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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-02 | 15:57:00 | 1.03214 | 1.03217 | 1.03193 | 1.03193 | 1 | 20 | 0 | 2017-05-02 15:57:00 |
2017-05-02 | 15:58:00 | 1.03195 | 1.03213 | 1.03187 | 1.03202 | 1 | 20 | 0 | 2017-05-02 15:58:00 |
2017-05-02 | 15:59:00 | 1.03201 | 1.03207 | 1.03192 | 1.03199 | 1 | 19 | 0 | 2017-05-02 15:59:00 |
2017-05-02 | 16:00:00 | 1.03198 | 1.0321 | 1.03175 | 1.03175 | 1 | 21 | 0 | 2017-05-02 16:00:00 |
2017-05-02 | 16:01:00 | 1.03174 | 1.03207 | 1.03171 | 1.03206 | 1 | 21 | 0 | 2017-05-02 16:01:00 |
2017-05-02 | 16:02:00 | 1.03204 | 1.03218 | 1.032 | 1.03203 | 1 | 22 | 0 | 2017-05-02 16:02:00 |
2017-05-02 | 16:03:00 | 1.03205 | 1.03221 | 1.03204 | 1.03214 | 1 | 21 | 0 | 2017-05-02 16:03:00 |
2017-05-02 | 16:04:00 | 1.03215 | 1.03229 | 1.03215 | 1.03227 | 1 | 20 | 0 | 2017-05-02 16:04:00 |
2017-05-02 | 16:05:00 | 1.03226 | 1.03241 | 1.03225 | 1.03241 | 1 | 20 | 0 | 2017-05-02 16:05:00 |
2017-05-02 | 16:06:00 | 1.03242 | 1.03252 | 1.03234 | 1.03245 | 1 | 19 | 0 | 2017-05-02 16:06:00 |
2017-05-02 | 16:07:00 | 1.03245 | 1.03252 | 1.0324 | 1.03252 | 1 | 20 | 0 | 2017-05-02 16:07:00 |
2017-05-02 | 16:08:00 | 1.03251 | 1.03265 | 1.03251 | 1.03254 | 1 | 20 | 0 | 2017-05-02 16:08:00 |
2017-05-02 | 16:09:00 | 1.03251 | 1.03258 | 1.03248 | 1.03256 | 1 | 21 | 0 | 2017-05-02 16:09:00 |
2017-05-02 | 16:10:00 | 1.03256 | 1.03266 | 1.03251 | 1.03255 | 1 | 21 | 0 | 2017-05-02 16:10:00 |
2017-05-02 | 16:11:00 | 1.03255 | 1.03263 | 1.03252 | 1.03258 | 1 | 20 | 0 | 2017-05-02 16:11:00 |
2017-05-02 | 16:12:00 | 1.03257 | 1.03257 | 1.03243 | 1.03253 | 1 | 18 | 0 | 2017-05-02 16:12:00 |
2017-05-02 | 16:13:00 | 1.03253 | 1.0328 | 1.03252 | 1.03277 | 1 | 19 | 0 | 2017-05-02 16:13:00 |
2017-05-02 | 16:14:00 | 1.03276 | 1.03301 | 1.03275 | 1.03297 | 1 | 21 | 0 | 2017-05-02 16:14:00 |
2017-05-02 | 16:15:00 | 1.03296 | 1.03325 | 1.03295 | 1.03313 | 1 | 21 | 0 | 2017-05-02 16:15:00 |
2017-05-02 | 16:16:00 | 1.03313 | 1.03317 | 1.03299 | 1.03303 | 1 | 21 | 0 | 2017-05-02 16:16:00 |
2017-05-02 | 16:17:00 | 1.03302 | 1.03308 | 1.03297 | 1.03302 | 1 | 21 | 0 | 2017-05-02 16:17:00 |
2017-05-02 | 16:18:00 | 1.03303 | 1.03307 | 1.03299 | 1.033 | 1 | 22 | 0 | 2017-05-02 16:18:00 |
2017-05-02 | 16:19:00 | 1.03301 | 1.03315 | 1.03301 | 1.03305 | 1 | 21 | 0 | 2017-05-02 16:19:00 |
2017-05-02 | 16:20:00 | 1.03306 | 1.0333 | 1.03303 | 1.0333 | 1 | 22 | 0 | 2017-05-02 16:20:00 |
