2017-05-01 10:19:00 |
2017-05-01 | 10:20:00 | 1.02592 | 1.02592 | 1.02591 | 1.02591 | 1 | 0 | 0 | 2017-05-01 10:20:00 |
2017-05-01 | 10:21:00 | 1.02592 | 1.02592 | 1.02591 | 1.02591 | 1 | 0 | 0 | 2017-05-01 10:21:00 |
2017-05-01 | 10:22:00 | 1.02591 | 1.02592 | 1.02591 | 1.02592 | 1 | 0 | 0 | 2017-05-01 10:22:00 |
2017-05-01 | 10:23:00 | 1.02592 | 1.02592 | 1.02588 | 1.02588 | 1 | 0 | 0 | 2017-05-01 10:23:00 |
2017-05-01 | 10:24:00 | 1.02589 | 1.02593 | 1.02589 | 1.0259 | 1 | 0 | 0 | 2017-05-01 10:24:00 |
2017-05-01 | 10:25:00 | 1.02589 | 1.02591 | 1.02588 | 1.0259 | 1 | 0 | 0 | 2017-05-01 10:25:00 |
2017-05-01 | 10:26:00 | 1.02588 | 1.02588 | 1.02581 | 1.02581 | 1 | 0 | 0 | 2017-05-01 10:26:00 |
2017-05-01 | 10:27:00 | 1.02582 | 1.02585 | 1.02582 | 1.02584 | 1 | 0 | 0 | 2017-05-01 10:27:00 |
2017-05-01 | 10:28:00 | 1.02583 | 1.02584 | 1.02583 | 1.02584 | 1 | 0 | 0 | 2017-05-01 10:28:00 |
2017-05-01 | 10:29:00 | 1.02584 | 1.02584 | 1.02582 | 1.02583 | 1 | 0 | 0 | 2017-05-01 10:29:00 |
2017-05-01 | 10:30:00 | 1.02582 | 1.02587 | 1.02582 | 1.02586 | 1 | 0 | 0 | 2017-05-01 10:30:00 |
2017-05-01 | 10:31:00 | 1.02585 | 1.02587 | 1.02584 | 1.02587 | 1 | 0 | 0 | 2017-05-01 10:31:00 |
2017-05-01 | 10:32:00 | 1.02587 | 1.02588 | 1.02585 | 1.02586 | 1 | 0 | 0 | 2017-05-01 10:32:00 |
2017-05-01 | 10:33:00 | 1.02585 | 1.02586 | 1.02583 | 1.02583 | 1 | 0 | 0 | 2017-05-01 10:33:00 |
2017-05-01 | 10:34:00 | 1.02582 | 1.02582 | 1.02581 | 1.02581 | 1 | 0 | 0 | 2017-05-01 10:34:00 |
2017-05-01 | 10:35:00 | 1.0258 | 1.0258 | 1.02575 | 1.02578 | 1 | 0 | 0 | 2017-05-01 10:35:00 |
2017-05-01 | 10:36:00 | 1.02578 | 1.02578 | 1.02564 | 1.02564 | 1 | 0 | 0 | 2017-05-01 10:36:00 |
2017-05-01 | 10:37:00 | 1.02564 | 1.02571 | 1.02564 | 1.02571 | 1 | 0 | 0 | 2017-05-01 10:37:00 |
2017-05-01 | 10:38:00 | 1.0257 | 1.02579 | 1.0257 | 1.02578 | 1 | 0 | 0 | 2017-05-01 10:38:00 |
2017-05-01 | 10:39:00 | 1.02579 | 1.02582 | 1.02579 | 1.02581 | 1 | 0 | 0 | 2017-05-01 10:39:00 |
2017-05-01 | 10:40:00 | 1.02581 | 1.02581 | 1.02572 | 1.02573 | 1 | 0 | 0 | 2017-05-01 10:40:00 |
2017-05-01 | 10:41:00 | 1.02574 | 1.02577 | 1.02572 | 1.02572 | 1 | 0 | 0 | 2017-05-01 10:41:00 |
2017-05-01 | 10:42:00 | 1.02572 | 1.02573 | 1.02572 | 1.02572 | 1 | 0 | 0 | 2017-05-01 10:42:00 |
2017-05-01 | 10:43:00 | 1.02571 | 1.02571 | 1.0257 | 1.0257 | 1 | 0 | 0 | 2017-05-01 10:43:00 |
2017-05-01 | 10:44:00 | 1.02569 | 1.02577 | 1.02569 | 1.02572 | 1 | 0 | 0 | 2017-05-01 10:44:00 |
