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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-20 | 06:11:00 | 1.88719 | 1.8873 | 1.88712 | 1.88719 | 1 | 28 | 0 | 2020-01-20 06:11:00 |
2020-01-20 | 06:12:00 | 1.88719 | 1.88721 | 1.88713 | 1.88713 | 1 | 28 | 0 | 2020-01-20 06:12:00 |
2020-01-20 | 06:13:00 | 1.8871 | 1.88714 | 1.88704 | 1.88713 | 1 | 28 | 0 | 2020-01-20 06:13:00 |
2020-01-20 | 06:14:00 | 1.88714 | 1.88714 | 1.88706 | 1.88708 | 1 | 28 | 0 | 2020-01-20 06:14:00 |
2020-01-20 | 06:15:00 | 1.88708 | 1.88708 | 1.88663 | 1.88667 | 1 | 28 | 0 | 2020-01-20 06:15:00 |
2020-01-20 | 06:16:00 | 1.88666 | 1.88666 | 1.88663 | 1.88664 | 1 | 28 | 0 | 2020-01-20 06:16:00 |
2020-01-20 | 06:17:00 | 1.88665 | 1.88688 | 1.88664 | 1.88683 | 1 | 28 | 0 | 2020-01-20 06:17:00 |
2020-01-20 | 06:18:00 | 1.88684 | 1.8869 | 1.88678 | 1.88684 | 1 | 28 | 0 | 2020-01-20 06:18:00 |
2020-01-20 | 06:19:00 | 1.88685 | 1.88689 | 1.88678 | 1.88688 | 1 | 28 | 0 | 2020-01-20 06:19:00 |
2020-01-20 | 06:20:00 | 1.88689 | 1.88694 | 1.88687 | 1.88692 | 1 | 28 | 0 | 2020-01-20 06:20:00 |
2020-01-20 | 06:21:00 | 1.88692 | 1.88692 | 1.88667 | 1.88669 | 1 | 28 | 0 | 2020-01-20 06:21:00 |
2020-01-20 | 06:22:00 | 1.88669 | 1.88701 | 1.88669 | 1.88687 | 1 | 28 | 0 | 2020-01-20 06:22:00 |
2020-01-20 | 06:23:00 | 1.88687 | 1.88716 | 1.88687 | 1.88716 | 1 | 28 | 0 | 2020-01-20 06:23:00 |
2020-01-20 | 06:24:00 | 1.88718 | 1.8872 | 1.88718 | 1.88718 | 1 | 28 | 0 | 2020-01-20 06:24:00 |
2020-01-20 | 06:25:00 | 1.88718 | 1.88722 | 1.8871 | 1.88714 | 1 | 28 | 0 | 2020-01-20 06:25:00 |
2020-01-20 | 06:26:00 | 1.88714 | 1.88717 | 1.88707 | 1.88714 | 1 | 28 | 0 | 2020-01-20 06:26:00 |
2020-01-20 | 06:27:00 | 1.88716 | 1.88718 | 1.88715 | 1.88716 | 1 | 28 | 0 | 2020-01-20 06:27:00 |
2020-01-20 | 06:28:00 | 1.88716 | 1.88717 | 1.8871 | 1.88712 | 1 | 28 | 0 | 2020-01-20 06:28:00 |
2020-01-20 | 06:29:00 | 1.88712 | 1.88713 | 1.88701 | 1.88702 | 1 | 28 | 0 | 2020-01-20 06:29:00 |
2020-01-20 | 06:30:00 | 1.88705 | 1.88712 | 1.88676 | 1.88676 | 1 | 28 | 0 | 2020-01-20 06:30:00 |
2020-01-20 | 06:31:00 | 1.88676 | 1.8868 | 1.88675 | 1.88677 | 1 | 28 | 0 | 2020-01-20 06:31:00 |
2020-01-20 | 06:32:00 | 1.88677 | 1.88679 | 1.88667 | 1.88672 | 1 | 28 | 0 | 2020-01-20 06:32:00 |
2020-01-20 | 06:33:00 | 1.88673 | 1.88678 | 1.8867 | 1.88671 | 1 | 28 | 0 | 2020-01-20 06:33:00 |
2020-01-20 | 06:34:00 | 1.88671 | 1.88681 | 1.88671 | 1.88675 | 1 | 28 | 0 | 2020-01-20 06:34:00 |
