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 | 21:36:00 | 1.02956 | 1.02956 | 1.02936 | 1.02936 | 1 | 0 | 0 | 2017-05-01 21:36:00 |
2017-05-01 | 21:37:00 | 1.02936 | 1.02936 | 1.02934 | 1.02935 | 1 | 0 | 0 | 2017-05-01 21:37:00 |
2017-05-01 | 21:38:00 | 1.02934 | 1.02936 | 1.02933 | 1.02934 | 1 | 0 | 0 | 2017-05-01 21:38:00 |
2017-05-01 | 21:39:00 | 1.02934 | 1.02935 | 1.0293 | 1.0293 | 1 | 0 | 0 | 2017-05-01 21:39:00 |
2017-05-01 | 21:40:00 | 1.02931 | 1.02939 | 1.0293 | 1.02935 | 1 | 0 | 0 | 2017-05-01 21:40:00 |
2017-05-01 | 21:41:00 | 1.02936 | 1.02939 | 1.02934 | 1.02939 | 1 | 0 | 0 | 2017-05-01 21:41:00 |
2017-05-01 | 21:42:00 | 1.02938 | 1.0294 | 1.02937 | 1.02937 | 1 | 0 | 0 | 2017-05-01 21:42:00 |
2017-05-01 | 21:43:00 | 1.02936 | 1.02937 | 1.02936 | 1.02936 | 1 | 0 | 0 | 2017-05-01 21:43:00 |
2017-05-01 | 21:44:00 | 1.02936 | 1.0294 | 1.02935 | 1.02935 | 1 | 0 | 0 | 2017-05-01 21:44:00 |
2017-05-01 | 21:45:00 | 1.02935 | 1.02945 | 1.02935 | 1.02945 | 1 | 0 | 0 | 2017-05-01 21:45:00 |
2017-05-01 | 21:46:00 | 1.02946 | 1.02948 | 1.02946 | 1.02946 | 1 | 0 | 0 | 2017-05-01 21:46:00 |
2017-05-01 | 21:47:00 | 1.02947 | 1.02948 | 1.02941 | 1.02941 | 1 | 0 | 0 | 2017-05-01 21:47:00 |
2017-05-01 | 21:48:00 | 1.0294 | 1.02944 | 1.0294 | 1.02942 | 1 | 0 | 0 | 2017-05-01 21:48:00 |
2017-05-01 | 21:49:00 | 1.02942 | 1.02944 | 1.02942 | 1.02943 | 1 | 0 | 0 | 2017-05-01 21:49:00 |
2017-05-01 | 21:50:00 | 1.02942 | 1.0295 | 1.02942 | 1.02946 | 1 | 0 | 0 | 2017-05-01 21:50:00 |
2017-05-01 | 21:51:00 | 1.02946 | 1.02946 | 1.02942 | 1.02944 | 1 | 0 | 0 | 2017-05-01 21:51:00 |
2017-05-01 | 21:52:00 | 1.02944 | 1.02947 | 1.02943 | 1.02946 | 1 | 0 | 0 | 2017-05-01 21:52:00 |
2017-05-01 | 21:53:00 | 1.02947 | 1.02947 | 1.02946 | 1.02946 | 1 | 0 | 0 | 2017-05-01 21:53:00 |
2017-05-01 | 21:54:00 | 1.02946 | 1.02949 | 1.02946 | 1.02948 | 1 | 0 | 0 | 2017-05-01 21:54:00 |
2017-05-01 | 21:55:00 | 1.02947 | 1.02952 | 1.02945 | 1.02952 | 1 | 0 | 0 | 2017-05-01 21:55:00 |
2017-05-01 | 21:56:00 | 1.02951 | 1.02965 | 1.02951 | 1.02965 | 1 | 0 | 0 | 2017-05-01 21:56:00 |
2017-05-01 | 21:57:00 | 1.02966 | 1.02966 | 1.02924 | 1.02928 | 1 | 0 | 0 | 2017-05-01 21:57:00 |
2017-05-01 | 21:58:00 | 1.02928 | 1.02942 | 1.02927 | 1.02942 | 1 | 0 | 0 | 2017-05-01 21:58:00 |
2017-05-01 | 21:59:00 | 1.02932 | 1.02942 | 1.02906 | 1.02906 | 1 | 0 | 0 | 2017-05-01 21:59:00 |
2017-05-01 | 22:00:00 | 1.02903 | 1.02903 | 1.02868 | 1.02868 | 1 | 0 | 0 | 2017-05-01 22:00:00 |
