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 | 15:17:00 | 1.02336 | 1.02343 | 1.02331 | 1.02333 | 1 | 23 | 0 | 2017-05-03 15:17:00 |
2017-05-03 | 15:18:00 | 1.02333 | 1.02334 | 1.02318 | 1.02333 | 1 | 21 | 0 | 2017-05-03 15:18:00 |
2017-05-03 | 15:19:00 | 1.02333 | 1.02338 | 1.02313 | 1.02313 | 1 | 24 | 0 | 2017-05-03 15:19:00 |
2017-05-03 | 15:20:00 | 1.02314 | 1.02324 | 1.02305 | 1.02324 | 1 | 20 | 0 | 2017-05-03 15:20:00 |
2017-05-03 | 15:21:00 | 1.02324 | 1.02331 | 1.02306 | 1.0231 | 1 | 21 | 0 | 2017-05-03 15:21:00 |
2017-05-03 | 15:22:00 | 1.02309 | 1.02312 | 1.02299 | 1.02299 | 1 | 20 | 0 | 2017-05-03 15:22:00 |
2017-05-03 | 15:23:00 | 1.02298 | 1.02308 | 1.02297 | 1.02306 | 1 | 20 | 0 | 2017-05-03 15:23:00 |
2017-05-03 | 15:24:00 | 1.02307 | 1.02307 | 1.02262 | 1.02262 | 1 | 20 | 0 | 2017-05-03 15:24:00 |
2017-05-03 | 15:25:00 | 1.02261 | 1.02264 | 1.0225 | 1.0225 | 1 | 20 | 0 | 2017-05-03 15:25:00 |
2017-05-03 | 15:26:00 | 1.02249 | 1.02258 | 1.0224 | 1.02247 | 1 | 19 | 0 | 2017-05-03 15:26:00 |
2017-05-03 | 15:27:00 | 1.02246 | 1.02248 | 1.02224 | 1.02224 | 1 | 19 | 0 | 2017-05-03 15:27:00 |
2017-05-03 | 15:28:00 | 1.02223 | 1.02241 | 1.02222 | 1.02233 | 1 | 20 | 0 | 2017-05-03 15:28:00 |
2017-05-03 | 15:29:00 | 1.02232 | 1.02238 | 1.02209 | 1.02229 | 1 | 20 | 0 | 2017-05-03 15:29:00 |
2017-05-03 | 15:30:00 | 1.02228 | 1.02289 | 1.02212 | 1.02264 | 1 | 20 | 0 | 2017-05-03 15:30:00 |
2017-05-03 | 15:31:00 | 1.02265 | 1.02312 | 1.02252 | 1.02309 | 1 | 28 | 0 | 2017-05-03 15:31:00 |
2017-05-03 | 15:32:00 | 1.02308 | 1.02323 | 1.02306 | 1.02319 | 1 | 25 | 0 | 2017-05-03 15:32:00 |
2017-05-03 | 15:33:00 | 1.02318 | 1.02324 | 1.02306 | 1.02311 | 1 | 26 | 0 | 2017-05-03 15:33:00 |
2017-05-03 | 15:34:00 | 1.02313 | 1.02325 | 1.02307 | 1.02322 | 1 | 28 | 0 | 2017-05-03 15:34:00 |
2017-05-03 | 15:35:00 | 1.02324 | 1.02328 | 1.02309 | 1.02311 | 1 | 25 | 0 | 2017-05-03 15:35:00 |
2017-05-03 | 15:36:00 | 1.0231 | 1.02327 | 1.02297 | 1.02318 | 1 | 24 | 0 | 2017-05-03 15:36:00 |
2017-05-03 | 15:37:00 | 1.02318 | 1.02329 | 1.02318 | 1.02329 | 1 | 30 | 0 | 2017-05-03 15:37:00 |
2017-05-03 | 15:38:00 | 1.02328 | 1.02363 | 1.02326 | 1.02353 | 1 | 25 | 0 | 2017-05-03 15:38:00 |
2017-05-03 | 15:39:00 | 1.02353 | 1.02373 | 1.02353 | 1.02361 | 1 | 22 | 0 | 2017-05-03 15:39:00 |
2017-05-03 | 15:40:00 | 1.0236 | 1.02362 | 1.02317 | 1.02317 | 1 | 22 | 0 | 2017-05-03 15:40:00 |
2017-05-03 | 15:41:00 | 1.02318 | 1.02324 | 1.02309 | 1.02315 | 1 | 23 | 0 | 2017-05-03 15:41:00 |
