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 | 13:16:00 | 1.02789 | 1.02805 | 1.02789 | 1.02803 | 1 | 0 | 0 | 2017-05-01 13:16:00 |
2017-05-01 | 13:17:00 | 1.02804 | 1.02806 | 1.02799 | 1.02805 | 1 | 0 | 0 | 2017-05-01 13:17:00 |
2017-05-01 | 13:18:00 | 1.02804 | 1.02816 | 1.02802 | 1.02816 | 1 | 0 | 0 | 2017-05-01 13:18:00 |
2017-05-01 | 13:19:00 | 1.02817 | 1.02842 | 1.02817 | 1.0284 | 1 | 0 | 0 | 2017-05-01 13:19:00 |
2017-05-01 | 13:20:00 | 1.02839 | 1.02849 | 1.02831 | 1.02843 | 1 | 0 | 0 | 2017-05-01 13:20:00 |
2017-05-01 | 13:21:00 | 1.02841 | 1.02849 | 1.02832 | 1.02842 | 1 | 0 | 0 | 2017-05-01 13:21:00 |
2017-05-01 | 13:22:00 | 1.02839 | 1.02839 | 1.02823 | 1.02827 | 1 | 0 | 0 | 2017-05-01 13:22:00 |
2017-05-01 | 13:23:00 | 1.02824 | 1.02828 | 1.02816 | 1.02828 | 1 | 0 | 0 | 2017-05-01 13:23:00 |
2017-05-01 | 13:24:00 | 1.02829 | 1.02829 | 1.0282 | 1.02824 | 1 | 0 | 0 | 2017-05-01 13:24:00 |
2017-05-01 | 13:25:00 | 1.02826 | 1.02834 | 1.02816 | 1.02829 | 1 | 0 | 0 | 2017-05-01 13:25:00 |
2017-05-01 | 13:26:00 | 1.02827 | 1.02832 | 1.02812 | 1.02814 | 1 | 0 | 0 | 2017-05-01 13:26:00 |
2017-05-01 | 13:27:00 | 1.02814 | 1.02816 | 1.02804 | 1.02808 | 1 | 0 | 0 | 2017-05-01 13:27:00 |
2017-05-01 | 13:28:00 | 1.02807 | 1.02808 | 1.02802 | 1.02803 | 1 | 0 | 0 | 2017-05-01 13:28:00 |
2017-05-01 | 13:29:00 | 1.02803 | 1.02827 | 1.0279 | 1.0279 | 1 | 0 | 0 | 2017-05-01 13:29:00 |
2017-05-01 | 13:30:00 | 1.02787 | 1.02827 | 1.02787 | 1.02813 | 1 | 0 | 0 | 2017-05-01 13:30:00 |
2017-05-01 | 13:31:00 | 1.02813 | 1.02826 | 1.02812 | 1.02816 | 1 | 0 | 0 | 2017-05-01 13:31:00 |
2017-05-01 | 13:32:00 | 1.02817 | 1.02856 | 1.02817 | 1.02853 | 1 | 0 | 0 | 2017-05-01 13:32:00 |
2017-05-01 | 13:33:00 | 1.0285 | 1.02866 | 1.02844 | 1.02854 | 1 | 0 | 0 | 2017-05-01 13:33:00 |
2017-05-01 | 13:34:00 | 1.02853 | 1.02865 | 1.02851 | 1.02865 | 1 | 0 | 0 | 2017-05-01 13:34:00 |
2017-05-01 | 13:35:00 | 1.02864 | 1.02871 | 1.0283 | 1.02832 | 1 | 0 | 0 | 2017-05-01 13:35:00 |
2017-05-01 | 13:36:00 | 1.02834 | 1.02846 | 1.0283 | 1.02846 | 1 | 0 | 0 | 2017-05-01 13:36:00 |
2017-05-01 | 13:37:00 | 1.02846 | 1.02851 | 1.02843 | 1.02849 | 1 | 0 | 0 | 2017-05-01 13:37:00 |
2017-05-01 | 13:38:00 | 1.0285 | 1.0285 | 1.02833 | 1.02837 | 1 | 0 | 0 | 2017-05-01 13:38:00 |
2017-05-01 | 13:39:00 | 1.02838 | 1.02851 | 1.02837 | 1.02843 | 1 | 0 | 0 | 2017-05-01 13:39:00 |
2017-05-01 | 13:40:00 | 1.02843 | 1.02852 | 1.02843 | 1.02843 | 1 | 0 | 0 | 2017-05-01 13:40:00 |