2020-01-20 | 06:35:00 | 1.88674 | 1.88676 | 1.88669 | 1.88673 | 1 | 28 | 0 | 2020-01-20 06:35:00 |
2020-01-20 | 06:36:00 | 1.88672 | 1.88675 | 1.88669 | 1.88672 | 1 | 28 | 0 | 2020-01-20 06:36:00 |
2020-01-20 | 06:37:00 | 1.88672 | 1.88672 | 1.88657 | 1.88661 | 1 | 28 | 0 | 2020-01-20 06:37:00 |
2020-01-20 | 06:38:00 | 1.88661 | 1.88663 | 1.88628 | 1.88641 | 1 | 28 | 0 | 2020-01-20 06:38:00 |
2020-01-20 | 06:39:00 | 1.88641 | 1.8867 | 1.88641 | 1.88652 | 1 | 28 | 0 | 2020-01-20 06:39:00 |
2020-01-20 | 06:40:00 | 1.88652 | 1.88675 | 1.88645 | 1.88675 | 1 | 28 | 0 | 2020-01-20 06:40:00 |
2020-01-20 | 06:41:00 | 1.88679 | 1.88684 | 1.88676 | 1.88679 | 1 | 28 | 0 | 2020-01-20 06:41:00 |
2020-01-20 | 06:42:00 | 1.88679 | 1.88686 | 1.88673 | 1.88686 | 1 | 28 | 0 | 2020-01-20 06:42:00 |
2020-01-20 | 06:43:00 | 1.88688 | 1.88696 | 1.88685 | 1.88696 | 1 | 28 | 0 | 2020-01-20 06:43:00 |
2020-01-20 | 06:44:00 | 1.88696 | 1.88721 | 1.88696 | 1.88718 | 1 | 28 | 0 | 2020-01-20 06:44:00 |
2020-01-20 | 06:45:00 | 1.88717 | 1.88717 | 1.88694 | 1.88706 | 1 | 28 | 0 | 2020-01-20 06:45:00 |
2020-01-20 | 06:46:00 | 1.88708 | 1.88708 | 1.8869 | 1.88691 | 1 | 28 | 0 | 2020-01-20 06:46:00 |
2020-01-20 | 06:47:00 | 1.88692 | 1.88703 | 1.88691 | 1.88696 | 1 | 28 | 0 | 2020-01-20 06:47:00 |
2020-01-20 | 06:48:00 | 1.88696 | 1.88707 | 1.88687 | 1.887 | 1 | 28 | 0 | 2020-01-20 06:48:00 |
2020-01-20 | 06:49:00 | 1.88701 | 1.88702 | 1.88678 | 1.88686 | 1 | 28 | 0 | 2020-01-20 06:49:00 |
2020-01-20 | 06:50:00 | 1.88686 | 1.88687 | 1.88667 | 1.88676 | 1 | 28 | 0 | 2020-01-20 06:50:00 |
2020-01-20 | 06:51:00 | 1.88676 | 1.88676 | 1.88667 | 1.88667 | 1 | 28 | 0 | 2020-01-20 06:51:00 |
2020-01-20 | 06:52:00 | 1.88667 | 1.88677 | 1.88667 | 1.88674 | 1 | 28 | 0 | 2020-01-20 06:52:00 |
2020-01-20 | 06:53:00 | 1.88676 | 1.88706 | 1.88676 | 1.88703 | 1 | 28 | 0 | 2020-01-20 06:53:00 |
2020-01-20 | 06:54:00 | 1.88703 | 1.88707 | 1.887 | 1.88701 | 1 | 28 | 0 | 2020-01-20 06:54:00 |
2020-01-20 | 06:55:00 | 1.88701 | 1.88702 | 1.88691 | 1.88693 | 1 | 28 | 0 | 2020-01-20 06:55:00 |
2020-01-20 | 06:56:00 | 1.88693 | 1.88702 | 1.88693 | 1.88698 | 1 | 28 | 0 | 2020-01-20 06:56:00 |
2020-01-20 | 06:57:00 | 1.887 | 1.88721 | 1.88698 | 1.88707 | 1 | 28 | 0 | 2020-01-20 06:57:00 |
2020-01-20 | 06:58:00 | 1.88704 | 1.88705 | 1.88696 | 1.88696 | 1 | 28 | 0 | 2020-01-20 06:58:00 |
2020-01-20 | 06:59:00 | 1.88694 | 1.88694 | 1.8867 | 1.88672 | 1 | 28 | 0 | 2020-01-20 06:59:00 |
2020-01-20 | 07:00:00 | 1.88674 | 1.88739 | 1.88674 | 1.88706 | 1 | 28 | 0 | 2020-01-20 07:00:00 |
