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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-03 | 06:57:00 | 1.02999 | 1.03 | 1.02997 | 1.02997 | 1 | 27 | 0 | 2017-05-03 06:57:00 |
2017-05-03 | 06:58:00 | 1.02998 | 1.02998 | 1.02985 | 1.02985 | 1 | 26 | 0 | 2017-05-03 06:58:00 |
2017-05-03 | 06:59:00 | 1.02984 | 1.02985 | 1.02966 | 1.0297 | 1 | 23 | 0 | 2017-05-03 06:59:00 |
2017-05-03 | 07:00:00 | 1.02971 | 1.02972 | 1.02963 | 1.02963 | 1 | 27 | 0 | 2017-05-03 07:00:00 |
2017-05-03 | 07:01:00 | 1.0296 | 1.02973 | 1.02918 | 1.02919 | 1 | 26 | 0 | 2017-05-03 07:01:00 |
2017-05-03 | 07:02:00 | 1.0292 | 1.02926 | 1.02814 | 1.02852 | 1 | 27 | 0 | 2017-05-03 07:02:00 |
2017-05-03 | 07:03:00 | 1.02852 | 1.02864 | 1.02851 | 1.02857 | 1 | 24 | 0 | 2017-05-03 07:03:00 |
2017-05-03 | 07:04:00 | 1.02857 | 1.02894 | 1.02857 | 1.02894 | 1 | 24 | 0 | 2017-05-03 07:04:00 |
2017-05-03 | 07:05:00 | 1.02894 | 1.02902 | 1.02882 | 1.02902 | 1 | 23 | 0 | 2017-05-03 07:05:00 |
2017-05-03 | 07:06:00 | 1.02903 | 1.02903 | 1.0289 | 1.02892 | 1 | 23 | 0 | 2017-05-03 07:06:00 |
2017-05-03 | 07:07:00 | 1.02893 | 1.02912 | 1.02893 | 1.02912 | 1 | 23 | 0 | 2017-05-03 07:07:00 |
2017-05-03 | 07:08:00 | 1.02912 | 1.02934 | 1.02912 | 1.0293 | 1 | 22 | 0 | 2017-05-03 07:08:00 |
2017-05-03 | 07:09:00 | 1.0293 | 1.02932 | 1.02902 | 1.02918 | 1 | 23 | 0 | 2017-05-03 07:09:00 |
2017-05-03 | 07:10:00 | 1.02917 | 1.02917 | 1.02899 | 1.02903 | 1 | 23 | 0 | 2017-05-03 07:10:00 |
2017-05-03 | 07:11:00 | 1.02903 | 1.02906 | 1.02866 | 1.02866 | 1 | 25 | 0 | 2017-05-03 07:11:00 |
2017-05-03 | 07:12:00 | 1.02865 | 1.02878 | 1.02857 | 1.02873 | 1 | 26 | 0 | 2017-05-03 07:12:00 |
2017-05-03 | 07:13:00 | 1.02872 | 1.0289 | 1.0287 | 1.02885 | 1 | 25 | 0 | 2017-05-03 07:13:00 |
2017-05-03 | 07:14:00 | 1.02881 | 1.02881 | 1.02857 | 1.02861 | 1 | 26 | 0 | 2017-05-03 07:14:00 |
2017-05-03 | 07:15:00 | 1.0286 | 1.02886 | 1.02859 | 1.02884 | 1 | 26 | 0 | 2017-05-03 07:15:00 |
2017-05-03 | 07:16:00 | 1.02883 | 1.02883 | 1.02843 | 1.02855 | 1 | 29 | 0 | 2017-05-03 07:16:00 |
2017-05-03 | 07:17:00 | 1.02856 | 1.0287 | 1.02837 | 1.02865 | 1 | 28 | 0 | 2017-05-03 07:17:00 |
2017-05-03 | 07:18:00 | 1.02865 | 1.02868 | 1.02858 | 1.0286 | 1 | 27 | 0 | 2017-05-03 07:18:00 |
2017-05-03 | 07:19:00 | 1.02859 | 1.02871 | 1.02856 | 1.02871 | 1 | 25 | 0 | 2017-05-03 07:19:00 |
2017-05-03 | 07:20:00 | 1.0287 | 1.02877 | 1.02862 | 1.02877 | 1 | 24 | 0 | 2017-05-03 07:20:00 |
