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 | 17:27:00 | 1.89396 | 1.894 | 1.89384 | 1.89391 | 1 | 28 | 0 | 2020-01-17 17:27:00 |
2020-01-17 | 17:28:00 | 1.89392 | 1.89395 | 1.89387 | 1.89392 | 1 | 28 | 0 | 2020-01-17 17:28:00 |
2020-01-17 | 17:29:00 | 1.89392 | 1.89403 | 1.89392 | 1.894 | 1 | 28 | 0 | 2020-01-17 17:29:00 |
2020-01-17 | 17:30:00 | 1.89401 | 1.89413 | 1.89401 | 1.89403 | 1 | 28 | 0 | 2020-01-17 17:30:00 |
2020-01-17 | 17:31:00 | 1.89403 | 1.89416 | 1.89403 | 1.89407 | 1 | 28 | 0 | 2020-01-17 17:31:00 |
2020-01-17 | 17:32:00 | 1.89406 | 1.89417 | 1.89404 | 1.89407 | 1 | 28 | 0 | 2020-01-17 17:32:00 |
2020-01-17 | 17:33:00 | 1.89407 | 1.89407 | 1.89396 | 1.89396 | 1 | 28 | 0 | 2020-01-17 17:33:00 |
2020-01-17 | 17:34:00 | 1.89396 | 1.89397 | 1.89371 | 1.89374 | 1 | 28 | 0 | 2020-01-17 17:34:00 |
2020-01-17 | 17:35:00 | 1.89375 | 1.89382 | 1.89367 | 1.89382 | 1 | 28 | 0 | 2020-01-17 17:35:00 |
2020-01-17 | 17:36:00 | 1.89382 | 1.89382 | 1.89364 | 1.89373 | 1 | 28 | 0 | 2020-01-17 17:36:00 |
2020-01-17 | 17:37:00 | 1.89373 | 1.89397 | 1.89373 | 1.89391 | 1 | 28 | 0 | 2020-01-17 17:37:00 |
2020-01-17 | 17:38:00 | 1.8939 | 1.8939 | 1.8936 | 1.8936 | 1 | 28 | 0 | 2020-01-17 17:38:00 |
2020-01-17 | 17:39:00 | 1.8936 | 1.8936 | 1.89359 | 1.8936 | 1 | 28 | 0 | 2020-01-17 17:39:00 |
2020-01-17 | 17:40:00 | 1.8936 | 1.89407 | 1.8936 | 1.89407 | 1 | 28 | 0 | 2020-01-17 17:40:00 |
2020-01-17 | 17:41:00 | 1.89406 | 1.8941 | 1.89391 | 1.8941 | 1 | 28 | 0 | 2020-01-17 17:41:00 |
2020-01-17 | 17:42:00 | 1.89408 | 1.89409 | 1.89387 | 1.89387 | 1 | 28 | 0 | 2020-01-17 17:42:00 |
2020-01-17 | 17:43:00 | 1.89387 | 1.89407 | 1.89387 | 1.89392 | 1 | 28 | 0 | 2020-01-17 17:43:00 |
2020-01-17 | 17:44:00 | 1.89392 | 1.89398 | 1.89389 | 1.89395 | 1 | 28 | 0 | 2020-01-17 17:44:00 |
2020-01-17 | 17:45:00 | 1.89395 | 1.89405 | 1.8938 | 1.89388 | 1 | 28 | 0 | 2020-01-17 17:45:00 |
2020-01-17 | 17:46:00 | 1.89388 | 1.89389 | 1.89365 | 1.89365 | 1 | 28 | 0 | 2020-01-17 17:46:00 |
2020-01-17 | 17:47:00 | 1.89365 | 1.8937 | 1.89357 | 1.89367 | 1 | 28 | 0 | 2020-01-17 17:47:00 |
2020-01-17 | 17:48:00 | 1.89366 | 1.89366 | 1.89358 | 1.89366 | 1 | 28 | 0 | 2020-01-17 17:48:00 |
2020-01-17 | 17:49:00 | 1.89366 | 1.89366 | 1.89354 | 1.89354 | 1 | 28 | 0 | 2020-01-17 17:49:00 |
2020-01-17 | 17:50:00 | 1.89354 | 1.89358 | 1.89354 | 1.89357 | 1 | 28 | 0 | 2020-01-17 17:50:00 |
2020-01-17 | 17:51:00 | 1.89356 | 1.89356 | 1.89347 | 1.8935 | 1 | 28 | 0 | 2020-01-17 17:51:00 |
