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 | 18:16:00 | 1.02883 | 1.02901 | 1.02883 | 1.02898 | 1 | 0 | 0 | 2017-05-01 18:16:00 |
2017-05-01 | 18:17:00 | 1.02896 | 1.02896 | 1.02884 | 1.02885 | 1 | 0 | 0 | 2017-05-01 18:17:00 |
2017-05-01 | 18:18:00 | 1.02886 | 1.02891 | 1.02879 | 1.02879 | 1 | 0 | 0 | 2017-05-01 18:18:00 |
2017-05-01 | 18:19:00 | 1.0288 | 1.02895 | 1.0288 | 1.02894 | 1 | 0 | 0 | 2017-05-01 18:19:00 |
2017-05-01 | 18:20:00 | 1.02893 | 1.02901 | 1.02891 | 1.02901 | 1 | 0 | 0 | 2017-05-01 18:20:00 |
2017-05-01 | 18:21:00 | 1.029 | 1.029 | 1.02887 | 1.02887 | 1 | 0 | 0 | 2017-05-01 18:21:00 |
2017-05-01 | 18:22:00 | 1.02888 | 1.02888 | 1.02885 | 1.02886 | 1 | 0 | 0 | 2017-05-01 18:22:00 |
2017-05-01 | 18:23:00 | 1.02885 | 1.02885 | 1.02882 | 1.02884 | 1 | 0 | 0 | 2017-05-01 18:23:00 |
2017-05-01 | 18:24:00 | 1.02884 | 1.02905 | 1.02884 | 1.02901 | 1 | 0 | 0 | 2017-05-01 18:24:00 |
2017-05-01 | 18:25:00 | 1.02901 | 1.02903 | 1.02897 | 1.02901 | 1 | 0 | 0 | 2017-05-01 18:25:00 |
2017-05-01 | 18:26:00 | 1.02902 | 1.02915 | 1.02902 | 1.02912 | 1 | 0 | 0 | 2017-05-01 18:26:00 |
2017-05-01 | 18:27:00 | 1.02913 | 1.02915 | 1.02909 | 1.0291 | 1 | 0 | 0 | 2017-05-01 18:27:00 |
2017-05-01 | 18:28:00 | 1.02912 | 1.02914 | 1.02907 | 1.02908 | 1 | 0 | 0 | 2017-05-01 18:28:00 |
2017-05-01 | 18:29:00 | 1.02909 | 1.02921 | 1.02909 | 1.02918 | 1 | 0 | 0 | 2017-05-01 18:29:00 |
2017-05-01 | 18:30:00 | 1.02917 | 1.0292 | 1.02916 | 1.02919 | 1 | 0 | 0 | 2017-05-01 18:30:00 |
2017-05-01 | 18:31:00 | 1.0292 | 1.02932 | 1.02919 | 1.02932 | 1 | 0 | 0 | 2017-05-01 18:31:00 |
2017-05-01 | 18:32:00 | 1.02931 | 1.02938 | 1.02928 | 1.02938 | 1 | 0 | 0 | 2017-05-01 18:32:00 |
2017-05-01 | 18:33:00 | 1.02939 | 1.02939 | 1.02933 | 1.02933 | 1 | 0 | 0 | 2017-05-01 18:33:00 |
2017-05-01 | 18:34:00 | 1.02933 | 1.02933 | 1.0292 | 1.0292 | 1 | 0 | 0 | 2017-05-01 18:34:00 |
2017-05-01 | 18:35:00 | 1.0292 | 1.02924 | 1.02919 | 1.02921 | 1 | 0 | 0 | 2017-05-01 18:35:00 |
2017-05-01 | 18:36:00 | 1.02921 | 1.02929 | 1.02902 | 1.02905 | 1 | 0 | 0 | 2017-05-01 18:36:00 |
2017-05-01 | 18:37:00 | 1.02905 | 1.02921 | 1.02905 | 1.02921 | 1 | 0 | 0 | 2017-05-01 18:37:00 |
2017-05-01 | 18:38:00 | 1.0292 | 1.0292 | 1.02915 | 1.02915 | 1 | 0 | 0 | 2017-05-01 18:38:00 |
2017-05-01 | 18:39:00 | 1.02916 | 1.0292 | 1.02916 | 1.02918 | 1 | 0 | 0 | 2017-05-01 18:39:00 |
2017-05-01 | 18:40:00 | 1.02918 | 1.02934 | 1.02918 | 1.02931 | 1 | 0 | 0 | 2017-05-01 18:40:00 |
