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 | 16:36:00 | 1.02824 | 1.02825 | 1.02804 | 1.02804 | 1 | 0 | 0 | 2017-05-01 16:36:00 |
2017-05-01 | 16:37:00 | 1.02805 | 1.02811 | 1.028 | 1.02808 | 1 | 0 | 0 | 2017-05-01 16:37:00 |
2017-05-01 | 16:38:00 | 1.02808 | 1.02808 | 1.0278 | 1.02784 | 1 | 0 | 0 | 2017-05-01 16:38:00 |
2017-05-01 | 16:39:00 | 1.02786 | 1.02789 | 1.02769 | 1.02788 | 1 | 0 | 0 | 2017-05-01 16:39:00 |
2017-05-01 | 16:40:00 | 1.02787 | 1.02788 | 1.02777 | 1.02777 | 1 | 0 | 0 | 2017-05-01 16:40:00 |
2017-05-01 | 16:41:00 | 1.02778 | 1.02799 | 1.02776 | 1.02797 | 1 | 0 | 0 | 2017-05-01 16:41:00 |
2017-05-01 | 16:42:00 | 1.02796 | 1.02815 | 1.02794 | 1.02812 | 1 | 0 | 0 | 2017-05-01 16:42:00 |
2017-05-01 | 16:43:00 | 1.02811 | 1.02823 | 1.02803 | 1.02823 | 1 | 0 | 0 | 2017-05-01 16:43:00 |
2017-05-01 | 16:44:00 | 1.02824 | 1.02825 | 1.0281 | 1.02813 | 1 | 0 | 0 | 2017-05-01 16:44:00 |
2017-05-01 | 16:45:00 | 1.02814 | 1.02823 | 1.02805 | 1.02805 | 1 | 0 | 0 | 2017-05-01 16:45:00 |
2017-05-01 | 16:46:00 | 1.02803 | 1.02803 | 1.02777 | 1.02789 | 1 | 0 | 0 | 2017-05-01 16:46:00 |
2017-05-01 | 16:47:00 | 1.0279 | 1.02792 | 1.02779 | 1.02783 | 1 | 0 | 0 | 2017-05-01 16:47:00 |
2017-05-01 | 16:48:00 | 1.02782 | 1.02791 | 1.02782 | 1.02787 | 1 | 0 | 0 | 2017-05-01 16:48:00 |
2017-05-01 | 16:49:00 | 1.02788 | 1.02795 | 1.02784 | 1.02789 | 1 | 0 | 0 | 2017-05-01 16:49:00 |
2017-05-01 | 16:50:00 | 1.0279 | 1.02802 | 1.0279 | 1.028 | 1 | 0 | 0 | 2017-05-01 16:50:00 |
2017-05-01 | 16:51:00 | 1.028 | 1.02801 | 1.02791 | 1.02798 | 1 | 0 | 0 | 2017-05-01 16:51:00 |
2017-05-01 | 16:52:00 | 1.02798 | 1.02802 | 1.02792 | 1.02802 | 1 | 0 | 0 | 2017-05-01 16:52:00 |
2017-05-01 | 16:53:00 | 1.02801 | 1.02815 | 1.028 | 1.02815 | 1 | 0 | 0 | 2017-05-01 16:53:00 |
2017-05-01 | 16:54:00 | 1.02816 | 1.02823 | 1.02804 | 1.02823 | 1 | 0 | 0 | 2017-05-01 16:54:00 |
2017-05-01 | 16:55:00 | 1.02823 | 1.02823 | 1.02804 | 1.02804 | 1 | 0 | 0 | 2017-05-01 16:55:00 |
2017-05-01 | 16:56:00 | 1.02803 | 1.02809 | 1.02802 | 1.02803 | 1 | 0 | 0 | 2017-05-01 16:56:00 |
2017-05-01 | 16:57:00 | 1.02803 | 1.02819 | 1.02796 | 1.02819 | 1 | 0 | 0 | 2017-05-01 16:57:00 |
2017-05-01 | 16:58:00 | 1.02823 | 1.02849 | 1.02823 | 1.02843 | 1 | 0 | 0 | 2017-05-01 16:58:00 |
2017-05-01 | 16:59:00 | 1.02845 | 1.02858 | 1.02845 | 1.02848 | 1 | 0 | 0 | 2017-05-01 16:59:00 |
2017-05-01 | 17:00:00 | 1.02848 | 1.0285 | 1.02839 | 1.02849 | 1 | 0 | 0 | 2017-05-01 17:00:00 |