2020-01-17 | 17:52:00 | 1.8935 | 1.89358 | 1.89341 | 1.89341 | 1 | 28 | 0 | 2020-01-17 17:52:00 |
2020-01-17 | 17:53:00 | 1.8934 | 1.89348 | 1.89332 | 1.89348 | 1 | 28 | 0 | 2020-01-17 17:53:00 |
2020-01-17 | 17:54:00 | 1.89349 | 1.89372 | 1.89343 | 1.8935 | 1 | 28 | 0 | 2020-01-17 17:54:00 |
2020-01-17 | 17:55:00 | 1.8935 | 1.89351 | 1.89328 | 1.89335 | 1 | 28 | 0 | 2020-01-17 17:55:00 |
2020-01-17 | 17:56:00 | 1.89335 | 1.89335 | 1.89304 | 1.89304 | 1 | 28 | 0 | 2020-01-17 17:56:00 |
2020-01-17 | 17:57:00 | 1.89304 | 1.89314 | 1.89301 | 1.89305 | 1 | 28 | 0 | 2020-01-17 17:57:00 |
2020-01-17 | 17:58:00 | 1.89305 | 1.89323 | 1.89303 | 1.89322 | 1 | 28 | 0 | 2020-01-17 17:58:00 |
2020-01-17 | 17:59:00 | 1.89321 | 1.8934 | 1.89321 | 1.89335 | 1 | 28 | 0 | 2020-01-17 17:59:00 |
2020-01-17 | 18:00:00 | 1.89332 | 1.89332 | 1.8929 | 1.89295 | 1 | 28 | 0 | 2020-01-17 18:00:00 |
2020-01-17 | 18:01:00 | 1.89295 | 1.89317 | 1.89295 | 1.89316 | 1 | 28 | 0 | 2020-01-17 18:01:00 |
2020-01-17 | 18:02:00 | 1.89316 | 1.89322 | 1.89313 | 1.89321 | 1 | 28 | 0 | 2020-01-17 18:02:00 |
2020-01-17 | 18:03:00 | 1.89321 | 1.89321 | 1.893 | 1.89303 | 1 | 28 | 0 | 2020-01-17 18:03:00 |
2020-01-17 | 18:04:00 | 1.89303 | 1.89317 | 1.89303 | 1.89311 | 1 | 28 | 0 | 2020-01-17 18:04:00 |
2020-01-17 | 18:05:00 | 1.89308 | 1.89322 | 1.89308 | 1.8932 | 1 | 28 | 0 | 2020-01-17 18:05:00 |
2020-01-17 | 18:06:00 | 1.89321 | 1.89334 | 1.89321 | 1.89334 | 1 | 28 | 0 | 2020-01-17 18:06:00 |
2020-01-17 | 18:07:00 | 1.89334 | 1.89334 | 1.89318 | 1.89318 | 1 | 28 | 0 | 2020-01-17 18:07:00 |
2020-01-17 | 18:08:00 | 1.89314 | 1.89334 | 1.89313 | 1.89334 | 1 | 28 | 0 | 2020-01-17 18:08:00 |
2020-01-17 | 18:09:00 | 1.89335 | 1.89339 | 1.89334 | 1.89337 | 1 | 28 | 0 | 2020-01-17 18:09:00 |
2020-01-17 | 18:10:00 | 1.89337 | 1.89337 | 1.89324 | 1.89325 | 1 | 28 | 0 | 2020-01-17 18:10:00 |
2020-01-17 | 18:11:00 | 1.89325 | 1.89338 | 1.89325 | 1.89332 | 1 | 28 | 0 | 2020-01-17 18:11:00 |
2020-01-17 | 18:12:00 | 1.89332 | 1.89346 | 1.89329 | 1.89345 | 1 | 28 | 0 | 2020-01-17 18:12:00 |
2020-01-17 | 18:13:00 | 1.89345 | 1.89345 | 1.8933 | 1.89333 | 1 | 28 | 0 | 2020-01-17 18:13:00 |
2020-01-17 | 18:14:00 | 1.89333 | 1.89345 | 1.89333 | 1.89344 | 1 | 28 | 0 | 2020-01-17 18:14:00 |
2020-01-17 | 18:15:00 | 1.89346 | 1.8935 | 1.89324 | 1.89324 | 1 | 28 | 0 | 2020-01-17 18:15:00 |
2020-01-17 | 18:16:00 | 1.89323 | 1.89336 | 1.89321 | 1.89321 | 1 | 28 | 0 | 2020-01-17 18:16:00 |