2020-01-20 | 07:01:00 | 1.88706 | 1.88725 | 1.88693 | 1.88693 | 1 | 28 | 0 | 2020-01-20 07:01:00 |
2020-01-20 | 07:02:00 | 1.88693 | 1.88696 | 1.88677 | 1.88677 | 1 | 28 | 0 | 2020-01-20 07:02:00 |
2020-01-20 | 07:03:00 | 1.88677 | 1.88692 | 1.88674 | 1.88687 | 1 | 28 | 0 | 2020-01-20 07:03:00 |
2020-01-20 | 07:04:00 | 1.88688 | 1.8869 | 1.88677 | 1.88681 | 1 | 28 | 0 | 2020-01-20 07:04:00 |
2020-01-20 | 07:05:00 | 1.88681 | 1.88692 | 1.88681 | 1.88684 | 1 | 28 | 0 | 2020-01-20 07:05:00 |
2020-01-20 | 07:06:00 | 1.88685 | 1.88691 | 1.88676 | 1.88687 | 1 | 28 | 0 | 2020-01-20 07:06:00 |
2020-01-20 | 07:07:00 | 1.88688 | 1.887 | 1.88675 | 1.88691 | 1 | 28 | 0 | 2020-01-20 07:07:00 |
2020-01-20 | 07:08:00 | 1.88691 | 1.88708 | 1.88683 | 1.88705 | 1 | 28 | 0 | 2020-01-20 07:08:00 |
2020-01-20 | 07:09:00 | 1.88705 | 1.88708 | 1.88696 | 1.88706 | 1 | 28 | 0 | 2020-01-20 07:09:00 |
2020-01-20 | 07:10:00 | 1.88708 | 1.88722 | 1.88704 | 1.88722 | 1 | 28 | 0 | 2020-01-20 07:10:00 |
2020-01-20 | 07:11:00 | 1.88722 | 1.88737 | 1.887 | 1.88701 | 1 | 28 | 0 | 2020-01-20 07:11:00 |
2020-01-20 | 07:12:00 | 1.887 | 1.88714 | 1.88656 | 1.88669 | 1 | 28 | 0 | 2020-01-20 07:12:00 |
2020-01-20 | 07:13:00 | 1.88671 | 1.88682 | 1.88663 | 1.88669 | 1 | 28 | 0 | 2020-01-20 07:13:00 |
2020-01-20 | 07:14:00 | 1.88669 | 1.88692 | 1.88669 | 1.88687 | 1 | 28 | 0 | 2020-01-20 07:14:00 |
2020-01-20 | 07:15:00 | 1.88684 | 1.88684 | 1.88676 | 1.88676 | 1 | 28 | 0 | 2020-01-20 07:15:00 |
2020-01-20 | 07:16:00 | 1.88675 | 1.88675 | 1.88637 | 1.88637 | 1 | 28 | 0 | 2020-01-20 07:16:00 |
2020-01-20 | 07:17:00 | 1.88637 | 1.88641 | 1.88631 | 1.88634 | 1 | 28 | 0 | 2020-01-20 07:17:00 |
2020-01-20 | 07:18:00 | 1.88635 | 1.88642 | 1.88575 | 1.88584 | 1 | 28 | 0 | 2020-01-20 07:18:00 |
2020-01-20 | 07:19:00 | 1.88584 | 1.88619 | 1.88584 | 1.88618 | 1 | 28 | 0 | 2020-01-20 07:19:00 |
2020-01-20 | 07:20:00 | 1.8862 | 1.88643 | 1.88559 | 1.88602 | 1 | 28 | 0 | 2020-01-20 07:20:00 |
2020-01-20 | 07:21:00 | 1.88602 | 1.88602 | 1.88594 | 1.88594 | 1 | 28 | 0 | 2020-01-20 07:21:00 |
2020-01-20 | 07:22:00 | 1.88594 | 1.88599 | 1.88561 | 1.88579 | 1 | 28 | 0 | 2020-01-20 07:22:00 |
2020-01-20 | 07:23:00 | 1.88578 | 1.88588 | 1.88521 | 1.8856 | 1 | 28 | 0 | 2020-01-20 07:23:00 |
2020-01-20 | 07:24:00 | 1.88561 | 1.88585 | 1.88545 | 1.88553 | 1 | 28 | 0 | 2020-01-20 07:24:00 |
2020-01-20 | 07:25:00 | 1.88553 | 1.88559 | 1.88531 | 1.88548 | 1 | 28 | 0 | 2020-01-20 07:25:00 |
