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 | 08:37:00 | 1.02693 | 1.02697 | 1.02687 | 1.02692 | 1 | 24 | 0 | 2017-05-03 08:37:00 |
2017-05-03 | 08:38:00 | 1.02692 | 1.02705 | 1.02692 | 1.02705 | 1 | 21 | 0 | 2017-05-03 08:38:00 |
2017-05-03 | 08:39:00 | 1.02705 | 1.02713 | 1.02703 | 1.02704 | 1 | 21 | 0 | 2017-05-03 08:39:00 |
2017-05-03 | 08:40:00 | 1.02703 | 1.02706 | 1.02698 | 1.02699 | 1 | 22 | 0 | 2017-05-03 08:40:00 |
2017-05-03 | 08:41:00 | 1.02699 | 1.02699 | 1.02686 | 1.02686 | 1 | 22 | 0 | 2017-05-03 08:41:00 |
2017-05-03 | 08:42:00 | 1.02684 | 1.0269 | 1.0268 | 1.02681 | 1 | 23 | 0 | 2017-05-03 08:42:00 |
2017-05-03 | 08:43:00 | 1.0268 | 1.02689 | 1.0268 | 1.02684 | 1 | 23 | 0 | 2017-05-03 08:43:00 |
2017-05-03 | 08:44:00 | 1.02683 | 1.02688 | 1.02682 | 1.02686 | 1 | 25 | 0 | 2017-05-03 08:44:00 |
2017-05-03 | 08:45:00 | 1.02687 | 1.02694 | 1.02684 | 1.02694 | 1 | 24 | 0 | 2017-05-03 08:45:00 |
2017-05-03 | 08:46:00 | 1.02693 | 1.02696 | 1.02689 | 1.02695 | 1 | 19 | 0 | 2017-05-03 08:46:00 |
2017-05-03 | 08:47:00 | 1.02696 | 1.02696 | 1.02668 | 1.02668 | 1 | 21 | 0 | 2017-05-03 08:47:00 |
2017-05-03 | 08:48:00 | 1.02667 | 1.02675 | 1.02661 | 1.02669 | 1 | 22 | 0 | 2017-05-03 08:48:00 |
2017-05-03 | 08:49:00 | 1.02669 | 1.02669 | 1.02657 | 1.0266 | 1 | 23 | 0 | 2017-05-03 08:49:00 |
2017-05-03 | 08:50:00 | 1.02661 | 1.0267 | 1.0266 | 1.0267 | 1 | 22 | 0 | 2017-05-03 08:50:00 |
2017-05-03 | 08:51:00 | 1.0267 | 1.02672 | 1.02667 | 1.02671 | 1 | 23 | 0 | 2017-05-03 08:51:00 |
2017-05-03 | 08:52:00 | 1.0267 | 1.02684 | 1.02667 | 1.02674 | 1 | 22 | 0 | 2017-05-03 08:52:00 |
2017-05-03 | 08:53:00 | 1.02674 | 1.02687 | 1.02674 | 1.02685 | 1 | 20 | 0 | 2017-05-03 08:53:00 |
2017-05-03 | 08:54:00 | 1.02684 | 1.02696 | 1.02682 | 1.02694 | 1 | 20 | 0 | 2017-05-03 08:54:00 |
2017-05-03 | 08:55:00 | 1.02694 | 1.0271 | 1.02693 | 1.02704 | 1 | 22 | 0 | 2017-05-03 08:55:00 |
2017-05-03 | 08:56:00 | 1.02705 | 1.02708 | 1.02699 | 1.02699 | 1 | 22 | 0 | 2017-05-03 08:56:00 |
2017-05-03 | 08:57:00 | 1.02698 | 1.0273 | 1.02698 | 1.0273 | 1 | 21 | 0 | 2017-05-03 08:57:00 |
2017-05-03 | 08:58:00 | 1.02728 | 1.02744 | 1.02728 | 1.02736 | 1 | 23 | 0 | 2017-05-03 08:58:00 |
2017-05-03 | 08:59:00 | 1.02737 | 1.0276 | 1.02736 | 1.02758 | 1 | 24 | 0 | 2017-05-03 08:59:00 |
2017-05-03 | 09:00:00 | 1.02757 | 1.02777 | 1.02754 | 1.02777 | 1 | 23 | 0 | 2017-05-03 09:00:00 |
2017-05-03 | 09:01:00 | 1.02778 | 1.02798 | 1.02778 | 1.02795 | 1 | 25 | 0 | 2017-05-03 09:01:00 |