2020-01-17 | 18:17:00 | 1.8932 | 1.89323 | 1.89302 | 1.89302 | 1 | 28 | 0 | 2020-01-17 18:17:00 |
2020-01-17 | 18:18:00 | 1.89301 | 1.89309 | 1.89301 | 1.89309 | 1 | 28 | 0 | 2020-01-17 18:18:00 |
2020-01-17 | 18:19:00 | 1.8931 | 1.8931 | 1.89298 | 1.89299 | 1 | 28 | 0 | 2020-01-17 18:19:00 |
2020-01-17 | 18:20:00 | 1.89301 | 1.89304 | 1.89295 | 1.89304 | 1 | 28 | 0 | 2020-01-17 18:20:00 |
2020-01-17 | 18:21:00 | 1.89304 | 1.8932 | 1.89304 | 1.89317 | 1 | 28 | 0 | 2020-01-17 18:21:00 |
2020-01-17 | 18:22:00 | 1.89315 | 1.89321 | 1.89311 | 1.89315 | 1 | 28 | 0 | 2020-01-17 18:22:00 |
2020-01-17 | 18:23:00 | 1.89317 | 1.89343 | 1.89317 | 1.89336 | 1 | 28 | 0 | 2020-01-17 18:23:00 |
2020-01-17 | 18:24:00 | 1.89337 | 1.89337 | 1.89317 | 1.89319 | 1 | 28 | 0 | 2020-01-17 18:24:00 |
2020-01-17 | 18:25:00 | 1.89319 | 1.89322 | 1.89309 | 1.89312 | 1 | 28 | 0 | 2020-01-17 18:25:00 |
2020-01-17 | 18:26:00 | 1.89311 | 1.89329 | 1.89311 | 1.89327 | 1 | 28 | 0 | 2020-01-17 18:26:00 |
2020-01-17 | 18:27:00 | 1.89328 | 1.89332 | 1.89321 | 1.89325 | 1 | 28 | 0 | 2020-01-17 18:27:00 |
2020-01-17 | 18:28:00 | 1.89325 | 1.89328 | 1.89316 | 1.89317 | 1 | 28 | 0 | 2020-01-17 18:28:00 |
2020-01-17 | 18:29:00 | 1.89317 | 1.89331 | 1.89316 | 1.89331 | 1 | 28 | 0 | 2020-01-17 18:29:00 |
2020-01-17 | 18:30:00 | 1.89331 | 1.89333 | 1.89322 | 1.89323 | 1 | 28 | 0 | 2020-01-17 18:30:00 |
2020-01-17 | 18:31:00 | 1.89323 | 1.89324 | 1.89299 | 1.89299 | 1 | 28 | 0 | 2020-01-17 18:31:00 |
2020-01-17 | 18:32:00 | 1.89301 | 1.89303 | 1.89291 | 1.89294 | 1 | 28 | 0 | 2020-01-17 18:32:00 |
2020-01-17 | 18:33:00 | 1.89294 | 1.89297 | 1.89291 | 1.89293 | 1 | 28 | 0 | 2020-01-17 18:33:00 |
2020-01-17 | 18:34:00 | 1.89293 | 1.89295 | 1.89291 | 1.89293 | 1 | 28 | 0 | 2020-01-17 18:34:00 |
2020-01-17 | 18:35:00 | 1.89293 | 1.89294 | 1.89284 | 1.89292 | 1 | 28 | 0 | 2020-01-17 18:35:00 |
2020-01-17 | 18:36:00 | 1.89292 | 1.89292 | 1.8928 | 1.8929 | 1 | 28 | 0 | 2020-01-17 18:36:00 |
2020-01-17 | 18:37:00 | 1.89291 | 1.89304 | 1.89283 | 1.89304 | 1 | 28 | 0 | 2020-01-17 18:37:00 |
2020-01-17 | 18:38:00 | 1.89304 | 1.8931 | 1.89301 | 1.89301 | 1 | 28 | 0 | 2020-01-17 18:38:00 |
2020-01-17 | 18:39:00 | 1.893 | 1.89303 | 1.89293 | 1.89294 | 1 | 28 | 0 | 2020-01-17 18:39:00 |
2020-01-17 | 18:40:00 | 1.89294 | 1.89307 | 1.89293 | 1.89307 | 1 | 28 | 0 | 2020-01-17 18:40:00 |
2020-01-17 | 18:41:00 | 1.89306 | 1.89306 | 1.89298 | 1.893 | 1 | 28 | 0 | 2020-01-17 18:41:00 |