2017-05-01 | 10:45:00 | 1.02571 | 1.02579 | 1.0257 | 1.02579 | 1 | 0 | 0 | 2017-05-01 10:45:00 |
2017-05-01 | 10:46:00 | 1.0258 | 1.02588 | 1.0258 | 1.02588 | 1 | 0 | 0 | 2017-05-01 10:46:00 |
2017-05-01 | 10:47:00 | 1.02588 | 1.02589 | 1.02587 | 1.02588 | 1 | 0 | 0 | 2017-05-01 10:47:00 |
2017-05-01 | 10:48:00 | 1.02589 | 1.02589 | 1.02587 | 1.02587 | 1 | 0 | 0 | 2017-05-01 10:48:00 |
2017-05-01 | 10:49:00 | 1.02588 | 1.02589 | 1.02588 | 1.02588 | 1 | 0 | 0 | 2017-05-01 10:49:00 |
2017-05-01 | 10:50:00 | 1.02588 | 1.02589 | 1.02588 | 1.02588 | 1 | 0 | 0 | 2017-05-01 10:50:00 |
2017-05-01 | 10:51:00 | 1.02588 | 1.02589 | 1.02588 | 1.02589 | 1 | 0 | 0 | 2017-05-01 10:51:00 |
2017-05-01 | 10:52:00 | 1.02589 | 1.02592 | 1.02589 | 1.02592 | 1 | 0 | 0 | 2017-05-01 10:52:00 |
2017-05-01 | 10:53:00 | 1.02591 | 1.026 | 1.02591 | 1.02597 | 1 | 0 | 0 | 2017-05-01 10:53:00 |
2017-05-01 | 10:54:00 | 1.02599 | 1.02606 | 1.02599 | 1.02606 | 1 | 0 | 0 | 2017-05-01 10:54:00 |
2017-05-01 | 10:55:00 | 1.02607 | 1.02608 | 1.02605 | 1.02607 | 1 | 0 | 0 | 2017-05-01 10:55:00 |
2017-05-01 | 10:56:00 | 1.02607 | 1.0261 | 1.02607 | 1.02607 | 1 | 0 | 0 | 2017-05-01 10:56:00 |
2017-05-01 | 10:57:00 | 1.02607 | 1.02607 | 1.0259 | 1.0259 | 1 | 0 | 0 | 2017-05-01 10:57:00 |
2017-05-01 | 10:58:00 | 1.02589 | 1.02597 | 1.02589 | 1.02593 | 1 | 0 | 0 | 2017-05-01 10:58:00 |
2017-05-01 | 10:59:00 | 1.02594 | 1.02599 | 1.02561 | 1.02574 | 1 | 0 | 0 | 2017-05-01 10:59:00 |
2017-05-01 | 11:00:00 | 1.02575 | 1.02592 | 1.02575 | 1.02576 | 1 | 0 | 0 | 2017-05-01 11:00:00 |
2017-05-01 | 11:01:00 | 1.02576 | 1.02576 | 1.02564 | 1.02568 | 1 | 0 | 0 | 2017-05-01 11:01:00 |
2017-05-01 | 11:02:00 | 1.02569 | 1.02571 | 1.02561 | 1.02561 | 1 | 0 | 0 | 2017-05-01 11:02:00 |
2017-05-01 | 11:03:00 | 1.02561 | 1.02567 | 1.02561 | 1.02567 | 1 | 0 | 0 | 2017-05-01 11:03:00 |
2017-05-01 | 11:04:00 | 1.02568 | 1.02585 | 1.02568 | 1.02573 | 1 | 0 | 0 | 2017-05-01 11:04:00 |
2017-05-01 | 11:05:00 | 1.02571 | 1.02573 | 1.02558 | 1.02566 | 1 | 0 | 0 | 2017-05-01 11:05:00 |
2017-05-01 | 11:06:00 | 1.02567 | 1.02581 | 1.02561 | 1.02573 | 1 | 0 | 0 | 2017-05-01 11:06:00 |
2017-05-01 | 11:07:00 | 1.02572 | 1.02584 | 1.02563 | 1.02583 | 1 | 0 | 0 | 2017-05-01 11:07:00 |
2017-05-01 | 11:08:00 | 1.02584 | 1.02588 | 1.02582 | 1.02583 | 1 | 0 | 0 | 2017-05-01 11:08:00 |
2017-05-01 | 11:09:00 | 1.02583 | 1.02586 | 1.02558 | 1.0256 | 1 | 0 | 0 | 2017-05-01 11:09:00 |
2017-05-01 | 11:10:00 | 1.02561 | 1.02569 | 1.02561 | 1.02567 | 1 | 0 | 0 | 2017-05-01 11:10:00 |