2017-05-01 | 13:41:00 | 1.02843 | 1.02854 | 1.02843 | 1.02848 | 1 | 0 | 0 | 2017-05-01 13:41:00 |
2017-05-01 | 13:42:00 | 1.02847 | 1.02847 | 1.02812 | 1.02812 | 1 | 0 | 0 | 2017-05-01 13:42:00 |
2017-05-01 | 13:43:00 | 1.02811 | 1.02811 | 1.02804 | 1.02804 | 1 | 0 | 0 | 2017-05-01 13:43:00 |
2017-05-01 | 13:44:00 | 1.02804 | 1.02804 | 1.028 | 1.02804 | 1 | 0 | 0 | 2017-05-01 13:44:00 |
2017-05-01 | 13:45:00 | 1.02804 | 1.02826 | 1.02803 | 1.02826 | 1 | 0 | 0 | 2017-05-01 13:45:00 |
2017-05-01 | 13:46:00 | 1.02827 | 1.0285 | 1.02827 | 1.0285 | 1 | 0 | 0 | 2017-05-01 13:46:00 |
2017-05-01 | 13:47:00 | 1.0285 | 1.02851 | 1.02847 | 1.02847 | 1 | 0 | 0 | 2017-05-01 13:47:00 |
2017-05-01 | 13:48:00 | 1.02846 | 1.02846 | 1.02824 | 1.02824 | 1 | 0 | 0 | 2017-05-01 13:48:00 |
2017-05-01 | 13:49:00 | 1.02824 | 1.02825 | 1.0281 | 1.0281 | 1 | 0 | 0 | 2017-05-01 13:49:00 |
2017-05-01 | 13:50:00 | 1.0281 | 1.0281 | 1.02803 | 1.02804 | 1 | 0 | 0 | 2017-05-01 13:50:00 |
2017-05-01 | 13:51:00 | 1.02804 | 1.02809 | 1.02803 | 1.02807 | 1 | 0 | 0 | 2017-05-01 13:51:00 |
2017-05-01 | 13:52:00 | 1.02807 | 1.02808 | 1.02801 | 1.02801 | 1 | 0 | 0 | 2017-05-01 13:52:00 |
2017-05-01 | 13:53:00 | 1.02801 | 1.02811 | 1.02797 | 1.02801 | 1 | 0 | 0 | 2017-05-01 13:53:00 |
2017-05-01 | 13:54:00 | 1.02799 | 1.02799 | 1.02745 | 1.02745 | 1 | 0 | 0 | 2017-05-01 13:54:00 |
2017-05-01 | 13:55:00 | 1.02744 | 1.02757 | 1.02725 | 1.02725 | 1 | 0 | 0 | 2017-05-01 13:55:00 |
2017-05-01 | 13:56:00 | 1.02725 | 1.02738 | 1.02725 | 1.02731 | 1 | 0 | 0 | 2017-05-01 13:56:00 |
2017-05-01 | 13:57:00 | 1.02731 | 1.02757 | 1.02731 | 1.02757 | 1 | 0 | 0 | 2017-05-01 13:57:00 |
2017-05-01 | 13:58:00 | 1.02757 | 1.02757 | 1.02743 | 1.02752 | 1 | 0 | 0 | 2017-05-01 13:58:00 |
2017-05-01 | 13:59:00 | 1.02753 | 1.02765 | 1.02752 | 1.02765 | 1 | 0 | 0 | 2017-05-01 13:59:00 |
2017-05-01 | 14:00:00 | 1.02765 | 1.02778 | 1.02763 | 1.02763 | 1 | 0 | 0 | 2017-05-01 14:00:00 |
2017-05-01 | 14:01:00 | 1.02762 | 1.02779 | 1.02758 | 1.02776 | 1 | 0 | 0 | 2017-05-01 14:01:00 |
2017-05-01 | 14:02:00 | 1.02775 | 1.02778 | 1.02775 | 1.02776 | 1 | 0 | 0 | 2017-05-01 14:02:00 |
2017-05-01 | 14:03:00 | 1.02775 | 1.02798 | 1.0277 | 1.02798 | 1 | 0 | 0 | 2017-05-01 14:03:00 |
2017-05-01 | 14:04:00 | 1.02797 | 1.02802 | 1.02791 | 1.02792 | 1 | 0 | 0 | 2017-05-01 14:04:00 |
2017-05-01 | 14:05:00 | 1.02791 | 1.02793 | 1.02788 | 1.02792 | 1 | 0 | 0 | 2017-05-01 14:05:00 |
