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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-17 | 15:47:00 | 1.89383 | 1.89405 | 1.8938 | 1.89392 | 1 | 28 | 0 | 2020-01-17 15:47:00 |
2020-01-17 | 15:48:00 | 1.89393 | 1.89418 | 1.89393 | 1.89417 | 1 | 28 | 0 | 2020-01-17 15:48:00 |
2020-01-17 | 15:49:00 | 1.89418 | 1.89425 | 1.89403 | 1.89404 | 1 | 28 | 0 | 2020-01-17 15:49:00 |
2020-01-17 | 15:50:00 | 1.89407 | 1.89413 | 1.89388 | 1.89388 | 1 | 28 | 0 | 2020-01-17 15:50:00 |
2020-01-17 | 15:51:00 | 1.8939 | 1.89399 | 1.89387 | 1.89396 | 1 | 28 | 0 | 2020-01-17 15:51:00 |
2020-01-17 | 15:52:00 | 1.89394 | 1.89403 | 1.89378 | 1.89378 | 1 | 28 | 0 | 2020-01-17 15:52:00 |
2020-01-17 | 15:53:00 | 1.89379 | 1.89431 | 1.89379 | 1.89431 | 1 | 28 | 0 | 2020-01-17 15:53:00 |
2020-01-17 | 15:54:00 | 1.89434 | 1.8946 | 1.89419 | 1.8946 | 1 | 28 | 0 | 2020-01-17 15:54:00 |
2020-01-17 | 15:55:00 | 1.8946 | 1.89462 | 1.89411 | 1.89439 | 1 | 28 | 0 | 2020-01-17 15:55:00 |
2020-01-17 | 15:56:00 | 1.89436 | 1.89445 | 1.89378 | 1.89388 | 1 | 28 | 0 | 2020-01-17 15:56:00 |
2020-01-17 | 15:57:00 | 1.89393 | 1.89415 | 1.89366 | 1.8937 | 1 | 28 | 0 | 2020-01-17 15:57:00 |
2020-01-17 | 15:58:00 | 1.89373 | 1.89399 | 1.89365 | 1.89384 | 1 | 28 | 0 | 2020-01-17 15:58:00 |
2020-01-17 | 15:59:00 | 1.89384 | 1.89417 | 1.89384 | 1.89395 | 1 | 28 | 0 | 2020-01-17 15:59:00 |
2020-01-17 | 16:00:00 | 1.8939 | 1.89397 | 1.89368 | 1.89386 | 1 | 28 | 0 | 2020-01-17 16:00:00 |
2020-01-17 | 16:01:00 | 1.89387 | 1.89436 | 1.8938 | 1.89428 | 1 | 28 | 0 | 2020-01-17 16:01:00 |
2020-01-17 | 16:02:00 | 1.89428 | 1.89441 | 1.89413 | 1.89413 | 1 | 28 | 0 | 2020-01-17 16:02:00 |
2020-01-17 | 16:03:00 | 1.89412 | 1.89412 | 1.8938 | 1.89393 | 1 | 28 | 0 | 2020-01-17 16:03:00 |
2020-01-17 | 16:04:00 | 1.89394 | 1.8943 | 1.89394 | 1.89409 | 1 | 28 | 0 | 2020-01-17 16:04:00 |
2020-01-17 | 16:05:00 | 1.89409 | 1.89464 | 1.89409 | 1.89456 | 1 | 28 | 0 | 2020-01-17 16:05:00 |
2020-01-17 | 16:06:00 | 1.89452 | 1.89452 | 1.89418 | 1.89418 | 1 | 28 | 0 | 2020-01-17 16:06:00 |
2020-01-17 | 16:07:00 | 1.89418 | 1.89449 | 1.89394 | 1.89394 | 1 | 28 | 0 | 2020-01-17 16:07:00 |
2020-01-17 | 16:08:00 | 1.89393 | 1.89396 | 1.89351 | 1.89365 | 1 | 28 | 0 | 2020-01-17 16:08:00 |
2020-01-17 | 16:09:00 | 1.89363 | 1.89387 | 1.89363 | 1.89387 | 1 | 28 | 0 | 2020-01-17 16:09:00 |
2020-01-17 | 16:10:00 | 1.89386 | 1.89415 | 1.89385 | 1.89406 | 1 | 28 | 0 | 2020-01-17 16:10:00 |