2017-05-01 | 18:41:00 | 1.02931 | 1.02934 | 1.0293 | 1.02932 | 1 | 0 | 0 | 2017-05-01 18:41:00 |
2017-05-01 | 18:42:00 | 1.02933 | 1.02934 | 1.02932 | 1.02933 | 1 | 0 | 0 | 2017-05-01 18:42:00 |
2017-05-01 | 18:43:00 | 1.02934 | 1.02939 | 1.02932 | 1.02935 | 1 | 0 | 0 | 2017-05-01 18:43:00 |
2017-05-01 | 18:44:00 | 1.02936 | 1.02938 | 1.02934 | 1.02934 | 1 | 0 | 0 | 2017-05-01 18:44:00 |
2017-05-01 | 18:45:00 | 1.02934 | 1.02945 | 1.02934 | 1.0294 | 1 | 0 | 0 | 2017-05-01 18:45:00 |
2017-05-01 | 18:46:00 | 1.0294 | 1.0294 | 1.02933 | 1.02936 | 1 | 0 | 0 | 2017-05-01 18:46:00 |
2017-05-01 | 18:47:00 | 1.02937 | 1.02938 | 1.02928 | 1.02933 | 1 | 0 | 0 | 2017-05-01 18:47:00 |
2017-05-01 | 18:48:00 | 1.02934 | 1.0294 | 1.02934 | 1.0294 | 1 | 0 | 0 | 2017-05-01 18:48:00 |
2017-05-01 | 18:49:00 | 1.02943 | 1.02947 | 1.02935 | 1.02935 | 1 | 0 | 0 | 2017-05-01 18:49:00 |
2017-05-01 | 18:50:00 | 1.02936 | 1.02952 | 1.02936 | 1.02949 | 1 | 0 | 0 | 2017-05-01 18:50:00 |
2017-05-01 | 18:51:00 | 1.02949 | 1.02949 | 1.02941 | 1.02941 | 1 | 0 | 0 | 2017-05-01 18:51:00 |
2017-05-01 | 18:52:00 | 1.02939 | 1.02942 | 1.02928 | 1.02928 | 1 | 0 | 0 | 2017-05-01 18:52:00 |
2017-05-01 | 18:53:00 | 1.02928 | 1.02957 | 1.02928 | 1.02955 | 1 | 0 | 0 | 2017-05-01 18:53:00 |
2017-05-01 | 18:54:00 | 1.02954 | 1.02965 | 1.02954 | 1.02964 | 1 | 0 | 0 | 2017-05-01 18:54:00 |
2017-05-01 | 18:55:00 | 1.02962 | 1.02962 | 1.02939 | 1.02939 | 1 | 0 | 0 | 2017-05-01 18:55:00 |
2017-05-01 | 18:56:00 | 1.02937 | 1.02938 | 1.02933 | 1.02933 | 1 | 0 | 0 | 2017-05-01 18:56:00 |
2017-05-01 | 18:57:00 | 1.02932 | 1.02948 | 1.02931 | 1.02948 | 1 | 0 | 0 | 2017-05-01 18:57:00 |
2017-05-01 | 18:58:00 | 1.02949 | 1.0295 | 1.02942 | 1.02942 | 1 | 0 | 0 | 2017-05-01 18:58:00 |
2017-05-01 | 18:59:00 | 1.02941 | 1.02952 | 1.02933 | 1.0295 | 1 | 0 | 0 | 2017-05-01 18:59:00 |
2017-05-01 | 19:00:00 | 1.0295 | 1.02958 | 1.02936 | 1.02956 | 1 | 0 | 0 | 2017-05-01 19:00:00 |
2017-05-01 | 19:01:00 | 1.02956 | 1.02966 | 1.02956 | 1.02966 | 1 | 0 | 0 | 2017-05-01 19:01:00 |
2017-05-01 | 19:02:00 | 1.02965 | 1.02969 | 1.02965 | 1.02967 | 1 | 0 | 0 | 2017-05-01 19:02:00 |
2017-05-01 | 19:03:00 | 1.02968 | 1.02971 | 1.02953 | 1.02953 | 1 | 0 | 0 | 2017-05-01 19:03:00 |
2017-05-01 | 19:04:00 | 1.02953 | 1.02955 | 1.02945 | 1.02949 | 1 | 0 | 0 | 2017-05-01 19:04:00 |
2017-05-01 | 19:05:00 | 1.0295 | 1.02953 | 1.0295 | 1.02951 | 1 | 0 | 0 | 2017-05-01 19:05:00 |