2017-05-03 | 15:42:00 | 1.02313 | 1.02317 | 1.0228 | 1.023 | 1 | 23 | 0 | 2017-05-03 15:42:00 |
2017-05-03 | 15:43:00 | 1.02297 | 1.02297 | 1.02269 | 1.02272 | 1 | 25 | 0 | 2017-05-03 15:43:00 |
2017-05-03 | 15:44:00 | 1.02271 | 1.02299 | 1.02267 | 1.02285 | 1 | 24 | 0 | 2017-05-03 15:44:00 |
2017-05-03 | 15:45:00 | 1.02284 | 1.02285 | 1.02256 | 1.02259 | 1 | 21 | 0 | 2017-05-03 15:45:00 |
2017-05-03 | 15:46:00 | 1.02257 | 1.02266 | 1.02246 | 1.02263 | 1 | 21 | 0 | 2017-05-03 15:46:00 |
2017-05-03 | 15:47:00 | 1.02264 | 1.02296 | 1.02262 | 1.02295 | 1 | 20 | 0 | 2017-05-03 15:47:00 |
2017-05-03 | 15:48:00 | 1.02295 | 1.02296 | 1.02275 | 1.02294 | 1 | 20 | 0 | 2017-05-03 15:48:00 |
2017-05-03 | 15:49:00 | 1.02293 | 1.02297 | 1.02289 | 1.02291 | 1 | 21 | 0 | 2017-05-03 15:49:00 |
2017-05-03 | 15:50:00 | 1.02292 | 1.02293 | 1.02281 | 1.02281 | 1 | 20 | 0 | 2017-05-03 15:50:00 |
2017-05-03 | 15:51:00 | 1.02282 | 1.02284 | 1.02271 | 1.02274 | 1 | 19 | 0 | 2017-05-03 15:51:00 |
2017-05-03 | 15:52:00 | 1.02274 | 1.02282 | 1.0227 | 1.02281 | 1 | 18 | 0 | 2017-05-03 15:52:00 |
2017-05-03 | 15:53:00 | 1.02282 | 1.02285 | 1.02268 | 1.02268 | 1 | 19 | 0 | 2017-05-03 15:53:00 |
2017-05-03 | 15:54:00 | 1.02269 | 1.02276 | 1.02266 | 1.02274 | 1 | 20 | 0 | 2017-05-03 15:54:00 |
2017-05-03 | 15:55:00 | 1.02272 | 1.02278 | 1.02267 | 1.02278 | 1 | 20 | 0 | 2017-05-03 15:55:00 |
2017-05-03 | 15:56:00 | 1.02277 | 1.02277 | 1.02265 | 1.02271 | 1 | 20 | 0 | 2017-05-03 15:56:00 |
2017-05-03 | 15:57:00 | 1.0227 | 1.0227 | 1.02208 | 1.02208 | 1 | 20 | 0 | 2017-05-03 15:57:00 |
2017-05-03 | 15:58:00 | 1.02209 | 1.02241 | 1.02209 | 1.0222 | 1 | 20 | 0 | 2017-05-03 15:58:00 |
2017-05-03 | 15:59:00 | 1.02219 | 1.02232 | 1.02165 | 1.02193 | 1 | 20 | 0 | 2017-05-03 15:59:00 |
2017-05-03 | 16:00:00 | 1.02193 | 1.02217 | 1.02167 | 1.02177 | 1 | 20 | 0 | 2017-05-03 16:00:00 |
2017-05-03 | 16:01:00 | 1.02176 | 1.02193 | 1.02143 | 1.02175 | 1 | 21 | 0 | 2017-05-03 16:01:00 |
2017-05-03 | 16:02:00 | 1.02176 | 1.02177 | 1.02153 | 1.02153 | 1 | 20 | 0 | 2017-05-03 16:02:00 |
2017-05-03 | 16:03:00 | 1.02153 | 1.02154 | 1.02136 | 1.02142 | 1 | 21 | 0 | 2017-05-03 16:03:00 |
2017-05-03 | 16:04:00 | 1.02141 | 1.02145 | 1.02126 | 1.02142 | 1 | 19 | 0 | 2017-05-03 16:04:00 |
2017-05-03 | 16:05:00 | 1.02142 | 1.02147 | 1.02138 | 1.02142 | 1 | 19 | 0 | 2017-05-03 16:05:00 |
2017-05-03 | 16:06:00 | 1.02141 | 1.02145 | 1.02122 | 1.02128 | 1 | 20 | 0 | 2017-05-03 16:06:00 |