2020-01-17 | 16:11:00 | 1.89404 | 1.89433 | 1.89403 | 1.89417 | 1 | 28 | 0 | 2020-01-17 16:11:00 |
2020-01-17 | 16:12:00 | 1.89416 | 1.89429 | 1.89371 | 1.89371 | 1 | 28 | 0 | 2020-01-17 16:12:00 |
2020-01-17 | 16:13:00 | 1.89373 | 1.89415 | 1.89373 | 1.89412 | 1 | 28 | 0 | 2020-01-17 16:13:00 |
2020-01-17 | 16:14:00 | 1.89414 | 1.89446 | 1.89406 | 1.89432 | 1 | 28 | 0 | 2020-01-17 16:14:00 |
2020-01-17 | 16:15:00 | 1.8943 | 1.89443 | 1.89398 | 1.89443 | 1 | 28 | 0 | 2020-01-17 16:15:00 |
2020-01-17 | 16:16:00 | 1.89442 | 1.89465 | 1.8943 | 1.89465 | 1 | 28 | 0 | 2020-01-17 16:16:00 |
2020-01-17 | 16:17:00 | 1.89464 | 1.89501 | 1.89464 | 1.89496 | 1 | 28 | 0 | 2020-01-17 16:17:00 |
2020-01-17 | 16:18:00 | 1.89498 | 1.89521 | 1.89487 | 1.89521 | 1 | 28 | 0 | 2020-01-17 16:18:00 |
2020-01-17 | 16:19:00 | 1.89521 | 1.89521 | 1.8948 | 1.89481 | 1 | 28 | 0 | 2020-01-17 16:19:00 |
2020-01-17 | 16:20:00 | 1.89481 | 1.89488 | 1.89472 | 1.89472 | 1 | 28 | 0 | 2020-01-17 16:20:00 |
2020-01-17 | 16:21:00 | 1.89469 | 1.89469 | 1.89418 | 1.89419 | 1 | 28 | 0 | 2020-01-17 16:21:00 |
2020-01-17 | 16:22:00 | 1.89419 | 1.89428 | 1.8941 | 1.89416 | 1 | 28 | 0 | 2020-01-17 16:22:00 |
2020-01-17 | 16:23:00 | 1.89416 | 1.89422 | 1.89408 | 1.89408 | 1 | 28 | 0 | 2020-01-17 16:23:00 |
2020-01-17 | 16:24:00 | 1.89403 | 1.89436 | 1.894 | 1.89405 | 1 | 28 | 0 | 2020-01-17 16:24:00 |
2020-01-17 | 16:25:00 | 1.89406 | 1.89416 | 1.89393 | 1.89403 | 1 | 28 | 0 | 2020-01-17 16:25:00 |
2020-01-17 | 16:26:00 | 1.89402 | 1.89402 | 1.89368 | 1.89373 | 1 | 28 | 0 | 2020-01-17 16:26:00 |
2020-01-17 | 16:27:00 | 1.89373 | 1.8938 | 1.89354 | 1.89363 | 1 | 28 | 0 | 2020-01-17 16:27:00 |
2020-01-17 | 16:28:00 | 1.89362 | 1.89363 | 1.89345 | 1.8936 | 1 | 28 | 0 | 2020-01-17 16:28:00 |
2020-01-17 | 16:29:00 | 1.89359 | 1.89383 | 1.89353 | 1.89369 | 1 | 28 | 0 | 2020-01-17 16:29:00 |
2020-01-17 | 16:30:00 | 1.89369 | 1.8937 | 1.89346 | 1.89346 | 1 | 28 | 0 | 2020-01-17 16:30:00 |
2020-01-17 | 16:31:00 | 1.89346 | 1.89368 | 1.89342 | 1.89368 | 1 | 28 | 0 | 2020-01-17 16:31:00 |
2020-01-17 | 16:32:00 | 1.89369 | 1.89382 | 1.89368 | 1.89368 | 1 | 28 | 0 | 2020-01-17 16:32:00 |
2020-01-17 | 16:33:00 | 1.89367 | 1.8941 | 1.89367 | 1.89403 | 1 | 28 | 0 | 2020-01-17 16:33:00 |
2020-01-17 | 16:34:00 | 1.894 | 1.89409 | 1.89389 | 1.89409 | 1 | 28 | 0 | 2020-01-17 16:34:00 |
2020-01-17 | 16:35:00 | 1.8941 | 1.89413 | 1.89405 | 1.89408 | 1 | 28 | 0 | 2020-01-17 16:35:00 |
2020-01-17 | 16:36:00 | 1.89408 | 1.8941 | 1.89381 | 1.89383 | 1 | 28 | 0 | 2020-01-17 16:36:00 |