2017-05-01 | 14:06:00 | 1.02793 | 1.02801 | 1.02779 | 1.02791 | 1 | 0 | 0 | 2017-05-01 14:06:00 |
2017-05-01 | 14:07:00 | 1.02793 | 1.02796 | 1.02787 | 1.02787 | 1 | 0 | 0 | 2017-05-01 14:07:00 |
2017-05-01 | 14:08:00 | 1.02787 | 1.02799 | 1.02786 | 1.02796 | 1 | 0 | 0 | 2017-05-01 14:08:00 |
2017-05-01 | 14:09:00 | 1.02797 | 1.02802 | 1.02789 | 1.02794 | 1 | 0 | 0 | 2017-05-01 14:09:00 |
2017-05-01 | 14:10:00 | 1.02792 | 1.02798 | 1.02787 | 1.02798 | 1 | 0 | 0 | 2017-05-01 14:10:00 |
2017-05-01 | 14:11:00 | 1.02797 | 1.028 | 1.0278 | 1.02783 | 1 | 0 | 0 | 2017-05-01 14:11:00 |
2017-05-01 | 14:12:00 | 1.02786 | 1.0279 | 1.0276 | 1.02764 | 1 | 0 | 0 | 2017-05-01 14:12:00 |
2017-05-01 | 14:13:00 | 1.02763 | 1.02763 | 1.02743 | 1.02745 | 1 | 0 | 0 | 2017-05-01 14:13:00 |
2017-05-01 | 14:14:00 | 1.02745 | 1.0276 | 1.02741 | 1.0276 | 1 | 0 | 0 | 2017-05-01 14:14:00 |
2017-05-01 | 14:15:00 | 1.02759 | 1.02778 | 1.02757 | 1.02775 | 1 | 0 | 0 | 2017-05-01 14:15:00 |
2017-05-01 | 14:16:00 | 1.02776 | 1.02785 | 1.02771 | 1.02774 | 1 | 0 | 0 | 2017-05-01 14:16:00 |
2017-05-01 | 14:17:00 | 1.02773 | 1.02773 | 1.02751 | 1.02751 | 1 | 0 | 0 | 2017-05-01 14:17:00 |
2017-05-01 | 14:18:00 | 1.02749 | 1.02757 | 1.02747 | 1.02756 | 1 | 0 | 0 | 2017-05-01 14:18:00 |
2017-05-01 | 14:19:00 | 1.02757 | 1.02776 | 1.02757 | 1.02771 | 1 | 0 | 0 | 2017-05-01 14:19:00 |
2017-05-01 | 14:20:00 | 1.02773 | 1.02775 | 1.02768 | 1.02775 | 1 | 0 | 0 | 2017-05-01 14:20:00 |
2017-05-01 | 14:21:00 | 1.02776 | 1.02788 | 1.02776 | 1.02784 | 1 | 0 | 0 | 2017-05-01 14:21:00 |
2017-05-01 | 14:22:00 | 1.02781 | 1.02787 | 1.02775 | 1.0278 | 1 | 0 | 0 | 2017-05-01 14:22:00 |
2017-05-01 | 14:23:00 | 1.02779 | 1.02799 | 1.02779 | 1.02794 | 1 | 0 | 0 | 2017-05-01 14:23:00 |
2017-05-01 | 14:24:00 | 1.02794 | 1.02801 | 1.02793 | 1.02794 | 1 | 0 | 0 | 2017-05-01 14:24:00 |
2017-05-01 | 14:25:00 | 1.02793 | 1.02797 | 1.02787 | 1.02794 | 1 | 0 | 0 | 2017-05-01 14:25:00 |
2017-05-01 | 14:26:00 | 1.02795 | 1.02798 | 1.02795 | 1.02798 | 1 | 0 | 0 | 2017-05-01 14:26:00 |
2017-05-01 | 14:27:00 | 1.02797 | 1.02797 | 1.02781 | 1.02782 | 1 | 0 | 0 | 2017-05-01 14:27:00 |
2017-05-01 | 14:28:00 | 1.02781 | 1.02785 | 1.02772 | 1.02773 | 1 | 0 | 0 | 2017-05-01 14:28:00 |
2017-05-01 | 14:29:00 | 1.02773 | 1.02773 | 1.02755 | 1.02759 | 1 | 0 | 0 | 2017-05-01 14:29:00 |
2017-05-01 | 14:30:00 | 1.02758 | 1.02777 | 1.02757 | 1.02777 | 1 | 0 | 0 | 2017-05-01 14:30:00 |