2017-05-01 | 17:01:00 | 1.0285 | 1.02851 | 1.0284 | 1.02849 | 1 | 0 | 0 | 2017-05-01 17:01:00 |
2017-05-01 | 17:02:00 | 1.0285 | 1.02855 | 1.02844 | 1.02845 | 1 | 0 | 0 | 2017-05-01 17:02:00 |
2017-05-01 | 17:03:00 | 1.02844 | 1.02845 | 1.02831 | 1.02831 | 1 | 0 | 0 | 2017-05-01 17:03:00 |
2017-05-01 | 17:04:00 | 1.02831 | 1.02834 | 1.02809 | 1.02815 | 1 | 0 | 0 | 2017-05-01 17:04:00 |
2017-05-01 | 17:05:00 | 1.02817 | 1.02826 | 1.02814 | 1.02826 | 1 | 0 | 0 | 2017-05-01 17:05:00 |
2017-05-01 | 17:06:00 | 1.02826 | 1.02826 | 1.02819 | 1.02821 | 1 | 0 | 0 | 2017-05-01 17:06:00 |
2017-05-01 | 17:07:00 | 1.0282 | 1.02837 | 1.0282 | 1.02829 | 1 | 0 | 0 | 2017-05-01 17:07:00 |
2017-05-01 | 17:08:00 | 1.02828 | 1.02834 | 1.02817 | 1.02829 | 1 | 0 | 0 | 2017-05-01 17:08:00 |
2017-05-01 | 17:09:00 | 1.02829 | 1.02838 | 1.02822 | 1.02837 | 1 | 0 | 0 | 2017-05-01 17:09:00 |
2017-05-01 | 17:10:00 | 1.02837 | 1.02861 | 1.02834 | 1.02858 | 1 | 0 | 0 | 2017-05-01 17:10:00 |
2017-05-01 | 17:11:00 | 1.02856 | 1.02856 | 1.02843 | 1.02845 | 1 | 0 | 0 | 2017-05-01 17:11:00 |
2017-05-01 | 17:12:00 | 1.02849 | 1.02856 | 1.0283 | 1.02842 | 1 | 0 | 0 | 2017-05-01 17:12:00 |
2017-05-01 | 17:13:00 | 1.02841 | 1.02858 | 1.0284 | 1.02857 | 1 | 0 | 0 | 2017-05-01 17:13:00 |
2017-05-01 | 17:14:00 | 1.02856 | 1.02856 | 1.02847 | 1.02847 | 1 | 0 | 0 | 2017-05-01 17:14:00 |
2017-05-01 | 17:15:00 | 1.02847 | 1.02852 | 1.02842 | 1.02845 | 1 | 0 | 0 | 2017-05-01 17:15:00 |
2017-05-01 | 17:16:00 | 1.02846 | 1.02846 | 1.02821 | 1.02822 | 1 | 0 | 0 | 2017-05-01 17:16:00 |
2017-05-01 | 17:17:00 | 1.02823 | 1.02839 | 1.02823 | 1.02831 | 1 | 0 | 0 | 2017-05-01 17:17:00 |
2017-05-01 | 17:18:00 | 1.02831 | 1.02844 | 1.0283 | 1.02842 | 1 | 0 | 0 | 2017-05-01 17:18:00 |
2017-05-01 | 17:19:00 | 1.0284 | 1.02844 | 1.0282 | 1.02828 | 1 | 0 | 0 | 2017-05-01 17:19:00 |
2017-05-01 | 17:20:00 | 1.02829 | 1.0283 | 1.02822 | 1.02825 | 1 | 0 | 0 | 2017-05-01 17:20:00 |
2017-05-01 | 17:21:00 | 1.02826 | 1.02833 | 1.02826 | 1.02829 | 1 | 0 | 0 | 2017-05-01 17:21:00 |
2017-05-01 | 17:22:00 | 1.02828 | 1.02832 | 1.02827 | 1.02831 | 1 | 0 | 0 | 2017-05-01 17:22:00 |
2017-05-01 | 17:23:00 | 1.02832 | 1.02834 | 1.02828 | 1.02829 | 1 | 0 | 0 | 2017-05-01 17:23:00 |
2017-05-01 | 17:24:00 | 1.0283 | 1.0284 | 1.0283 | 1.02837 | 1 | 0 | 0 | 2017-05-01 17:24:00 |
2017-05-01 | 17:25:00 | 1.02836 | 1.02836 | 1.02821 | 1.02826 | 1 | 0 | 0 | 2017-05-01 17:25:00 |