2017-05-03 | 16:07:00 | 1.02127 | 1.02131 | 1.02111 | 1.02117 | 1 | 19 | 0 | 2017-05-03 16:07:00 |
2017-05-03 | 16:08:00 | 1.02116 | 1.02116 | 1.02048 | 1.02055 | 1 | 19 | 0 | 2017-05-03 16:08:00 |
2017-05-03 | 16:09:00 | 1.02055 | 1.02071 | 1.02001 | 1.02004 | 1 | 21 | 0 | 2017-05-03 16:09:00 |
2017-05-03 | 16:10:00 | 1.02005 | 1.02032 | 1.02002 | 1.0201 | 1 | 19 | 0 | 2017-05-03 16:10:00 |
2017-05-03 | 16:11:00 | 1.02009 | 1.02063 | 1.02009 | 1.0206 | 1 | 20 | 0 | 2017-05-03 16:11:00 |
2017-05-03 | 16:12:00 | 1.02057 | 1.02057 | 1.02027 | 1.02027 | 1 | 22 | 0 | 2017-05-03 16:12:00 |
2017-05-03 | 16:13:00 | 1.02024 | 1.0203 | 1.02 | 1.02023 | 1 | 21 | 0 | 2017-05-03 16:13:00 |
2017-05-03 | 16:14:00 | 1.02024 | 1.02043 | 1.02015 | 1.02042 | 1 | 21 | 0 | 2017-05-03 16:14:00 |
2017-05-03 | 16:15:00 | 1.02041 | 1.02041 | 1.02015 | 1.02019 | 1 | 21 | 0 | 2017-05-03 16:15:00 |
2017-05-03 | 16:16:00 | 1.02018 | 1.02023 | 1.02003 | 1.02011 | 1 | 20 | 0 | 2017-05-03 16:16:00 |
2017-05-03 | 16:17:00 | 1.02012 | 1.02017 | 1.02006 | 1.02014 | 1 | 20 | 0 | 2017-05-03 16:17:00 |
2017-05-03 | 16:18:00 | 1.02015 | 1.02029 | 1.02014 | 1.02027 | 1 | 21 | 0 | 2017-05-03 16:18:00 |
2017-05-03 | 16:19:00 | 1.02027 | 1.02027 | 1.01975 | 1.01988 | 1 | 20 | 0 | 2017-05-03 16:19:00 |
2017-05-03 | 16:20:00 | 1.01987 | 1.02013 | 1.01983 | 1.0201 | 1 | 20 | 0 | 2017-05-03 16:20:00 |
2017-05-03 | 16:21:00 | 1.02009 | 1.02028 | 1.02009 | 1.02021 | 1 | 20 | 0 | 2017-05-03 16:21:00 |
2017-05-03 | 16:22:00 | 1.02021 | 1.02038 | 1.02021 | 1.0203 | 1 | 20 | 0 | 2017-05-03 16:22:00 |
2017-05-03 | 16:23:00 | 1.0203 | 1.02034 | 1.02016 | 1.02025 | 1 | 20 | 0 | 2017-05-03 16:23:00 |
2017-05-03 | 16:24:00 | 1.02025 | 1.02041 | 1.0202 | 1.02038 | 1 | 20 | 0 | 2017-05-03 16:24:00 |
2017-05-03 | 16:25:00 | 1.02038 | 1.0205 | 1.02032 | 1.02049 | 1 | 21 | 0 | 2017-05-03 16:25:00 |
2017-05-03 | 16:26:00 | 1.02049 | 1.02049 | 1.02038 | 1.02038 | 1 | 22 | 0 | 2017-05-03 16:26:00 |
2017-05-03 | 16:27:00 | 1.02038 | 1.02053 | 1.02032 | 1.02052 | 1 | 20 | 0 | 2017-05-03 16:27:00 |
2017-05-03 | 16:28:00 | 1.02051 | 1.02069 | 1.02046 | 1.02069 | 1 | 20 | 0 | 2017-05-03 16:28:00 |
2017-05-03 | 16:29:00 | 1.0207 | 1.02082 | 1.02063 | 1.02078 | 1 | 20 | 0 | 2017-05-03 16:29:00 |
2017-05-03 | 16:30:00 | 1.02078 | 1.02096 | 1.02077 | 1.02089 | 1 | 21 | 0 | 2017-05-03 16:30:00 |
2017-05-03 | 16:31:00 | 1.0209 | 1.02099 | 1.02089 | 1.02098 | 1 | 20 | 0 | 2017-05-03 16:31:00 |