2017-05-01 | 22:01:00 | 1.0287 | 1.0288 | 1.0287 | 1.02879 | 1 | 0 | 0 | 2017-05-01 22:01:00 |
2017-05-01 | 22:02:00 | 1.02877 | 1.02877 | 1.02876 | 1.02876 | 1 | 0 | 0 | 2017-05-01 22:02:00 |
2017-05-01 | 22:03:00 | 1.02875 | 1.02882 | 1.02875 | 1.02882 | 1 | 0 | 0 | 2017-05-01 22:03:00 |
2017-05-01 | 22:04:00 | 1.02883 | 1.02884 | 1.02883 | 1.02884 | 1 | 0 | 0 | 2017-05-01 22:04:00 |
2017-05-01 | 22:05:00 | 1.02883 | 1.0289 | 1.02876 | 1.0289 | 1 | 0 | 0 | 2017-05-01 22:05:00 |
2017-05-01 | 22:06:00 | 1.02889 | 1.02889 | 1.02871 | 1.02871 | 1 | 0 | 0 | 2017-05-01 22:06:00 |
2017-05-01 | 22:07:00 | 1.0287 | 1.02891 | 1.0287 | 1.02887 | 1 | 0 | 0 | 2017-05-01 22:07:00 |
2017-05-01 | 22:08:00 | 1.02887 | 1.02887 | 1.02871 | 1.02886 | 1 | 0 | 0 | 2017-05-01 22:08:00 |
2017-05-01 | 22:09:00 | 1.02891 | 1.02901 | 1.0289 | 1.02901 | 1 | 0 | 0 | 2017-05-01 22:09:00 |
2017-05-01 | 22:10:00 | 1.02898 | 1.02899 | 1.02879 | 1.02889 | 1 | 0 | 0 | 2017-05-01 22:10:00 |
2017-05-01 | 22:11:00 | 1.02893 | 1.02898 | 1.02889 | 1.02891 | 1 | 0 | 0 | 2017-05-01 22:11:00 |
2017-05-01 | 22:12:00 | 1.02893 | 1.02901 | 1.02893 | 1.02894 | 1 | 0 | 0 | 2017-05-01 22:12:00 |
2017-05-01 | 22:13:00 | 1.02886 | 1.02891 | 1.02873 | 1.0288 | 1 | 0 | 0 | 2017-05-01 22:13:00 |
2017-05-01 | 22:14:00 | 1.02881 | 1.02881 | 1.02875 | 1.02876 | 1 | 0 | 0 | 2017-05-01 22:14:00 |
2017-05-01 | 22:15:00 | 1.02878 | 1.02891 | 1.02878 | 1.02887 | 1 | 0 | 0 | 2017-05-01 22:15:00 |
2017-05-01 | 22:16:00 | 1.02888 | 1.02898 | 1.02888 | 1.02892 | 1 | 0 | 0 | 2017-05-01 22:16:00 |
2017-05-01 | 22:17:00 | 1.02892 | 1.02902 | 1.02892 | 1.02902 | 1 | 0 | 0 | 2017-05-01 22:17:00 |
2017-05-01 | 22:18:00 | 1.02902 | 1.02903 | 1.029 | 1.029 | 1 | 0 | 0 | 2017-05-01 22:18:00 |
2017-05-01 | 22:19:00 | 1.02898 | 1.02898 | 1.02894 | 1.02894 | 1 | 0 | 0 | 2017-05-01 22:19:00 |
2017-05-01 | 22:20:00 | 1.02893 | 1.02893 | 1.02883 | 1.02883 | 1 | 0 | 0 | 2017-05-01 22:20:00 |
2017-05-01 | 22:21:00 | 1.02883 | 1.02892 | 1.02883 | 1.02892 | 1 | 0 | 0 | 2017-05-01 22:21:00 |
2017-05-01 | 22:22:00 | 1.02894 | 1.02896 | 1.02894 | 1.02895 | 1 | 0 | 0 | 2017-05-01 22:22:00 |
2017-05-01 | 22:23:00 | 1.02896 | 1.029 | 1.0289 | 1.0289 | 1 | 0 | 0 | 2017-05-01 22:23:00 |
2017-05-01 | 22:24:00 | 1.0289 | 1.029 | 1.02884 | 1.02896 | 1 | 0 | 0 | 2017-05-01 22:24:00 |
2017-05-01 | 22:25:00 | 1.02898 | 1.02898 | 1.02882 | 1.02897 | 1 | 0 | 0 | 2017-05-01 22:25:00 |