2017-05-03 | 09:02:00 | 1.02796 | 1.02803 | 1.02793 | 1.02797 | 1 | 24 | 0 | 2017-05-03 09:02:00 |
2017-05-03 | 09:03:00 | 1.02795 | 1.02795 | 1.02781 | 1.02785 | 1 | 24 | 0 | 2017-05-03 09:03:00 |
2017-05-03 | 09:04:00 | 1.02786 | 1.02792 | 1.02784 | 1.02787 | 1 | 23 | 0 | 2017-05-03 09:04:00 |
2017-05-03 | 09:05:00 | 1.02788 | 1.02798 | 1.02786 | 1.02798 | 1 | 18 | 0 | 2017-05-03 09:05:00 |
2017-05-03 | 09:06:00 | 1.02798 | 1.02799 | 1.02778 | 1.02778 | 1 | 19 | 0 | 2017-05-03 09:06:00 |
2017-05-03 | 09:07:00 | 1.02778 | 1.02778 | 1.02749 | 1.02749 | 1 | 22 | 0 | 2017-05-03 09:07:00 |
2017-05-03 | 09:08:00 | 1.02748 | 1.02756 | 1.02742 | 1.02746 | 1 | 22 | 0 | 2017-05-03 09:08:00 |
2017-05-03 | 09:09:00 | 1.02747 | 1.02751 | 1.02744 | 1.02744 | 1 | 23 | 0 | 2017-05-03 09:09:00 |
2017-05-03 | 09:10:00 | 1.02744 | 1.02745 | 1.02722 | 1.02723 | 1 | 22 | 0 | 2017-05-03 09:10:00 |
2017-05-03 | 09:11:00 | 1.02723 | 1.0274 | 1.02723 | 1.0273 | 1 | 23 | 0 | 2017-05-03 09:11:00 |
2017-05-03 | 09:12:00 | 1.0273 | 1.02733 | 1.02728 | 1.02729 | 1 | 22 | 0 | 2017-05-03 09:12:00 |
2017-05-03 | 09:13:00 | 1.02728 | 1.02728 | 1.02718 | 1.02719 | 1 | 20 | 0 | 2017-05-03 09:13:00 |
2017-05-03 | 09:14:00 | 1.0272 | 1.02722 | 1.02707 | 1.02707 | 1 | 21 | 0 | 2017-05-03 09:14:00 |
2017-05-03 | 09:15:00 | 1.02706 | 1.0273 | 1.02697 | 1.0273 | 1 | 22 | 0 | 2017-05-03 09:15:00 |
2017-05-03 | 09:16:00 | 1.02731 | 1.02734 | 1.02722 | 1.02731 | 1 | 22 | 0 | 2017-05-03 09:16:00 |
2017-05-03 | 09:17:00 | 1.02731 | 1.02731 | 1.02718 | 1.02725 | 1 | 23 | 0 | 2017-05-03 09:17:00 |
2017-05-03 | 09:18:00 | 1.02726 | 1.0273 | 1.02716 | 1.02727 | 1 | 21 | 0 | 2017-05-03 09:18:00 |
2017-05-03 | 09:19:00 | 1.02728 | 1.02736 | 1.02727 | 1.02734 | 1 | 22 | 0 | 2017-05-03 09:19:00 |
2017-05-03 | 09:20:00 | 1.02733 | 1.02734 | 1.02707 | 1.02708 | 1 | 21 | 0 | 2017-05-03 09:20:00 |
2017-05-03 | 09:21:00 | 1.02709 | 1.02714 | 1.02694 | 1.02704 | 1 | 21 | 0 | 2017-05-03 09:21:00 |
2017-05-03 | 09:22:00 | 1.02704 | 1.02709 | 1.02701 | 1.02708 | 1 | 21 | 0 | 2017-05-03 09:22:00 |
2017-05-03 | 09:23:00 | 1.02707 | 1.02714 | 1.02707 | 1.02712 | 1 | 20 | 0 | 2017-05-03 09:23:00 |
2017-05-03 | 09:24:00 | 1.02713 | 1.0272 | 1.02709 | 1.02712 | 1 | 20 | 0 | 2017-05-03 09:24:00 |
2017-05-03 | 09:25:00 | 1.02712 | 1.02713 | 1.02697 | 1.02697 | 1 | 21 | 0 | 2017-05-03 09:25:00 |
2017-05-03 | 09:26:00 | 1.02698 | 1.02705 | 1.02698 | 1.02698 | 1 | 22 | 0 | 2017-05-03 09:26:00 |