2017-05-01 | 14:31:00 | 1.02778 | 1.02782 | 1.02765 | 1.02767 | 1 | 0 | 0 | 2017-05-01 14:31:00 |
2017-05-01 | 14:32:00 | 1.02767 | 1.02788 | 1.02767 | 1.02788 | 1 | 0 | 0 | 2017-05-01 14:32:00 |
2017-05-01 | 14:33:00 | 1.02789 | 1.0279 | 1.0278 | 1.02787 | 1 | 0 | 0 | 2017-05-01 14:33:00 |
2017-05-01 | 14:34:00 | 1.02788 | 1.02806 | 1.02788 | 1.02806 | 1 | 0 | 0 | 2017-05-01 14:34:00 |
2017-05-01 | 14:35:00 | 1.02806 | 1.02806 | 1.02801 | 1.02806 | 1 | 0 | 0 | 2017-05-01 14:35:00 |
2017-05-01 | 14:36:00 | 1.02805 | 1.0281 | 1.02789 | 1.0279 | 1 | 0 | 0 | 2017-05-01 14:36:00 |
2017-05-01 | 14:37:00 | 1.02791 | 1.02793 | 1.02787 | 1.02788 | 1 | 0 | 0 | 2017-05-01 14:37:00 |
2017-05-01 | 14:38:00 | 1.02789 | 1.02794 | 1.02789 | 1.02794 | 1 | 0 | 0 | 2017-05-01 14:38:00 |
2017-05-01 | 14:39:00 | 1.02795 | 1.02806 | 1.02793 | 1.02803 | 1 | 0 | 0 | 2017-05-01 14:39:00 |
2017-05-01 | 14:40:00 | 1.02804 | 1.02813 | 1.028 | 1.02805 | 1 | 0 | 0 | 2017-05-01 14:40:00 |
2017-05-01 | 14:41:00 | 1.02803 | 1.02803 | 1.02782 | 1.02787 | 1 | 0 | 0 | 2017-05-01 14:41:00 |
2017-05-01 | 14:42:00 | 1.02786 | 1.02791 | 1.02785 | 1.0279 | 1 | 0 | 0 | 2017-05-01 14:42:00 |
2017-05-01 | 14:43:00 | 1.02789 | 1.02796 | 1.02788 | 1.02794 | 1 | 0 | 0 | 2017-05-01 14:43:00 |
2017-05-01 | 14:44:00 | 1.02794 | 1.02796 | 1.02791 | 1.02793 | 1 | 0 | 0 | 2017-05-01 14:44:00 |
2017-05-01 | 14:45:00 | 1.02793 | 1.02793 | 1.02788 | 1.02791 | 1 | 0 | 0 | 2017-05-01 14:45:00 |
2017-05-01 | 14:46:00 | 1.02791 | 1.02804 | 1.02791 | 1.028 | 1 | 0 | 0 | 2017-05-01 14:46:00 |
2017-05-01 | 14:47:00 | 1.02798 | 1.02807 | 1.02787 | 1.02801 | 1 | 0 | 0 | 2017-05-01 14:47:00 |
2017-05-01 | 14:48:00 | 1.02801 | 1.02823 | 1.02799 | 1.02815 | 1 | 0 | 0 | 2017-05-01 14:48:00 |
2017-05-01 | 14:49:00 | 1.02816 | 1.02822 | 1.02815 | 1.02821 | 1 | 0 | 0 | 2017-05-01 14:49:00 |
2017-05-01 | 14:50:00 | 1.02822 | 1.02825 | 1.02813 | 1.02815 | 1 | 0 | 0 | 2017-05-01 14:50:00 |
2017-05-01 | 14:51:00 | 1.02816 | 1.02817 | 1.02804 | 1.02804 | 1 | 0 | 0 | 2017-05-01 14:51:00 |
2017-05-01 | 14:52:00 | 1.02804 | 1.02804 | 1.02791 | 1.02793 | 1 | 0 | 0 | 2017-05-01 14:52:00 |
2017-05-01 | 14:53:00 | 1.02795 | 1.02806 | 1.02794 | 1.02806 | 1 | 0 | 0 | 2017-05-01 14:53:00 |
2017-05-01 | 14:54:00 | 1.02805 | 1.02805 | 1.02798 | 1.02799 | 1 | 0 | 0 | 2017-05-01 14:54:00 |
2017-05-01 | 14:55:00 | 1.02798 | 1.02807 | 1.02794 | 1.02807 | 1 | 0 | 0 | 2017-05-01 14:55:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.