2020-01-17 | 16:37:00 | 1.89384 | 1.89392 | 1.89384 | 1.89391 | 1 | 28 | 0 | 2020-01-17 16:37:00 |
2020-01-17 | 16:38:00 | 1.89391 | 1.89401 | 1.89389 | 1.89401 | 1 | 28 | 0 | 2020-01-17 16:38:00 |
2020-01-17 | 16:39:00 | 1.89399 | 1.89428 | 1.89394 | 1.89427 | 1 | 28 | 0 | 2020-01-17 16:39:00 |
2020-01-17 | 16:40:00 | 1.89427 | 1.89455 | 1.89427 | 1.89448 | 1 | 28 | 0 | 2020-01-17 16:40:00 |
2020-01-17 | 16:41:00 | 1.89447 | 1.89463 | 1.89444 | 1.89459 | 1 | 28 | 0 | 2020-01-17 16:41:00 |
2020-01-17 | 16:42:00 | 1.89454 | 1.89454 | 1.89433 | 1.89435 | 1 | 28 | 0 | 2020-01-17 16:42:00 |
2020-01-17 | 16:43:00 | 1.89435 | 1.89436 | 1.89407 | 1.89408 | 1 | 28 | 0 | 2020-01-17 16:43:00 |
2020-01-17 | 16:44:00 | 1.89409 | 1.89409 | 1.89399 | 1.89401 | 1 | 28 | 0 | 2020-01-17 16:44:00 |
2020-01-17 | 16:45:00 | 1.89403 | 1.89424 | 1.89396 | 1.89417 | 1 | 28 | 0 | 2020-01-17 16:45:00 |
2020-01-17 | 16:46:00 | 1.89417 | 1.89435 | 1.89417 | 1.89434 | 1 | 28 | 0 | 2020-01-17 16:46:00 |
2020-01-17 | 16:47:00 | 1.89435 | 1.89457 | 1.89435 | 1.89457 | 1 | 28 | 0 | 2020-01-17 16:47:00 |
2020-01-17 | 16:48:00 | 1.89457 | 1.89466 | 1.89447 | 1.89466 | 1 | 28 | 0 | 2020-01-17 16:48:00 |
2020-01-17 | 16:49:00 | 1.89466 | 1.89466 | 1.89452 | 1.89455 | 1 | 28 | 0 | 2020-01-17 16:49:00 |
2020-01-17 | 16:50:00 | 1.89455 | 1.89455 | 1.89437 | 1.89441 | 1 | 28 | 0 | 2020-01-17 16:50:00 |
2020-01-17 | 16:51:00 | 1.8944 | 1.89444 | 1.89432 | 1.89435 | 1 | 28 | 0 | 2020-01-17 16:51:00 |
2020-01-17 | 16:52:00 | 1.89435 | 1.89441 | 1.89423 | 1.89441 | 1 | 28 | 0 | 2020-01-17 16:52:00 |
2020-01-17 | 16:53:00 | 1.89441 | 1.89444 | 1.89438 | 1.89444 | 1 | 28 | 0 | 2020-01-17 16:53:00 |
2020-01-17 | 16:54:00 | 1.89444 | 1.89445 | 1.89443 | 1.89444 | 1 | 28 | 0 | 2020-01-17 16:54:00 |
2020-01-17 | 16:55:00 | 1.89444 | 1.8948 | 1.89437 | 1.8948 | 1 | 28 | 0 | 2020-01-17 16:55:00 |
2020-01-17 | 16:56:00 | 1.89481 | 1.89484 | 1.89469 | 1.89469 | 1 | 28 | 0 | 2020-01-17 16:56:00 |
2020-01-17 | 16:57:00 | 1.89469 | 1.89474 | 1.89455 | 1.89464 | 1 | 28 | 0 | 2020-01-17 16:57:00 |
2020-01-17 | 16:58:00 | 1.89464 | 1.8947 | 1.89459 | 1.89466 | 1 | 28 | 0 | 2020-01-17 16:58:00 |
2020-01-17 | 16:59:00 | 1.89467 | 1.89477 | 1.89458 | 1.8946 | 1 | 28 | 0 | 2020-01-17 16:59:00 |
2020-01-17 | 17:00:00 | 1.89459 | 1.89461 | 1.89436 | 1.89443 | 1 | 28 | 0 | 2020-01-17 17:00:00 |
2020-01-17 | 17:01:00 | 1.89443 | 1.89444 | 1.89419 | 1.89421 | 1 | 28 | 0 | 2020-01-17 17:01:00 |