2017-05-03 | 09:27:00 | 1.02699 | 1.02716 | 1.02699 | 1.02715 | 1 | 20 | 0 | 2017-05-03 09:27:00 |
2017-05-03 | 09:28:00 | 1.02716 | 1.02724 | 1.02715 | 1.02724 | 1 | 21 | 0 | 2017-05-03 09:28:00 |
2017-05-03 | 09:29:00 | 1.02724 | 1.02725 | 1.027 | 1.02701 | 1 | 22 | 0 | 2017-05-03 09:29:00 |
2017-05-03 | 09:30:00 | 1.02701 | 1.02703 | 1.02694 | 1.02695 | 1 | 26 | 0 | 2017-05-03 09:30:00 |
2017-05-03 | 09:31:00 | 1.02694 | 1.027 | 1.02691 | 1.02698 | 1 | 22 | 0 | 2017-05-03 09:31:00 |
2017-05-03 | 09:32:00 | 1.02699 | 1.02703 | 1.02699 | 1.02702 | 1 | 21 | 0 | 2017-05-03 09:32:00 |
2017-05-03 | 09:33:00 | 1.027 | 1.027 | 1.02691 | 1.02691 | 1 | 22 | 0 | 2017-05-03 09:33:00 |
2017-05-03 | 09:34:00 | 1.02691 | 1.02696 | 1.02686 | 1.02686 | 1 | 21 | 0 | 2017-05-03 09:34:00 |
2017-05-03 | 09:35:00 | 1.02686 | 1.02693 | 1.02686 | 1.02686 | 1 | 22 | 0 | 2017-05-03 09:35:00 |
2017-05-03 | 09:36:00 | 1.02686 | 1.02695 | 1.02681 | 1.02681 | 1 | 20 | 0 | 2017-05-03 09:36:00 |
2017-05-03 | 09:37:00 | 1.0268 | 1.0268 | 1.0267 | 1.0267 | 1 | 25 | 0 | 2017-05-03 09:37:00 |
2017-05-03 | 09:38:00 | 1.02668 | 1.02674 | 1.0266 | 1.02665 | 1 | 24 | 0 | 2017-05-03 09:38:00 |
2017-05-03 | 09:39:00 | 1.02665 | 1.02688 | 1.02664 | 1.02688 | 1 | 23 | 0 | 2017-05-03 09:39:00 |
2017-05-03 | 09:40:00 | 1.02689 | 1.02704 | 1.02689 | 1.02704 | 1 | 20 | 0 | 2017-05-03 09:40:00 |
2017-05-03 | 09:41:00 | 1.02704 | 1.02732 | 1.02704 | 1.02732 | 1 | 21 | 0 | 2017-05-03 09:41:00 |
2017-05-03 | 09:42:00 | 1.02733 | 1.02741 | 1.02717 | 1.02739 | 1 | 20 | 0 | 2017-05-03 09:42:00 |
2017-05-03 | 09:43:00 | 1.0274 | 1.0274 | 1.0271 | 1.02726 | 1 | 20 | 0 | 2017-05-03 09:43:00 |
2017-05-03 | 09:44:00 | 1.02726 | 1.02726 | 1.02718 | 1.02718 | 1 | 21 | 0 | 2017-05-03 09:44:00 |
2017-05-03 | 09:45:00 | 1.02717 | 1.02717 | 1.02712 | 1.02712 | 1 | 21 | 0 | 2017-05-03 09:45:00 |
2017-05-03 | 09:46:00 | 1.02711 | 1.02722 | 1.02711 | 1.02722 | 1 | 22 | 0 | 2017-05-03 09:46:00 |
2017-05-03 | 09:47:00 | 1.02723 | 1.02732 | 1.02723 | 1.02732 | 1 | 20 | 0 | 2017-05-03 09:47:00 |
2017-05-03 | 09:48:00 | 1.02732 | 1.02743 | 1.02732 | 1.02737 | 1 | 20 | 0 | 2017-05-03 09:48:00 |
2017-05-03 | 09:49:00 | 1.02735 | 1.02737 | 1.02719 | 1.02722 | 1 | 21 | 0 | 2017-05-03 09:49:00 |
2017-05-03 | 09:50:00 | 1.02723 | 1.02728 | 1.02712 | 1.02714 | 1 | 21 | 0 | 2017-05-03 09:50:00 |
2017-05-03 | 09:51:00 | 1.02714 | 1.02714 | 1.02699 | 1.02706 | 1 | 21 | 0 | 2017-05-03 09:51:00 |