2017-05-01 | 19:06:00 | 1.02951 | 1.02951 | 1.0295 | 1.0295 | 1 | 0 | 0 | 2017-05-01 19:06:00 |
2017-05-01 | 19:07:00 | 1.02948 | 1.02952 | 1.02945 | 1.02949 | 1 | 0 | 0 | 2017-05-01 19:07:00 |
2017-05-01 | 19:08:00 | 1.02949 | 1.02966 | 1.02949 | 1.02965 | 1 | 0 | 0 | 2017-05-01 19:08:00 |
2017-05-01 | 19:09:00 | 1.02966 | 1.02967 | 1.0295 | 1.02951 | 1 | 0 | 0 | 2017-05-01 19:09:00 |
2017-05-01 | 19:10:00 | 1.02952 | 1.02955 | 1.02948 | 1.02949 | 1 | 0 | 0 | 2017-05-01 19:10:00 |
2017-05-01 | 19:11:00 | 1.0295 | 1.0295 | 1.02934 | 1.02934 | 1 | 0 | 0 | 2017-05-01 19:11:00 |
2017-05-01 | 19:12:00 | 1.02934 | 1.02943 | 1.02933 | 1.02943 | 1 | 0 | 0 | 2017-05-01 19:12:00 |
2017-05-01 | 19:13:00 | 1.02944 | 1.02944 | 1.02924 | 1.02924 | 1 | 0 | 0 | 2017-05-01 19:13:00 |
2017-05-01 | 19:14:00 | 1.02923 | 1.02924 | 1.02922 | 1.02922 | 1 | 0 | 0 | 2017-05-01 19:14:00 |
2017-05-01 | 19:15:00 | 1.02922 | 1.02922 | 1.02921 | 1.02921 | 1 | 0 | 0 | 2017-05-01 19:15:00 |
2017-05-01 | 19:16:00 | 1.02922 | 1.02928 | 1.02906 | 1.02906 | 1 | 0 | 0 | 2017-05-01 19:16:00 |
2017-05-01 | 19:17:00 | 1.02903 | 1.02913 | 1.02901 | 1.02913 | 1 | 0 | 0 | 2017-05-01 19:17:00 |
2017-05-01 | 19:18:00 | 1.02914 | 1.02916 | 1.0291 | 1.02912 | 1 | 0 | 0 | 2017-05-01 19:18:00 |
2017-05-01 | 19:19:00 | 1.02912 | 1.02916 | 1.02908 | 1.0291 | 1 | 0 | 0 | 2017-05-01 19:19:00 |
2017-05-01 | 19:20:00 | 1.0291 | 1.02914 | 1.02906 | 1.02914 | 1 | 0 | 0 | 2017-05-01 19:20:00 |
2017-05-01 | 19:21:00 | 1.02915 | 1.02916 | 1.02915 | 1.02916 | 1 | 0 | 0 | 2017-05-01 19:21:00 |
2017-05-01 | 19:22:00 | 1.02917 | 1.02926 | 1.02917 | 1.0292 | 1 | 0 | 0 | 2017-05-01 19:22:00 |
2017-05-01 | 19:23:00 | 1.0292 | 1.02921 | 1.02918 | 1.02919 | 1 | 0 | 0 | 2017-05-01 19:23:00 |
2017-05-01 | 19:24:00 | 1.0292 | 1.02921 | 1.02916 | 1.0292 | 1 | 0 | 0 | 2017-05-01 19:24:00 |
2017-05-01 | 19:25:00 | 1.0292 | 1.02924 | 1.02919 | 1.02922 | 1 | 0 | 0 | 2017-05-01 19:25:00 |
2017-05-01 | 19:26:00 | 1.02922 | 1.02924 | 1.02918 | 1.02918 | 1 | 0 | 0 | 2017-05-01 19:26:00 |
2017-05-01 | 19:27:00 | 1.02917 | 1.02927 | 1.02912 | 1.02925 | 1 | 0 | 0 | 2017-05-01 19:27:00 |
2017-05-01 | 19:28:00 | 1.02924 | 1.02925 | 1.02913 | 1.02914 | 1 | 0 | 0 | 2017-05-01 19:28:00 |
2017-05-01 | 19:29:00 | 1.02914 | 1.02914 | 1.02895 | 1.02905 | 1 | 0 | 0 | 2017-05-01 19:29:00 |
2017-05-01 | 19:30:00 | 1.02906 | 1.02916 | 1.02906 | 1.02914 | 1 | 0 | 0 | 2017-05-01 19:30:00 |