2017-05-01 | 22:26:00 | 1.02898 | 1.02914 | 1.0289 | 1.02905 | 1 | 0 | 0 | 2017-05-01 22:26:00 |
2017-05-01 | 22:27:00 | 1.02909 | 1.0291 | 1.02906 | 1.02906 | 1 | 0 | 0 | 2017-05-01 22:27:00 |
2017-05-01 | 22:28:00 | 1.02906 | 1.0292 | 1.02906 | 1.0291 | 1 | 0 | 0 | 2017-05-01 22:28:00 |
2017-05-01 | 22:29:00 | 1.02907 | 1.02922 | 1.02905 | 1.02912 | 1 | 0 | 0 | 2017-05-01 22:29:00 |
2017-05-01 | 22:30:00 | 1.02913 | 1.02914 | 1.02895 | 1.02895 | 1 | 0 | 0 | 2017-05-01 22:30:00 |
2017-05-01 | 22:31:00 | 1.02892 | 1.02895 | 1.02842 | 1.02873 | 1 | 0 | 0 | 2017-05-01 22:31:00 |
2017-05-01 | 22:32:00 | 1.02874 | 1.02878 | 1.02865 | 1.02868 | 1 | 0 | 0 | 2017-05-01 22:32:00 |
2017-05-01 | 22:33:00 | 1.02868 | 1.02905 | 1.02864 | 1.02905 | 1 | 0 | 0 | 2017-05-01 22:33:00 |
2017-05-01 | 22:34:00 | 1.02907 | 1.02912 | 1.02907 | 1.02912 | 1 | 0 | 0 | 2017-05-01 22:34:00 |
2017-05-01 | 22:35:00 | 1.02911 | 1.02912 | 1.02905 | 1.02906 | 1 | 0 | 0 | 2017-05-01 22:35:00 |
2017-05-01 | 22:36:00 | 1.02905 | 1.02905 | 1.02898 | 1.02901 | 1 | 0 | 0 | 2017-05-01 22:36:00 |
2017-05-01 | 22:37:00 | 1.02902 | 1.02903 | 1.02901 | 1.02902 | 1 | 0 | 0 | 2017-05-01 22:37:00 |
2017-05-01 | 22:38:00 | 1.02902 | 1.02902 | 1.029 | 1.02901 | 1 | 0 | 0 | 2017-05-01 22:38:00 |
2017-05-01 | 22:39:00 | 1.02902 | 1.02902 | 1.02902 | 1.02902 | 1 | 0 | 0 | 2017-05-01 22:39:00 |
2017-05-01 | 22:40:00 | 1.02901 | 1.02902 | 1.0289 | 1.02892 | 1 | 0 | 0 | 2017-05-01 22:40:00 |
2017-05-01 | 22:41:00 | 1.02891 | 1.02902 | 1.02891 | 1.02902 | 1 | 0 | 0 | 2017-05-01 22:41:00 |
2017-05-01 | 22:42:00 | 1.02903 | 1.02903 | 1.029 | 1.02903 | 1 | 0 | 0 | 2017-05-01 22:42:00 |
2017-05-01 | 22:43:00 | 1.02902 | 1.02917 | 1.0289 | 1.02915 | 1 | 0 | 0 | 2017-05-01 22:43:00 |
2017-05-01 | 22:44:00 | 1.02917 | 1.02929 | 1.02917 | 1.02929 | 1 | 0 | 0 | 2017-05-01 22:44:00 |
2017-05-01 | 22:45:00 | 1.02929 | 1.02929 | 1.02898 | 1.02909 | 1 | 0 | 0 | 2017-05-01 22:45:00 |
2017-05-01 | 22:46:00 | 1.0291 | 1.02914 | 1.02903 | 1.02914 | 1 | 0 | 0 | 2017-05-01 22:46:00 |
2017-05-01 | 22:47:00 | 1.02909 | 1.02909 | 1.02892 | 1.02904 | 1 | 0 | 0 | 2017-05-01 22:47:00 |
2017-05-01 | 22:48:00 | 1.02905 | 1.02905 | 1.02891 | 1.02892 | 1 | 0 | 0 | 2017-05-01 22:48:00 |
2017-05-01 | 22:49:00 | 1.02893 | 1.02911 | 1.02891 | 1.02911 | 1 | 0 | 0 | 2017-05-01 22:49:00 |
2017-05-01 | 22:50:00 | 1.02911 | 1.02922 | 1.02896 | 1.02922 | 1 | 0 | 0 | 2017-05-01 22:50:00 |