2017-05-03 | 07:21:00 | 1.02877 | 1.02877 | 1.02866 | 1.02869 | 1 | 25 | 0 | 2017-05-03 07:21:00 |
2017-05-03 | 07:22:00 | 1.02869 | 1.02881 | 1.02862 | 1.02863 | 1 | 25 | 0 | 2017-05-03 07:22:00 |
2017-05-03 | 07:23:00 | 1.02862 | 1.02868 | 1.02854 | 1.02856 | 1 | 24 | 0 | 2017-05-03 07:23:00 |
2017-05-03 | 07:24:00 | 1.02855 | 1.02858 | 1.02847 | 1.0285 | 1 | 24 | 0 | 2017-05-03 07:24:00 |
2017-05-03 | 07:25:00 | 1.0285 | 1.0286 | 1.02845 | 1.02847 | 1 | 24 | 0 | 2017-05-03 07:25:00 |
2017-05-03 | 07:26:00 | 1.02848 | 1.02852 | 1.0282 | 1.02827 | 1 | 26 | 0 | 2017-05-03 07:26:00 |
2017-05-03 | 07:27:00 | 1.02827 | 1.02832 | 1.02825 | 1.02832 | 1 | 23 | 0 | 2017-05-03 07:27:00 |
2017-05-03 | 07:28:00 | 1.02832 | 1.02842 | 1.0282 | 1.0282 | 1 | 24 | 0 | 2017-05-03 07:28:00 |
2017-05-03 | 07:29:00 | 1.02821 | 1.02828 | 1.02821 | 1.02821 | 1 | 23 | 0 | 2017-05-03 07:29:00 |
2017-05-03 | 07:30:00 | 1.02821 | 1.0285 | 1.02821 | 1.0285 | 1 | 22 | 0 | 2017-05-03 07:30:00 |
2017-05-03 | 07:31:00 | 1.02851 | 1.02852 | 1.02832 | 1.02833 | 1 | 23 | 0 | 2017-05-03 07:31:00 |
2017-05-03 | 07:32:00 | 1.02834 | 1.02839 | 1.02814 | 1.02836 | 1 | 22 | 0 | 2017-05-03 07:32:00 |
2017-05-03 | 07:33:00 | 1.02836 | 1.02836 | 1.02798 | 1.02798 | 1 | 24 | 0 | 2017-05-03 07:33:00 |
2017-05-03 | 07:34:00 | 1.02797 | 1.02803 | 1.02794 | 1.02803 | 1 | 25 | 0 | 2017-05-03 07:34:00 |
2017-05-03 | 07:35:00 | 1.02804 | 1.02807 | 1.028 | 1.02802 | 1 | 21 | 0 | 2017-05-03 07:35:00 |
2017-05-03 | 07:36:00 | 1.028 | 1.028 | 1.0279 | 1.02796 | 1 | 22 | 0 | 2017-05-03 07:36:00 |
2017-05-03 | 07:37:00 | 1.02796 | 1.02798 | 1.0279 | 1.02795 | 1 | 26 | 0 | 2017-05-03 07:37:00 |
2017-05-03 | 07:38:00 | 1.02796 | 1.02804 | 1.02795 | 1.02801 | 1 | 25 | 0 | 2017-05-03 07:38:00 |
2017-05-03 | 07:39:00 | 1.028 | 1.02808 | 1.02799 | 1.02805 | 1 | 22 | 0 | 2017-05-03 07:39:00 |
2017-05-03 | 07:40:00 | 1.02805 | 1.02807 | 1.02774 | 1.02775 | 1 | 21 | 0 | 2017-05-03 07:40:00 |
2017-05-03 | 07:41:00 | 1.02774 | 1.02774 | 1.02768 | 1.02769 | 1 | 25 | 0 | 2017-05-03 07:41:00 |
2017-05-03 | 07:42:00 | 1.0277 | 1.02779 | 1.02769 | 1.02777 | 1 | 23 | 0 | 2017-05-03 07:42:00 |
2017-05-03 | 07:43:00 | 1.02775 | 1.02775 | 1.02751 | 1.02753 | 1 | 22 | 0 | 2017-05-03 07:43:00 |
2017-05-03 | 07:44:00 | 1.02751 | 1.02761 | 1.02744 | 1.0276 | 1 | 24 | 0 | 2017-05-03 07:44:00 |
2017-05-03 | 07:45:00 | 1.0276 | 1.02765 | 1.02756 | 1.02763 | 1 | 22 | 0 | 2017-05-03 07:45:00 |
2017-05-03 | 07:46:00 | 1.02762 | 1.02783 | 1.02762 | 1.02783 | 1 | 21 | 0 | 2017-05-03 07:46:00 |