2017-05-01 | 19:31:00 | 1.02915 | 1.02926 | 1.02913 | 1.02926 | 1 | 0 | 0 | 2017-05-01 19:31:00 |
2017-05-01 | 19:32:00 | 1.02928 | 1.02935 | 1.02923 | 1.02923 | 1 | 0 | 0 | 2017-05-01 19:32:00 |
2017-05-01 | 19:33:00 | 1.02922 | 1.02927 | 1.02919 | 1.02921 | 1 | 0 | 0 | 2017-05-01 19:33:00 |
2017-05-01 | 19:34:00 | 1.0292 | 1.02922 | 1.0292 | 1.02922 | 1 | 0 | 0 | 2017-05-01 19:34:00 |
2017-05-01 | 19:35:00 | 1.02923 | 1.02925 | 1.02922 | 1.02924 | 1 | 0 | 0 | 2017-05-01 19:35:00 |
2017-05-01 | 19:36:00 | 1.02924 | 1.0293 | 1.02921 | 1.0293 | 1 | 0 | 0 | 2017-05-01 19:36:00 |
2017-05-01 | 19:37:00 | 1.02931 | 1.02931 | 1.02927 | 1.02927 | 1 | 0 | 0 | 2017-05-01 19:37:00 |
2017-05-01 | 19:38:00 | 1.02926 | 1.02926 | 1.02909 | 1.02909 | 1 | 0 | 0 | 2017-05-01 19:38:00 |
2017-05-01 | 19:39:00 | 1.02908 | 1.02913 | 1.02905 | 1.02913 | 1 | 0 | 0 | 2017-05-01 19:39:00 |
2017-05-01 | 19:40:00 | 1.02914 | 1.02922 | 1.02913 | 1.02922 | 1 | 0 | 0 | 2017-05-01 19:40:00 |
2017-05-01 | 19:41:00 | 1.02921 | 1.02921 | 1.02906 | 1.02908 | 1 | 0 | 0 | 2017-05-01 19:41:00 |
2017-05-01 | 19:42:00 | 1.02908 | 1.0291 | 1.02906 | 1.02906 | 1 | 0 | 0 | 2017-05-01 19:42:00 |
2017-05-01 | 19:43:00 | 1.02907 | 1.02915 | 1.02906 | 1.02915 | 1 | 0 | 0 | 2017-05-01 19:43:00 |
2017-05-01 | 19:44:00 | 1.02915 | 1.02916 | 1.02913 | 1.02915 | 1 | 0 | 0 | 2017-05-01 19:44:00 |
2017-05-01 | 19:45:00 | 1.02914 | 1.02938 | 1.02914 | 1.02938 | 1 | 0 | 0 | 2017-05-01 19:45:00 |
2017-05-01 | 19:46:00 | 1.02938 | 1.02939 | 1.02932 | 1.02932 | 1 | 0 | 0 | 2017-05-01 19:46:00 |
2017-05-01 | 19:47:00 | 1.02932 | 1.02933 | 1.02932 | 1.02933 | 1 | 0 | 0 | 2017-05-01 19:47:00 |
2017-05-01 | 19:48:00 | 1.02933 | 1.02933 | 1.02926 | 1.02927 | 1 | 0 | 0 | 2017-05-01 19:48:00 |
2017-05-01 | 19:49:00 | 1.02927 | 1.02927 | 1.02915 | 1.02915 | 1 | 0 | 0 | 2017-05-01 19:49:00 |
2017-05-01 | 19:50:00 | 1.02914 | 1.02914 | 1.02902 | 1.02902 | 1 | 0 | 0 | 2017-05-01 19:50:00 |
2017-05-01 | 19:51:00 | 1.02901 | 1.02902 | 1.02898 | 1.02899 | 1 | 0 | 0 | 2017-05-01 19:51:00 |
2017-05-01 | 19:52:00 | 1.02899 | 1.02906 | 1.02899 | 1.02903 | 1 | 0 | 0 | 2017-05-01 19:52:00 |
2017-05-01 | 19:53:00 | 1.02902 | 1.02915 | 1.02902 | 1.02913 | 1 | 0 | 0 | 2017-05-01 19:53:00 |
2017-05-01 | 19:54:00 | 1.02913 | 1.02916 | 1.02913 | 1.02916 | 1 | 0 | 0 | 2017-05-01 19:54:00 |
2017-05-01 | 19:55:00 | 1.02916 | 1.02917 | 1.02902 | 1.02903 | 1 | 0 | 0 | 2017-05-01 19:55:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.