2017-05-01 | 22:51:00 | 1.02923 | 1.02939 | 1.02913 | 1.02939 | 1 | 0 | 0 | 2017-05-01 22:51:00 |
2017-05-01 | 22:52:00 | 1.02941 | 1.02948 | 1.02924 | 1.02924 | 1 | 0 | 0 | 2017-05-01 22:52:00 |
2017-05-01 | 22:53:00 | 1.02927 | 1.02936 | 1.0292 | 1.0292 | 1 | 0 | 0 | 2017-05-01 22:53:00 |
2017-05-01 | 22:54:00 | 1.02921 | 1.02927 | 1.02921 | 1.02927 | 1 | 0 | 0 | 2017-05-01 22:54:00 |
2017-05-01 | 22:55:00 | 1.02928 | 1.02928 | 1.02917 | 1.02923 | 1 | 0 | 0 | 2017-05-01 22:55:00 |
2017-05-01 | 22:56:00 | 1.02923 | 1.02924 | 1.02893 | 1.02918 | 1 | 0 | 0 | 2017-05-01 22:56:00 |
2017-05-01 | 22:57:00 | 1.02917 | 1.02918 | 1.02914 | 1.02918 | 1 | 0 | 0 | 2017-05-01 22:57:00 |
2017-05-01 | 22:58:00 | 1.02917 | 1.02924 | 1.02901 | 1.02905 | 1 | 0 | 0 | 2017-05-01 22:58:00 |
2017-05-01 | 22:59:00 | 1.02913 | 1.02923 | 1.02861 | 1.02878 | 1 | 0 | 0 | 2017-05-01 22:59:00 |
2017-05-01 | 23:00:00 | 1.02892 | 1.02934 | 1.02892 | 1.02927 | 1 | 0 | 0 | 2017-05-01 23:00:00 |
2017-05-01 | 23:01:00 | 1.02929 | 1.02956 | 1.02929 | 1.02942 | 1 | 0 | 0 | 2017-05-01 23:01:00 |
2017-05-01 | 23:02:00 | 1.02943 | 1.02944 | 1.02924 | 1.02924 | 1 | 0 | 0 | 2017-05-01 23:02:00 |
2017-05-01 | 23:03:00 | 1.02924 | 1.02925 | 1.02924 | 1.02924 | 1 | 0 | 0 | 2017-05-01 23:03:00 |
2017-05-01 | 23:04:00 | 1.02925 | 1.02931 | 1.02925 | 1.02927 | 1 | 0 | 0 | 2017-05-01 23:04:00 |
2017-05-01 | 23:05:00 | 1.02928 | 1.02937 | 1.02925 | 1.02925 | 1 | 0 | 0 | 2017-05-01 23:05:00 |
2017-05-01 | 23:06:00 | 1.02926 | 1.02935 | 1.02924 | 1.02925 | 1 | 0 | 0 | 2017-05-01 23:06:00 |
2017-05-01 | 23:07:00 | 1.02926 | 1.02926 | 1.02923 | 1.02923 | 1 | 0 | 0 | 2017-05-01 23:07:00 |
2017-05-01 | 23:08:00 | 1.02924 | 1.02932 | 1.02924 | 1.02932 | 1 | 0 | 0 | 2017-05-01 23:08:00 |
2017-05-01 | 23:09:00 | 1.02932 | 1.02935 | 1.02929 | 1.02929 | 1 | 0 | 0 | 2017-05-01 23:09:00 |
2017-05-01 | 23:10:00 | 1.02927 | 1.02935 | 1.02925 | 1.02935 | 1 | 0 | 0 | 2017-05-01 23:10:00 |
2017-05-01 | 23:11:00 | 1.02936 | 1.0294 | 1.02929 | 1.02935 | 1 | 0 | 0 | 2017-05-01 23:11:00 |
2017-05-01 | 23:12:00 | 1.02934 | 1.02936 | 1.02934 | 1.02936 | 1 | 0 | 0 | 2017-05-01 23:12:00 |
2017-05-01 | 23:13:00 | 1.02936 | 1.02936 | 1.02934 | 1.02936 | 1 | 0 | 0 | 2017-05-01 23:13:00 |
2017-05-01 | 23:14:00 | 1.02935 | 1.02936 | 1.02935 | 1.02936 | 1 | 0 | 0 | 2017-05-01 23:14:00 |
2017-05-01 | 23:15:00 | 1.02935 | 1.02936 | 1.02935 | 1.02936 | 1 | 0 | 0 | 2017-05-01 23:15:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.