2017-05-03 | 07:47:00 | 1.02784 | 1.02787 | 1.02776 | 1.02777 | 1 | 22 | 0 | 2017-05-03 07:47:00 |
2017-05-03 | 07:48:00 | 1.02773 | 1.02773 | 1.02752 | 1.02758 | 1 | 23 | 0 | 2017-05-03 07:48:00 |
2017-05-03 | 07:49:00 | 1.02757 | 1.02767 | 1.02743 | 1.02744 | 1 | 22 | 0 | 2017-05-03 07:49:00 |
2017-05-03 | 07:50:00 | 1.02744 | 1.02745 | 1.02739 | 1.02745 | 1 | 24 | 0 | 2017-05-03 07:50:00 |
2017-05-03 | 07:51:00 | 1.02745 | 1.02746 | 1.02742 | 1.02744 | 1 | 21 | 0 | 2017-05-03 07:51:00 |
2017-05-03 | 07:52:00 | 1.0274 | 1.0274 | 1.02714 | 1.02714 | 1 | 22 | 0 | 2017-05-03 07:52:00 |
2017-05-03 | 07:53:00 | 1.02713 | 1.02714 | 1.02685 | 1.02693 | 1 | 22 | 0 | 2017-05-03 07:53:00 |
2017-05-03 | 07:54:00 | 1.02694 | 1.02723 | 1.02694 | 1.02717 | 1 | 22 | 0 | 2017-05-03 07:54:00 |
2017-05-03 | 07:55:00 | 1.02718 | 1.0274 | 1.02718 | 1.0274 | 1 | 22 | 0 | 2017-05-03 07:55:00 |
2017-05-03 | 07:56:00 | 1.02741 | 1.02748 | 1.02734 | 1.02737 | 1 | 24 | 0 | 2017-05-03 07:56:00 |
2017-05-03 | 07:57:00 | 1.02737 | 1.02739 | 1.02726 | 1.02735 | 1 | 22 | 0 | 2017-05-03 07:57:00 |
2017-05-03 | 07:58:00 | 1.02735 | 1.02736 | 1.02726 | 1.02734 | 1 | 22 | 0 | 2017-05-03 07:58:00 |
2017-05-03 | 07:59:00 | 1.02733 | 1.02749 | 1.02732 | 1.02741 | 1 | 21 | 0 | 2017-05-03 07:59:00 |
2017-05-03 | 08:00:00 | 1.02742 | 1.02743 | 1.02723 | 1.02723 | 1 | 23 | 0 | 2017-05-03 08:00:00 |
2017-05-03 | 08:01:00 | 1.02723 | 1.02735 | 1.02723 | 1.02733 | 1 | 20 | 0 | 2017-05-03 08:01:00 |
2017-05-03 | 08:02:00 | 1.02733 | 1.02734 | 1.02731 | 1.02732 | 1 | 19 | 0 | 2017-05-03 08:02:00 |
2017-05-03 | 08:03:00 | 1.02733 | 1.02743 | 1.02731 | 1.02733 | 1 | 20 | 0 | 2017-05-03 08:03:00 |
2017-05-03 | 08:04:00 | 1.02732 | 1.02734 | 1.02714 | 1.02719 | 1 | 20 | 0 | 2017-05-03 08:04:00 |
2017-05-03 | 08:05:00 | 1.0272 | 1.02732 | 1.0272 | 1.02722 | 1 | 22 | 0 | 2017-05-03 08:05:00 |
2017-05-03 | 08:06:00 | 1.02721 | 1.02721 | 1.02682 | 1.02682 | 1 | 21 | 0 | 2017-05-03 08:06:00 |
2017-05-03 | 08:07:00 | 1.02682 | 1.02721 | 1.02682 | 1.02708 | 1 | 27 | 0 | 2017-05-03 08:07:00 |
2017-05-03 | 08:08:00 | 1.02706 | 1.02706 | 1.02697 | 1.02702 | 1 | 27 | 0 | 2017-05-03 08:08:00 |
2017-05-03 | 08:09:00 | 1.02703 | 1.02703 | 1.02701 | 1.02702 | 1 | 27 | 0 | 2017-05-03 08:09:00 |
2017-05-03 | 08:10:00 | 1.02702 | 1.02707 | 1.02702 | 1.02707 | 1 | 23 | 0 | 2017-05-03 08:10:00 |
2017-05-03 | 08:11:00 | 1.02708 | 1.02714 | 1.02694 | 1.02694 | 1 | 21 | 0 | 2017-05-03 08:11:00 |