2017-05-03 | 09:52:00 | 1.02705 | 1.02716 | 1.02702 | 1.02716 | 1 | 21 | 0 | 2017-05-03 09:52:00 |
2017-05-03 | 09:53:00 | 1.02717 | 1.02717 | 1.027 | 1.02706 | 1 | 20 | 0 | 2017-05-03 09:53:00 |
2017-05-03 | 09:54:00 | 1.02706 | 1.02718 | 1.02706 | 1.02716 | 1 | 23 | 0 | 2017-05-03 09:54:00 |
2017-05-03 | 09:55:00 | 1.02715 | 1.02716 | 1.02703 | 1.02716 | 1 | 22 | 0 | 2017-05-03 09:55:00 |
2017-05-03 | 09:56:00 | 1.02717 | 1.02719 | 1.02707 | 1.02707 | 1 | 20 | 0 | 2017-05-03 09:56:00 |
2017-05-03 | 09:57:00 | 1.02708 | 1.02709 | 1.02685 | 1.02686 | 1 | 20 | 0 | 2017-05-03 09:57:00 |
2017-05-03 | 09:58:00 | 1.02687 | 1.02696 | 1.02687 | 1.02695 | 1 | 20 | 0 | 2017-05-03 09:58:00 |
2017-05-03 | 09:59:00 | 1.02696 | 1.02696 | 1.02687 | 1.02692 | 1 | 20 | 0 | 2017-05-03 09:59:00 |
2017-05-03 | 10:00:00 | 1.02691 | 1.02691 | 1.02686 | 1.02688 | 1 | 21 | 0 | 2017-05-03 10:00:00 |
2017-05-03 | 10:01:00 | 1.02687 | 1.0269 | 1.02683 | 1.02685 | 1 | 21 | 0 | 2017-05-03 10:01:00 |
2017-05-03 | 10:02:00 | 1.02685 | 1.02697 | 1.02685 | 1.02695 | 1 | 19 | 0 | 2017-05-03 10:02:00 |
2017-05-03 | 10:03:00 | 1.02696 | 1.027 | 1.02696 | 1.02698 | 1 | 22 | 0 | 2017-05-03 10:03:00 |
2017-05-03 | 10:04:00 | 1.02699 | 1.027 | 1.02687 | 1.02687 | 1 | 22 | 0 | 2017-05-03 10:04:00 |
2017-05-03 | 10:05:00 | 1.02686 | 1.02695 | 1.02686 | 1.02695 | 1 | 21 | 0 | 2017-05-03 10:05:00 |
2017-05-03 | 10:06:00 | 1.02696 | 1.02697 | 1.02692 | 1.02697 | 1 | 21 | 0 | 2017-05-03 10:06:00 |
2017-05-03 | 10:07:00 | 1.02697 | 1.02703 | 1.02695 | 1.02695 | 1 | 20 | 0 | 2017-05-03 10:07:00 |
2017-05-03 | 10:08:00 | 1.02697 | 1.02702 | 1.02693 | 1.02697 | 1 | 20 | 0 | 2017-05-03 10:08:00 |
2017-05-03 | 10:09:00 | 1.02698 | 1.02702 | 1.0268 | 1.0268 | 1 | 21 | 0 | 2017-05-03 10:09:00 |
2017-05-03 | 10:10:00 | 1.02681 | 1.02687 | 1.02678 | 1.02687 | 1 | 22 | 0 | 2017-05-03 10:10:00 |
2017-05-03 | 10:11:00 | 1.02688 | 1.02703 | 1.0268 | 1.02703 | 1 | 20 | 0 | 2017-05-03 10:11:00 |
2017-05-03 | 10:12:00 | 1.02703 | 1.02709 | 1.02703 | 1.02706 | 1 | 20 | 0 | 2017-05-03 10:12:00 |
2017-05-03 | 10:13:00 | 1.02706 | 1.02714 | 1.02703 | 1.02703 | 1 | 23 | 0 | 2017-05-03 10:13:00 |
2017-05-03 | 10:14:00 | 1.02702 | 1.02712 | 1.02694 | 1.02694 | 1 | 24 | 0 | 2017-05-03 10:14:00 |
2017-05-03 | 10:15:00 | 1.02694 | 1.02694 | 1.02691 | 1.02692 | 1 | 24 | 0 | 2017-05-03 10:15:00 |
2017-05-03 | 10:16:00 | 1.02693 | 1.02695 | 1.02692 | 1.02692 | 1 | 23 | 0 | 2017-05-03 10:16:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.