2017-05-02 | 16:21:00 | 1.03327 | 1.03327 | 1.03289 | 1.03304 | 1 | 21 | 0 | 2017-05-02 16:21:00 |
2017-05-02 | 16:22:00 | 1.03303 | 1.03319 | 1.03303 | 1.03318 | 1 | 21 | 0 | 2017-05-02 16:22:00 |
2017-05-02 | 16:23:00 | 1.03317 | 1.03335 | 1.03309 | 1.03333 | 1 | 21 | 0 | 2017-05-02 16:23:00 |
2017-05-02 | 16:24:00 | 1.03333 | 1.03351 | 1.03332 | 1.03349 | 1 | 21 | 0 | 2017-05-02 16:24:00 |
2017-05-02 | 16:25:00 | 1.0335 | 1.0335 | 1.03328 | 1.03332 | 1 | 20 | 0 | 2017-05-02 16:25:00 |
2017-05-02 | 16:26:00 | 1.03335 | 1.03339 | 1.0332 | 1.03325 | 1 | 20 | 0 | 2017-05-02 16:26:00 |
2017-05-02 | 16:27:00 | 1.03325 | 1.03333 | 1.03325 | 1.03329 | 1 | 20 | 0 | 2017-05-02 16:27:00 |
2017-05-02 | 16:28:00 | 1.0333 | 1.03336 | 1.03323 | 1.03331 | 1 | 20 | 0 | 2017-05-02 16:28:00 |
2017-05-02 | 16:29:00 | 1.03332 | 1.03336 | 1.03312 | 1.03313 | 1 | 19 | 0 | 2017-05-02 16:29:00 |
2017-05-02 | 16:30:00 | 1.03314 | 1.03323 | 1.03307 | 1.03313 | 1 | 19 | 0 | 2017-05-02 16:30:00 |
2017-05-02 | 16:31:00 | 1.03312 | 1.03312 | 1.03296 | 1.03302 | 1 | 19 | 0 | 2017-05-02 16:31:00 |
2017-05-02 | 16:32:00 | 1.03302 | 1.03309 | 1.0329 | 1.03309 | 1 | 19 | 0 | 2017-05-02 16:32:00 |
2017-05-02 | 16:33:00 | 1.0331 | 1.03314 | 1.03306 | 1.03307 | 1 | 21 | 0 | 2017-05-02 16:33:00 |
2017-05-02 | 16:34:00 | 1.03309 | 1.03318 | 1.03309 | 1.03316 | 1 | 21 | 0 | 2017-05-02 16:34:00 |
2017-05-02 | 16:35:00 | 1.03315 | 1.03328 | 1.03312 | 1.03328 | 1 | 22 | 0 | 2017-05-02 16:35:00 |
2017-05-02 | 16:36:00 | 1.03328 | 1.03331 | 1.03319 | 1.03323 | 1 | 21 | 0 | 2017-05-02 16:36:00 |
2017-05-02 | 16:37:00 | 1.03325 | 1.03342 | 1.03325 | 1.03338 | 1 | 20 | 0 | 2017-05-02 16:37:00 |
2017-05-02 | 16:38:00 | 1.03339 | 1.03353 | 1.03332 | 1.03353 | 1 | 20 | 0 | 2017-05-02 16:38:00 |
2017-05-02 | 16:39:00 | 1.03354 | 1.03392 | 1.03354 | 1.03392 | 1 | 20 | 0 | 2017-05-02 16:39:00 |
2017-05-02 | 16:40:00 | 1.03392 | 1.03422 | 1.03392 | 1.0341 | 1 | 20 | 0 | 2017-05-02 16:40:00 |
2017-05-02 | 16:41:00 | 1.03411 | 1.03412 | 1.03386 | 1.03399 | 1 | 20 | 0 | 2017-05-02 16:41:00 |
2017-05-02 | 16:42:00 | 1.03399 | 1.0342 | 1.03399 | 1.03419 | 1 | 19 | 0 | 2017-05-02 16:42:00 |
2017-05-02 | 16:43:00 | 1.03419 | 1.0344 | 1.034 | 1.034 | 1 | 19 | 0 | 2017-05-02 16:43:00 |
2017-05-02 | 16:44:00 | 1.034 | 1.03401 | 1.03343 | 1.03344 | 1 | 20 | 0 | 2017-05-02 16:44:00 |
2017-05-02 | 16:45:00 | 1.03345 | 1.0337 | 1.03345 | 1.03362 | 1 | 20 | 0 | 2017-05-02 16:45:00 |
2017-05-02 | 16:46:00 | 1.03362 | 1.03368 | 1.03319 | 1.03329 | 1 | 21 | 0 | 2017-05-02 16:46:00 |