2020-01-17 | 18:42:00 | 1.89301 | 1.89302 | 1.89296 | 1.89301 | 1 | 28 | 0 | 2020-01-17 18:42:00 |
2020-01-17 | 18:43:00 | 1.89301 | 1.89303 | 1.89293 | 1.89295 | 1 | 28 | 0 | 2020-01-17 18:43:00 |
2020-01-17 | 18:44:00 | 1.89296 | 1.89299 | 1.8929 | 1.89291 | 1 | 28 | 0 | 2020-01-17 18:44:00 |
2020-01-17 | 18:45:00 | 1.89292 | 1.89292 | 1.89284 | 1.89285 | 1 | 28 | 0 | 2020-01-17 18:45:00 |
2020-01-17 | 18:46:00 | 1.89285 | 1.89287 | 1.89262 | 1.89262 | 1 | 28 | 0 | 2020-01-17 18:46:00 |
2020-01-17 | 18:47:00 | 1.89262 | 1.8927 | 1.89261 | 1.89267 | 1 | 28 | 0 | 2020-01-17 18:47:00 |
2020-01-17 | 18:48:00 | 1.89267 | 1.89271 | 1.89262 | 1.89263 | 1 | 28 | 0 | 2020-01-17 18:48:00 |
2020-01-17 | 18:49:00 | 1.89263 | 1.89266 | 1.89262 | 1.89266 | 1 | 28 | 0 | 2020-01-17 18:49:00 |
2020-01-17 | 18:50:00 | 1.89266 | 1.89266 | 1.89262 | 1.89262 | 1 | 28 | 0 | 2020-01-17 18:50:00 |
2020-01-17 | 18:51:00 | 1.89262 | 1.89264 | 1.89262 | 1.89264 | 1 | 28 | 0 | 2020-01-17 18:51:00 |
2020-01-17 | 18:52:00 | 1.89264 | 1.89264 | 1.89261 | 1.89263 | 1 | 28 | 0 | 2020-01-17 18:52:00 |
2020-01-17 | 18:53:00 | 1.89263 | 1.89277 | 1.89263 | 1.89272 | 1 | 28 | 0 | 2020-01-17 18:53:00 |
2020-01-17 | 18:54:00 | 1.89272 | 1.89272 | 1.89268 | 1.89269 | 1 | 28 | 0 | 2020-01-17 18:54:00 |
2020-01-17 | 18:55:00 | 1.89269 | 1.89274 | 1.89256 | 1.89256 | 1 | 28 | 0 | 2020-01-17 18:55:00 |
2020-01-17 | 18:56:00 | 1.89256 | 1.8926 | 1.89256 | 1.89258 | 1 | 28 | 0 | 2020-01-17 18:56:00 |
2020-01-17 | 18:57:00 | 1.89258 | 1.89259 | 1.89256 | 1.89257 | 1 | 28 | 0 | 2020-01-17 18:57:00 |
2020-01-17 | 18:58:00 | 1.89257 | 1.89264 | 1.89251 | 1.89251 | 1 | 28 | 0 | 2020-01-17 18:58:00 |
2020-01-17 | 18:59:00 | 1.89251 | 1.89264 | 1.89249 | 1.89262 | 1 | 28 | 0 | 2020-01-17 18:59:00 |
2020-01-17 | 19:00:00 | 1.89262 | 1.89267 | 1.89246 | 1.89246 | 1 | 28 | 0 | 2020-01-17 19:00:00 |
2020-01-17 | 19:01:00 | 1.89246 | 1.89255 | 1.89244 | 1.89253 | 1 | 28 | 0 | 2020-01-17 19:01:00 |
2020-01-17 | 19:02:00 | 1.89253 | 1.89253 | 1.89248 | 1.89249 | 1 | 28 | 0 | 2020-01-17 19:02:00 |
2020-01-17 | 19:03:00 | 1.89249 | 1.89249 | 1.8923 | 1.89231 | 1 | 28 | 0 | 2020-01-17 19:03:00 |
2020-01-17 | 19:04:00 | 1.89231 | 1.89238 | 1.8923 | 1.8923 | 1 | 28 | 0 | 2020-01-17 19:04:00 |
2020-01-17 | 19:05:00 | 1.8923 | 1.8924 | 1.8923 | 1.89237 | 1 | 28 | 0 | 2020-01-17 19:05:00 |
2020-01-17 | 19:06:00 | 1.89237 | 1.89238 | 1.89229 | 1.89229 | 1 | 28 | 0 | 2020-01-17 19:06:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.