2017-05-03 | 16:32:00 | 1.02098 | 1.02116 | 1.02097 | 1.02116 | 1 | 21 | 0 | 2017-05-03 16:32:00 |
2017-05-03 | 16:33:00 | 1.02117 | 1.02126 | 1.02116 | 1.02117 | 1 | 20 | 0 | 2017-05-03 16:33:00 |
2017-05-03 | 16:34:00 | 1.02116 | 1.02116 | 1.02092 | 1.02092 | 1 | 19 | 0 | 2017-05-03 16:34:00 |
2017-05-03 | 16:35:00 | 1.02093 | 1.02094 | 1.02081 | 1.02086 | 1 | 20 | 0 | 2017-05-03 16:35:00 |
2017-05-03 | 16:36:00 | 1.02087 | 1.02089 | 1.02081 | 1.02088 | 1 | 19 | 0 | 2017-05-03 16:36:00 |
2017-05-03 | 16:37:00 | 1.02088 | 1.02097 | 1.02083 | 1.02088 | 1 | 20 | 0 | 2017-05-03 16:37:00 |
2017-05-03 | 16:38:00 | 1.02088 | 1.02088 | 1.0205 | 1.02054 | 1 | 19 | 0 | 2017-05-03 16:38:00 |
2017-05-03 | 16:39:00 | 1.02054 | 1.02065 | 1.02049 | 1.02065 | 1 | 19 | 0 | 2017-05-03 16:39:00 |
2017-05-03 | 16:40:00 | 1.02067 | 1.0208 | 1.02067 | 1.0208 | 1 | 19 | 0 | 2017-05-03 16:40:00 |
2017-05-03 | 16:41:00 | 1.02081 | 1.02087 | 1.02079 | 1.02082 | 1 | 20 | 0 | 2017-05-03 16:41:00 |
2017-05-03 | 16:42:00 | 1.02082 | 1.02084 | 1.02059 | 1.02059 | 1 | 20 | 0 | 2017-05-03 16:42:00 |
2017-05-03 | 16:43:00 | 1.02059 | 1.02073 | 1.02059 | 1.0207 | 1 | 19 | 0 | 2017-05-03 16:43:00 |
2017-05-03 | 16:44:00 | 1.02071 | 1.02072 | 1.02066 | 1.02067 | 1 | 20 | 0 | 2017-05-03 16:44:00 |
2017-05-03 | 16:45:00 | 1.02068 | 1.0207 | 1.02056 | 1.02063 | 1 | 19 | 0 | 2017-05-03 16:45:00 |
2017-05-03 | 16:46:00 | 1.02064 | 1.02075 | 1.02048 | 1.02075 | 1 | 19 | 0 | 2017-05-03 16:46:00 |
2017-05-03 | 16:47:00 | 1.02077 | 1.02099 | 1.02076 | 1.02094 | 1 | 20 | 0 | 2017-05-03 16:47:00 |
2017-05-03 | 16:48:00 | 1.02095 | 1.02102 | 1.02092 | 1.02099 | 1 | 19 | 0 | 2017-05-03 16:48:00 |
2017-05-03 | 16:49:00 | 1.02098 | 1.02098 | 1.02085 | 1.02086 | 1 | 20 | 0 | 2017-05-03 16:49:00 |
2017-05-03 | 16:50:00 | 1.02087 | 1.02115 | 1.02086 | 1.02115 | 1 | 20 | 0 | 2017-05-03 16:50:00 |
2017-05-03 | 16:51:00 | 1.02114 | 1.02133 | 1.02114 | 1.02119 | 1 | 19 | 0 | 2017-05-03 16:51:00 |
2017-05-03 | 16:52:00 | 1.02119 | 1.02128 | 1.02115 | 1.02117 | 1 | 19 | 0 | 2017-05-03 16:52:00 |
2017-05-03 | 16:53:00 | 1.02118 | 1.02124 | 1.02115 | 1.0212 | 1 | 19 | 0 | 2017-05-03 16:53:00 |
2017-05-03 | 16:54:00 | 1.02119 | 1.02119 | 1.02112 | 1.02117 | 1 | 20 | 0 | 2017-05-03 16:54:00 |
2017-05-03 | 16:55:00 | 1.02117 | 1.0212 | 1.0211 | 1.02117 | 1 | 20 | 0 | 2017-05-03 16:55:00 |
2017-05-03 | 16:56:00 | 1.02117 | 1.02124 | 1.02113 | 1.02113 | 1 | 21 | 0 | 2017-05-03 16:56:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.