2020-01-20 | 07:26:00 | 1.8855 | 1.88572 | 1.88531 | 1.88572 | 1 | 28 | 0 | 2020-01-20 07:26:00 |
2020-01-20 | 07:27:00 | 1.88572 | 1.8859 | 1.88567 | 1.8859 | 1 | 28 | 0 | 2020-01-20 07:27:00 |
2020-01-20 | 07:28:00 | 1.8859 | 1.88643 | 1.88587 | 1.88641 | 1 | 28 | 0 | 2020-01-20 07:28:00 |
2020-01-20 | 07:29:00 | 1.88641 | 1.88641 | 1.88615 | 1.88625 | 1 | 28 | 0 | 2020-01-20 07:29:00 |
2020-01-20 | 07:30:00 | 1.88628 | 1.8863 | 1.88563 | 1.88563 | 1 | 28 | 0 | 2020-01-20 07:30:00 |
2020-01-20 | 07:31:00 | 1.88563 | 1.88579 | 1.88563 | 1.88573 | 1 | 28 | 0 | 2020-01-20 07:31:00 |
2020-01-20 | 07:32:00 | 1.88573 | 1.8858 | 1.88562 | 1.88571 | 1 | 28 | 0 | 2020-01-20 07:32:00 |
2020-01-20 | 07:33:00 | 1.88572 | 1.88593 | 1.88572 | 1.88576 | 1 | 28 | 0 | 2020-01-20 07:33:00 |
2020-01-20 | 07:34:00 | 1.88577 | 1.88579 | 1.88553 | 1.88557 | 1 | 28 | 0 | 2020-01-20 07:34:00 |
2020-01-20 | 07:35:00 | 1.88557 | 1.88586 | 1.88557 | 1.88586 | 1 | 28 | 0 | 2020-01-20 07:35:00 |
2020-01-20 | 07:36:00 | 1.8859 | 1.88608 | 1.88584 | 1.88608 | 1 | 28 | 0 | 2020-01-20 07:36:00 |
2020-01-20 | 07:37:00 | 1.88609 | 1.88628 | 1.88595 | 1.88628 | 1 | 28 | 0 | 2020-01-20 07:37:00 |
2020-01-20 | 07:38:00 | 1.88628 | 1.88641 | 1.88613 | 1.88634 | 1 | 28 | 0 | 2020-01-20 07:38:00 |
2020-01-20 | 07:39:00 | 1.88634 | 1.88647 | 1.88629 | 1.88638 | 1 | 28 | 0 | 2020-01-20 07:39:00 |
2020-01-20 | 07:40:00 | 1.88639 | 1.88648 | 1.88635 | 1.88645 | 1 | 28 | 0 | 2020-01-20 07:40:00 |
2020-01-20 | 07:41:00 | 1.88645 | 1.88653 | 1.88642 | 1.88653 | 1 | 28 | 0 | 2020-01-20 07:41:00 |
2020-01-20 | 07:42:00 | 1.88653 | 1.88662 | 1.88649 | 1.88653 | 1 | 28 | 0 | 2020-01-20 07:42:00 |
2020-01-20 | 07:43:00 | 1.88653 | 1.88658 | 1.88634 | 1.88635 | 1 | 28 | 0 | 2020-01-20 07:43:00 |
2020-01-20 | 07:44:00 | 1.88635 | 1.8866 | 1.88635 | 1.88659 | 1 | 28 | 0 | 2020-01-20 07:44:00 |
2020-01-20 | 07:45:00 | 1.88659 | 1.88684 | 1.886 | 1.88684 | 1 | 28 | 0 | 2020-01-20 07:45:00 |
2020-01-20 | 07:46:00 | 1.88684 | 1.88689 | 1.8867 | 1.88676 | 1 | 28 | 0 | 2020-01-20 07:46:00 |
2020-01-20 | 07:47:00 | 1.88674 | 1.8869 | 1.88652 | 1.88652 | 1 | 28 | 0 | 2020-01-20 07:47:00 |
2020-01-20 | 07:48:00 | 1.88652 | 1.88677 | 1.88652 | 1.88657 | 1 | 28 | 0 | 2020-01-20 07:48:00 |
2020-01-20 | 07:49:00 | 1.88657 | 1.88657 | 1.88641 | 1.88643 | 1 | 28 | 0 | 2020-01-20 07:49:00 |
2020-01-20 | 07:50:00 | 1.88646 | 1.88662 | 1.88646 | 1.88653 | 1 | 28 | 0 | 2020-01-20 07:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.