2017-05-02 | 16:47:00 | 1.0333 | 1.03336 | 1.03324 | 1.03332 | 1 | 22 | 0 | 2017-05-02 16:47:00 |
2017-05-02 | 16:48:00 | 1.03332 | 1.0334 | 1.03315 | 1.03315 | 1 | 22 | 0 | 2017-05-02 16:48:00 |
2017-05-02 | 16:49:00 | 1.03315 | 1.03317 | 1.03302 | 1.03307 | 1 | 21 | 0 | 2017-05-02 16:49:00 |
2017-05-02 | 16:50:00 | 1.03308 | 1.03327 | 1.03307 | 1.03326 | 1 | 21 | 0 | 2017-05-02 16:50:00 |
2017-05-02 | 16:51:00 | 1.03325 | 1.03327 | 1.03297 | 1.03298 | 1 | 21 | 0 | 2017-05-02 16:51:00 |
2017-05-02 | 16:52:00 | 1.03298 | 1.03314 | 1.0329 | 1.03313 | 1 | 21 | 0 | 2017-05-02 16:52:00 |
2017-05-02 | 16:53:00 | 1.03313 | 1.03321 | 1.03313 | 1.0332 | 1 | 20 | 0 | 2017-05-02 16:53:00 |
2017-05-02 | 16:54:00 | 1.03321 | 1.03351 | 1.03321 | 1.0335 | 1 | 20 | 0 | 2017-05-02 16:54:00 |
2017-05-02 | 16:55:00 | 1.03349 | 1.03361 | 1.03334 | 1.03361 | 1 | 21 | 0 | 2017-05-02 16:55:00 |
2017-05-02 | 16:56:00 | 1.03361 | 1.03374 | 1.03357 | 1.03372 | 1 | 21 | 0 | 2017-05-02 16:56:00 |
2017-05-02 | 16:57:00 | 1.03371 | 1.03374 | 1.03367 | 1.03374 | 1 | 22 | 0 | 2017-05-02 16:57:00 |
2017-05-02 | 16:58:00 | 1.03373 | 1.03379 | 1.03373 | 1.03373 | 1 | 21 | 0 | 2017-05-02 16:58:00 |
2017-05-02 | 16:59:00 | 1.03373 | 1.03374 | 1.03355 | 1.03359 | 1 | 20 | 0 | 2017-05-02 16:59:00 |
2017-05-02 | 17:00:00 | 1.0336 | 1.03361 | 1.03337 | 1.03337 | 1 | 20 | 0 | 2017-05-02 17:00:00 |
2017-05-02 | 17:01:00 | 1.03336 | 1.03336 | 1.03312 | 1.03315 | 1 | 21 | 0 | 2017-05-02 17:01:00 |
2017-05-02 | 17:02:00 | 1.03314 | 1.03337 | 1.03312 | 1.03319 | 1 | 19 | 0 | 2017-05-02 17:02:00 |
2017-05-02 | 17:03:00 | 1.03318 | 1.03322 | 1.03314 | 1.0332 | 1 | 21 | 0 | 2017-05-02 17:03:00 |
2017-05-02 | 17:04:00 | 1.03319 | 1.03332 | 1.03313 | 1.03326 | 1 | 22 | 0 | 2017-05-02 17:04:00 |
2017-05-02 | 17:05:00 | 1.03325 | 1.03325 | 1.03315 | 1.03318 | 1 | 22 | 0 | 2017-05-02 17:05:00 |
2017-05-02 | 17:06:00 | 1.03316 | 1.03317 | 1.03308 | 1.03309 | 1 | 23 | 0 | 2017-05-02 17:06:00 |
2017-05-02 | 17:07:00 | 1.03309 | 1.03337 | 1.03307 | 1.03336 | 1 | 22 | 0 | 2017-05-02 17:07:00 |
2017-05-02 | 17:08:00 | 1.03337 | 1.03337 | 1.03317 | 1.03317 | 1 | 20 | 0 | 2017-05-02 17:08:00 |
2017-05-02 | 17:09:00 | 1.03316 | 1.03333 | 1.03314 | 1.0333 | 1 | 23 | 0 | 2017-05-02 17:09:00 |
2017-05-02 | 17:10:00 | 1.03331 | 1.03332 | 1.03319 | 1.0332 | 1 | 24 | 0 | 2017-05-02 17:10:00 |
2017-05-02 | 17:11:00 | 1.03319 | 1.03323 | 1.03319 | 1.0332 | 1 | 24 | 0 | 2017-05-02 17:11:00 |