2017-05-01 | 17:26:00 | 1.02827 | 1.02843 | 1.02827 | 1.02843 | 1 | 0 | 0 | 2017-05-01 17:26:00 |
2017-05-01 | 17:27:00 | 1.02844 | 1.02846 | 1.02832 | 1.02836 | 1 | 0 | 0 | 2017-05-01 17:27:00 |
2017-05-01 | 17:28:00 | 1.02836 | 1.02841 | 1.02833 | 1.02841 | 1 | 0 | 0 | 2017-05-01 17:28:00 |
2017-05-01 | 17:29:00 | 1.02841 | 1.02857 | 1.02841 | 1.02857 | 1 | 0 | 0 | 2017-05-01 17:29:00 |
2017-05-01 | 17:30:00 | 1.02858 | 1.0286 | 1.02837 | 1.02837 | 1 | 0 | 0 | 2017-05-01 17:30:00 |
2017-05-01 | 17:31:00 | 1.02838 | 1.02839 | 1.02824 | 1.0283 | 1 | 0 | 0 | 2017-05-01 17:31:00 |
2017-05-01 | 17:32:00 | 1.02831 | 1.02838 | 1.02829 | 1.02837 | 1 | 0 | 0 | 2017-05-01 17:32:00 |
2017-05-01 | 17:33:00 | 1.02838 | 1.02842 | 1.02835 | 1.02838 | 1 | 0 | 0 | 2017-05-01 17:33:00 |
2017-05-01 | 17:34:00 | 1.02839 | 1.02848 | 1.02839 | 1.02848 | 1 | 0 | 0 | 2017-05-01 17:34:00 |
2017-05-01 | 17:35:00 | 1.02849 | 1.0285 | 1.02846 | 1.02849 | 1 | 0 | 0 | 2017-05-01 17:35:00 |
2017-05-01 | 17:36:00 | 1.0285 | 1.0286 | 1.0285 | 1.0286 | 1 | 0 | 0 | 2017-05-01 17:36:00 |
2017-05-01 | 17:37:00 | 1.02861 | 1.02865 | 1.02856 | 1.0286 | 1 | 0 | 0 | 2017-05-01 17:37:00 |
2017-05-01 | 17:38:00 | 1.02861 | 1.02862 | 1.02856 | 1.02858 | 1 | 0 | 0 | 2017-05-01 17:38:00 |
2017-05-01 | 17:39:00 | 1.02857 | 1.02863 | 1.02856 | 1.02863 | 1 | 0 | 0 | 2017-05-01 17:39:00 |
2017-05-01 | 17:40:00 | 1.02862 | 1.02863 | 1.02857 | 1.02858 | 1 | 0 | 0 | 2017-05-01 17:40:00 |
2017-05-01 | 17:41:00 | 1.02858 | 1.0286 | 1.02851 | 1.02855 | 1 | 0 | 0 | 2017-05-01 17:41:00 |
2017-05-01 | 17:42:00 | 1.02856 | 1.02856 | 1.02853 | 1.02856 | 1 | 0 | 0 | 2017-05-01 17:42:00 |
2017-05-01 | 17:43:00 | 1.02857 | 1.02872 | 1.02857 | 1.02872 | 1 | 0 | 0 | 2017-05-01 17:43:00 |
2017-05-01 | 17:44:00 | 1.02872 | 1.02872 | 1.02862 | 1.02868 | 1 | 0 | 0 | 2017-05-01 17:44:00 |
2017-05-01 | 17:45:00 | 1.02868 | 1.02868 | 1.0285 | 1.02854 | 1 | 0 | 0 | 2017-05-01 17:45:00 |
2017-05-01 | 17:46:00 | 1.02853 | 1.02863 | 1.02852 | 1.02862 | 1 | 0 | 0 | 2017-05-01 17:46:00 |
2017-05-01 | 17:47:00 | 1.02863 | 1.02868 | 1.02859 | 1.02859 | 1 | 0 | 0 | 2017-05-01 17:47:00 |
2017-05-01 | 17:48:00 | 1.0286 | 1.02861 | 1.02854 | 1.02855 | 1 | 0 | 0 | 2017-05-01 17:48:00 |
2017-05-01 | 17:49:00 | 1.02855 | 1.02863 | 1.0285 | 1.0285 | 1 | 0 | 0 | 2017-05-01 17:49:00 |
2017-05-01 | 17:50:00 | 1.0285 | 1.02857 | 1.0285 | 1.02852 | 1 | 0 | 0 | 2017-05-01 17:50:00 |