2017-05-03 | 08:12:00 | 1.02695 | 1.02704 | 1.02691 | 1.02691 | 1 | 24 | 0 | 2017-05-03 08:12:00 |
2017-05-03 | 08:13:00 | 1.02692 | 1.02699 | 1.02688 | 1.0269 | 1 | 25 | 0 | 2017-05-03 08:13:00 |
2017-05-03 | 08:14:00 | 1.02691 | 1.02698 | 1.02691 | 1.02698 | 1 | 26 | 0 | 2017-05-03 08:14:00 |
2017-05-03 | 08:15:00 | 1.02697 | 1.02697 | 1.02684 | 1.02685 | 1 | 22 | 0 | 2017-05-03 08:15:00 |
2017-05-03 | 08:16:00 | 1.02685 | 1.02685 | 1.02674 | 1.02675 | 1 | 24 | 0 | 2017-05-03 08:16:00 |
2017-05-03 | 08:17:00 | 1.02676 | 1.02681 | 1.02667 | 1.02669 | 1 | 22 | 0 | 2017-05-03 08:17:00 |
2017-05-03 | 08:18:00 | 1.0267 | 1.02676 | 1.02666 | 1.02675 | 1 | 25 | 0 | 2017-05-03 08:18:00 |
2017-05-03 | 08:19:00 | 1.02674 | 1.02674 | 1.02663 | 1.02666 | 1 | 22 | 0 | 2017-05-03 08:19:00 |
2017-05-03 | 08:20:00 | 1.02667 | 1.02687 | 1.02667 | 1.02686 | 1 | 20 | 0 | 2017-05-03 08:20:00 |
2017-05-03 | 08:21:00 | 1.02687 | 1.02692 | 1.02687 | 1.02691 | 1 | 23 | 0 | 2017-05-03 08:21:00 |
2017-05-03 | 08:22:00 | 1.02691 | 1.02697 | 1.0269 | 1.02697 | 1 | 20 | 0 | 2017-05-03 08:22:00 |
2017-05-03 | 08:23:00 | 1.02696 | 1.02696 | 1.02678 | 1.02678 | 1 | 21 | 0 | 2017-05-03 08:23:00 |
2017-05-03 | 08:24:00 | 1.02677 | 1.0268 | 1.02673 | 1.02673 | 1 | 23 | 0 | 2017-05-03 08:24:00 |
2017-05-03 | 08:25:00 | 1.02671 | 1.02672 | 1.02664 | 1.02665 | 1 | 24 | 0 | 2017-05-03 08:25:00 |
2017-05-03 | 08:26:00 | 1.02665 | 1.02673 | 1.02664 | 1.02669 | 1 | 23 | 0 | 2017-05-03 08:26:00 |
2017-05-03 | 08:27:00 | 1.02668 | 1.02683 | 1.02668 | 1.02682 | 1 | 23 | 0 | 2017-05-03 08:27:00 |
2017-05-03 | 08:28:00 | 1.02682 | 1.02696 | 1.0268 | 1.02696 | 1 | 24 | 0 | 2017-05-03 08:28:00 |
2017-05-03 | 08:29:00 | 1.02697 | 1.02718 | 1.02697 | 1.02714 | 1 | 25 | 0 | 2017-05-03 08:29:00 |
2017-05-03 | 08:30:00 | 1.02713 | 1.02734 | 1.02713 | 1.02734 | 1 | 22 | 0 | 2017-05-03 08:30:00 |
2017-05-03 | 08:31:00 | 1.02734 | 1.02736 | 1.02714 | 1.02719 | 1 | 21 | 0 | 2017-05-03 08:31:00 |
2017-05-03 | 08:32:00 | 1.0272 | 1.02722 | 1.02717 | 1.02719 | 1 | 20 | 0 | 2017-05-03 08:32:00 |
2017-05-03 | 08:33:00 | 1.02718 | 1.0272 | 1.02696 | 1.02696 | 1 | 23 | 0 | 2017-05-03 08:33:00 |
2017-05-03 | 08:34:00 | 1.02695 | 1.02705 | 1.02695 | 1.02697 | 1 | 21 | 0 | 2017-05-03 08:34:00 |
2017-05-03 | 08:35:00 | 1.02696 | 1.02696 | 1.02687 | 1.02691 | 1 | 24 | 0 | 2017-05-03 08:35:00 |
2017-05-03 | 08:36:00 | 1.0269 | 1.02691 | 1.02678 | 1.0269 | 1 | 24 | 0 | 2017-05-03 08:36:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.