2017-05-02 | 17:12:00 | 1.03319 | 1.03338 | 1.03314 | 1.03332 | 1 | 22 | 0 | 2017-05-02 17:12:00 |
2017-05-02 | 17:13:00 | 1.03329 | 1.03329 | 1.03315 | 1.03326 | 1 | 23 | 0 | 2017-05-02 17:13:00 |
2017-05-02 | 17:14:00 | 1.03326 | 1.03341 | 1.03326 | 1.03333 | 1 | 23 | 0 | 2017-05-02 17:14:00 |
2017-05-02 | 17:15:00 | 1.03334 | 1.03336 | 1.03322 | 1.03325 | 1 | 21 | 0 | 2017-05-02 17:15:00 |
2017-05-02 | 17:16:00 | 1.03326 | 1.03338 | 1.03319 | 1.03327 | 1 | 21 | 0 | 2017-05-02 17:16:00 |
2017-05-02 | 17:17:00 | 1.03326 | 1.03327 | 1.03276 | 1.03277 | 1 | 23 | 0 | 2017-05-02 17:17:00 |
2017-05-02 | 17:18:00 | 1.03278 | 1.03303 | 1.03274 | 1.03303 | 1 | 25 | 0 | 2017-05-02 17:18:00 |
2017-05-02 | 17:19:00 | 1.03305 | 1.03315 | 1.03286 | 1.03286 | 1 | 23 | 0 | 2017-05-02 17:19:00 |
2017-05-02 | 17:20:00 | 1.03287 | 1.03295 | 1.03287 | 1.03288 | 1 | 22 | 0 | 2017-05-02 17:20:00 |
2017-05-02 | 17:21:00 | 1.0329 | 1.03298 | 1.0329 | 1.03292 | 1 | 18 | 0 | 2017-05-02 17:21:00 |
2017-05-02 | 17:22:00 | 1.03293 | 1.033 | 1.03289 | 1.03289 | 1 | 21 | 0 | 2017-05-02 17:22:00 |
2017-05-02 | 17:23:00 | 1.03288 | 1.03291 | 1.03281 | 1.03289 | 1 | 21 | 0 | 2017-05-02 17:23:00 |
2017-05-02 | 17:24:00 | 1.03289 | 1.03305 | 1.03289 | 1.03296 | 1 | 22 | 0 | 2017-05-02 17:24:00 |
2017-05-02 | 17:25:00 | 1.03296 | 1.033 | 1.0329 | 1.03294 | 1 | 25 | 0 | 2017-05-02 17:25:00 |
2017-05-02 | 17:26:00 | 1.03294 | 1.03294 | 1.03285 | 1.03289 | 1 | 22 | 0 | 2017-05-02 17:26:00 |
2017-05-02 | 17:27:00 | 1.0329 | 1.03294 | 1.03289 | 1.03291 | 1 | 23 | 0 | 2017-05-02 17:27:00 |
2017-05-02 | 17:28:00 | 1.03292 | 1.03294 | 1.03289 | 1.03289 | 1 | 24 | 0 | 2017-05-02 17:28:00 |
2017-05-02 | 17:29:00 | 1.03288 | 1.03301 | 1.03288 | 1.033 | 1 | 23 | 0 | 2017-05-02 17:29:00 |
2017-05-02 | 17:30:00 | 1.03301 | 1.03304 | 1.03298 | 1.03298 | 1 | 24 | 0 | 2017-05-02 17:30:00 |
2017-05-02 | 17:31:00 | 1.03299 | 1.03312 | 1.03299 | 1.03311 | 1 | 21 | 0 | 2017-05-02 17:31:00 |
2017-05-02 | 17:32:00 | 1.0331 | 1.03327 | 1.03307 | 1.03325 | 1 | 23 | 0 | 2017-05-02 17:32:00 |
2017-05-02 | 17:33:00 | 1.03326 | 1.03328 | 1.0331 | 1.03312 | 1 | 25 | 0 | 2017-05-02 17:33:00 |
2017-05-02 | 17:34:00 | 1.03312 | 1.03323 | 1.0331 | 1.03323 | 1 | 24 | 0 | 2017-05-02 17:34:00 |
2017-05-02 | 17:35:00 | 1.03322 | 1.03326 | 1.0332 | 1.03325 | 1 | 25 | 0 | 2017-05-02 17:35:00 |
2017-05-02 | 17:36:00 | 1.03324 | 1.03329 | 1.0332 | 1.03328 | 1 | 24 | 0 | 2017-05-02 17:36:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.