2017-05-01 | 11:11:00 | 1.02567 | 1.02584 | 1.02566 | 1.02583 | 1 | 0 | 0 | 2017-05-01 11:11:00 |
2017-05-01 | 11:12:00 | 1.02582 | 1.02582 | 1.02579 | 1.0258 | 1 | 0 | 0 | 2017-05-01 11:12:00 |
2017-05-01 | 11:13:00 | 1.0258 | 1.02581 | 1.0258 | 1.02581 | 1 | 0 | 0 | 2017-05-01 11:13:00 |
2017-05-01 | 11:14:00 | 1.0258 | 1.0259 | 1.0258 | 1.0259 | 1 | 0 | 0 | 2017-05-01 11:14:00 |
2017-05-01 | 11:15:00 | 1.0259 | 1.02608 | 1.0259 | 1.02608 | 1 | 0 | 0 | 2017-05-01 11:15:00 |
2017-05-01 | 11:16:00 | 1.02607 | 1.0261 | 1.02603 | 1.02607 | 1 | 0 | 0 | 2017-05-01 11:16:00 |
2017-05-01 | 11:17:00 | 1.02607 | 1.02607 | 1.02599 | 1.02599 | 1 | 0 | 0 | 2017-05-01 11:17:00 |
2017-05-01 | 11:18:00 | 1.02599 | 1.02599 | 1.02592 | 1.02592 | 1 | 0 | 0 | 2017-05-01 11:18:00 |
2017-05-01 | 11:19:00 | 1.02592 | 1.02598 | 1.0259 | 1.02591 | 1 | 0 | 0 | 2017-05-01 11:19:00 |
2017-05-01 | 11:20:00 | 1.02592 | 1.02592 | 1.02591 | 1.02592 | 1 | 0 | 0 | 2017-05-01 11:20:00 |
2017-05-01 | 11:21:00 | 1.02592 | 1.02602 | 1.02592 | 1.02601 | 1 | 0 | 0 | 2017-05-01 11:21:00 |
2017-05-01 | 11:22:00 | 1.02602 | 1.02602 | 1.02599 | 1.026 | 1 | 0 | 0 | 2017-05-01 11:22:00 |
2017-05-01 | 11:23:00 | 1.026 | 1.02601 | 1.02598 | 1.02598 | 1 | 0 | 0 | 2017-05-01 11:23:00 |
2017-05-01 | 11:24:00 | 1.02599 | 1.02602 | 1.02599 | 1.026 | 1 | 0 | 0 | 2017-05-01 11:24:00 |
2017-05-01 | 11:25:00 | 1.02601 | 1.02601 | 1.02586 | 1.02586 | 1 | 0 | 0 | 2017-05-01 11:25:00 |
2017-05-01 | 11:26:00 | 1.02583 | 1.02583 | 1.02573 | 1.02583 | 1 | 0 | 0 | 2017-05-01 11:26:00 |
2017-05-01 | 11:27:00 | 1.02581 | 1.02583 | 1.02573 | 1.02583 | 1 | 0 | 0 | 2017-05-01 11:27:00 |
2017-05-01 | 11:28:00 | 1.02584 | 1.02584 | 1.02572 | 1.02578 | 1 | 0 | 0 | 2017-05-01 11:28:00 |
2017-05-01 | 11:29:00 | 1.02577 | 1.02577 | 1.02572 | 1.02574 | 1 | 0 | 0 | 2017-05-01 11:29:00 |
2017-05-01 | 11:30:00 | 1.02573 | 1.02575 | 1.02573 | 1.02575 | 1 | 0 | 0 | 2017-05-01 11:30:00 |
2017-05-01 | 11:31:00 | 1.02576 | 1.02586 | 1.02568 | 1.02586 | 1 | 0 | 0 | 2017-05-01 11:31:00 |
2017-05-01 | 11:32:00 | 1.02586 | 1.02592 | 1.02586 | 1.02588 | 1 | 0 | 0 | 2017-05-01 11:32:00 |
2017-05-01 | 11:33:00 | 1.02587 | 1.02588 | 1.02581 | 1.02581 | 1 | 0 | 0 | 2017-05-01 11:33:00 |
2017-05-01 | 11:34:00 | 1.02582 | 1.02584 | 1.02571 | 1.02572 | 1 | 0 | 0 | 2017-05-01 11:34:00 |
2017-05-01 | 11:35:00 | 1.02571 | 1.02575 | 1.0257 | 1.02574 | 1 | 0 | 0 | 2017-05-01 11:35:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.