2017-05-01 | 17:51:00 | 1.02853 | 1.02883 | 1.02847 | 1.02877 | 1 | 0 | 0 | 2017-05-01 17:51:00 |
2017-05-01 | 17:52:00 | 1.02876 | 1.02876 | 1.02846 | 1.02866 | 1 | 0 | 0 | 2017-05-01 17:52:00 |
2017-05-01 | 17:53:00 | 1.02866 | 1.02866 | 1.02848 | 1.0285 | 1 | 0 | 0 | 2017-05-01 17:53:00 |
2017-05-01 | 17:54:00 | 1.02849 | 1.02865 | 1.02849 | 1.02859 | 1 | 0 | 0 | 2017-05-01 17:54:00 |
2017-05-01 | 17:55:00 | 1.0286 | 1.02862 | 1.02851 | 1.02851 | 1 | 0 | 0 | 2017-05-01 17:55:00 |
2017-05-01 | 17:56:00 | 1.02851 | 1.02856 | 1.02834 | 1.02834 | 1 | 0 | 0 | 2017-05-01 17:56:00 |
2017-05-01 | 17:57:00 | 1.02833 | 1.02838 | 1.02831 | 1.02838 | 1 | 0 | 0 | 2017-05-01 17:57:00 |
2017-05-01 | 17:58:00 | 1.02838 | 1.0284 | 1.02829 | 1.0284 | 1 | 0 | 0 | 2017-05-01 17:58:00 |
2017-05-01 | 17:59:00 | 1.02839 | 1.02857 | 1.02839 | 1.02855 | 1 | 0 | 0 | 2017-05-01 17:59:00 |
2017-05-01 | 18:00:00 | 1.02854 | 1.02866 | 1.02852 | 1.02858 | 1 | 0 | 0 | 2017-05-01 18:00:00 |
2017-05-01 | 18:01:00 | 1.02859 | 1.02864 | 1.02848 | 1.02857 | 1 | 0 | 0 | 2017-05-01 18:01:00 |
2017-05-01 | 18:02:00 | 1.02857 | 1.02884 | 1.02857 | 1.02873 | 1 | 0 | 0 | 2017-05-01 18:02:00 |
2017-05-01 | 18:03:00 | 1.02873 | 1.02873 | 1.02856 | 1.02856 | 1 | 0 | 0 | 2017-05-01 18:03:00 |
2017-05-01 | 18:04:00 | 1.02853 | 1.02869 | 1.02851 | 1.02869 | 1 | 0 | 0 | 2017-05-01 18:04:00 |
2017-05-01 | 18:05:00 | 1.02868 | 1.02869 | 1.02853 | 1.02853 | 1 | 0 | 0 | 2017-05-01 18:05:00 |
2017-05-01 | 18:06:00 | 1.02852 | 1.02862 | 1.02852 | 1.0286 | 1 | 0 | 0 | 2017-05-01 18:06:00 |
2017-05-01 | 18:07:00 | 1.02858 | 1.02858 | 1.02849 | 1.0285 | 1 | 0 | 0 | 2017-05-01 18:07:00 |
2017-05-01 | 18:08:00 | 1.02851 | 1.02866 | 1.02851 | 1.02866 | 1 | 0 | 0 | 2017-05-01 18:08:00 |
2017-05-01 | 18:09:00 | 1.02866 | 1.02866 | 1.02852 | 1.02852 | 1 | 0 | 0 | 2017-05-01 18:09:00 |
2017-05-01 | 18:10:00 | 1.02851 | 1.02863 | 1.02849 | 1.02863 | 1 | 0 | 0 | 2017-05-01 18:10:00 |
2017-05-01 | 18:11:00 | 1.02862 | 1.02871 | 1.02855 | 1.02871 | 1 | 0 | 0 | 2017-05-01 18:11:00 |
2017-05-01 | 18:12:00 | 1.02872 | 1.02881 | 1.02872 | 1.02881 | 1 | 0 | 0 | 2017-05-01 18:12:00 |
2017-05-01 | 18:13:00 | 1.02882 | 1.02885 | 1.0288 | 1.02885 | 1 | 0 | 0 | 2017-05-01 18:13:00 |
2017-05-01 | 18:14:00 | 1.02887 | 1.0289 | 1.02883 | 1.02885 | 1 | 0 | 0 | 2017-05-01 18:14:00 |
2017-05-01 | 18:15:00 | 1.02884 | 1.02889 | 1.02882 | 1.02882 | 1 | 0 | 0 | 2017-05-01 18:15:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.