2020-01-17 | 17:02:00 | 1.89421 | 1.89427 | 1.8941 | 1.89427 | 1 | 28 | 0 | 2020-01-17 17:02:00 |
2020-01-17 | 17:03:00 | 1.89426 | 1.89433 | 1.89412 | 1.89412 | 1 | 28 | 0 | 2020-01-17 17:03:00 |
2020-01-17 | 17:04:00 | 1.89411 | 1.89413 | 1.89404 | 1.89407 | 1 | 28 | 0 | 2020-01-17 17:04:00 |
2020-01-17 | 17:05:00 | 1.89407 | 1.8941 | 1.89396 | 1.89408 | 1 | 28 | 0 | 2020-01-17 17:05:00 |
2020-01-17 | 17:06:00 | 1.89408 | 1.89408 | 1.89396 | 1.89396 | 1 | 28 | 0 | 2020-01-17 17:06:00 |
2020-01-17 | 17:07:00 | 1.89396 | 1.89415 | 1.89393 | 1.8941 | 1 | 28 | 0 | 2020-01-17 17:07:00 |
2020-01-17 | 17:08:00 | 1.89409 | 1.89412 | 1.89404 | 1.89407 | 1 | 28 | 0 | 2020-01-17 17:08:00 |
2020-01-17 | 17:09:00 | 1.89408 | 1.89409 | 1.89401 | 1.89408 | 1 | 28 | 0 | 2020-01-17 17:09:00 |
2020-01-17 | 17:10:00 | 1.89408 | 1.89419 | 1.89408 | 1.8941 | 1 | 28 | 0 | 2020-01-17 17:10:00 |
2020-01-17 | 17:11:00 | 1.8941 | 1.89419 | 1.89406 | 1.8941 | 1 | 28 | 0 | 2020-01-17 17:11:00 |
2020-01-17 | 17:12:00 | 1.8941 | 1.89418 | 1.89407 | 1.8941 | 1 | 28 | 0 | 2020-01-17 17:12:00 |
2020-01-17 | 17:13:00 | 1.8941 | 1.8942 | 1.89379 | 1.89395 | 1 | 28 | 0 | 2020-01-17 17:13:00 |
2020-01-17 | 17:14:00 | 1.89395 | 1.89407 | 1.89392 | 1.89402 | 1 | 28 | 0 | 2020-01-17 17:14:00 |
2020-01-17 | 17:15:00 | 1.89402 | 1.89412 | 1.894 | 1.894 | 1 | 28 | 0 | 2020-01-17 17:15:00 |
2020-01-17 | 17:16:00 | 1.89399 | 1.89401 | 1.89385 | 1.89389 | 1 | 28 | 0 | 2020-01-17 17:16:00 |
2020-01-17 | 17:17:00 | 1.89389 | 1.89397 | 1.89386 | 1.89393 | 1 | 28 | 0 | 2020-01-17 17:17:00 |
2020-01-17 | 17:18:00 | 1.89393 | 1.89398 | 1.89393 | 1.89398 | 1 | 28 | 0 | 2020-01-17 17:18:00 |
2020-01-17 | 17:19:00 | 1.89399 | 1.89403 | 1.89391 | 1.89391 | 1 | 28 | 0 | 2020-01-17 17:19:00 |
2020-01-17 | 17:20:00 | 1.8939 | 1.89397 | 1.89388 | 1.89397 | 1 | 28 | 0 | 2020-01-17 17:20:00 |
2020-01-17 | 17:21:00 | 1.89397 | 1.89415 | 1.8939 | 1.89415 | 1 | 28 | 0 | 2020-01-17 17:21:00 |
2020-01-17 | 17:22:00 | 1.89415 | 1.89415 | 1.89392 | 1.894 | 1 | 28 | 0 | 2020-01-17 17:22:00 |
2020-01-17 | 17:23:00 | 1.894 | 1.89401 | 1.89386 | 1.89388 | 1 | 28 | 0 | 2020-01-17 17:23:00 |
2020-01-17 | 17:24:00 | 1.89388 | 1.89395 | 1.89387 | 1.89394 | 1 | 28 | 0 | 2020-01-17 17:24:00 |
2020-01-17 | 17:25:00 | 1.89394 | 1.89408 | 1.89388 | 1.89388 | 1 | 28 | 0 | 2020-01-17 17:25:00 |
2020-01-17 | 17:26:00 | 1.89388 | 1.89401 | 1.89388 | 1.89397 | 1 | 28 | 0 | 2020-01-17 17:26:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.