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 | 07:51:00 | 1.88656 | 1.88674 | 1.88656 | 1.88673 | 1 | 28 | 0 | 2020-01-20 07:51:00 |
2020-01-20 | 07:52:00 | 1.88673 | 1.88674 | 1.88642 | 1.88642 | 1 | 28 | 0 | 2020-01-20 07:52:00 |
2020-01-20 | 07:53:00 | 1.88643 | 1.88648 | 1.88643 | 1.88647 | 1 | 28 | 0 | 2020-01-20 07:53:00 |
2020-01-20 | 07:54:00 | 1.88647 | 1.88647 | 1.88614 | 1.88618 | 1 | 28 | 0 | 2020-01-20 07:54:00 |
2020-01-20 | 07:55:00 | 1.88616 | 1.88634 | 1.88612 | 1.88623 | 1 | 28 | 0 | 2020-01-20 07:55:00 |
2020-01-20 | 07:56:00 | 1.88623 | 1.88625 | 1.88595 | 1.88622 | 1 | 28 | 0 | 2020-01-20 07:56:00 |
2020-01-20 | 07:57:00 | 1.88621 | 1.88644 | 1.88605 | 1.88644 | 1 | 28 | 0 | 2020-01-20 07:57:00 |
2020-01-20 | 07:58:00 | 1.88642 | 1.8868 | 1.88642 | 1.8868 | 1 | 28 | 0 | 2020-01-20 07:58:00 |
2020-01-20 | 07:59:00 | 1.88681 | 1.88727 | 1.88679 | 1.88702 | 1 | 28 | 0 | 2020-01-20 07:59:00 |
2020-01-20 | 08:00:00 | 1.88699 | 1.88722 | 1.88688 | 1.88699 | 1 | 28 | 0 | 2020-01-20 08:00:00 |
2020-01-20 | 08:01:00 | 1.88699 | 1.88735 | 1.88693 | 1.88722 | 1 | 28 | 0 | 2020-01-20 08:01:00 |
2020-01-20 | 08:02:00 | 1.88726 | 1.88749 | 1.88726 | 1.88748 | 1 | 28 | 0 | 2020-01-20 08:02:00 |
2020-01-20 | 08:03:00 | 1.88749 | 1.88826 | 1.88745 | 1.88826 | 1 | 28 | 0 | 2020-01-20 08:03:00 |
2020-01-20 | 08:04:00 | 1.88824 | 1.88824 | 1.88792 | 1.88794 | 1 | 28 | 0 | 2020-01-20 08:04:00 |
2020-01-20 | 08:05:00 | 1.88793 | 1.8881 | 1.88773 | 1.88787 | 1 | 28 | 0 | 2020-01-20 08:05:00 |
2020-01-20 | 08:06:00 | 1.8879 | 1.88804 | 1.88773 | 1.88804 | 1 | 28 | 0 | 2020-01-20 08:06:00 |
2020-01-20 | 08:07:00 | 1.88805 | 1.88822 | 1.88777 | 1.8878 | 1 | 28 | 0 | 2020-01-20 08:07:00 |
2020-01-20 | 08:08:00 | 1.88781 | 1.88799 | 1.8878 | 1.88799 | 1 | 28 | 0 | 2020-01-20 08:08:00 |
2020-01-20 | 08:09:00 | 1.888 | 1.88801 | 1.88788 | 1.8879 | 1 | 28 | 0 | 2020-01-20 08:09:00 |
2020-01-20 | 08:10:00 | 1.88789 | 1.88811 | 1.88785 | 1.88794 | 1 | 28 | 0 | 2020-01-20 08:10:00 |
2020-01-20 | 08:11:00 | 1.8879 | 1.88806 | 1.88719 | 1.88719 | 1 | 28 | 0 | 2020-01-20 08:11:00 |
2020-01-20 | 08:12:00 | 1.88714 | 1.88737 | 1.88691 | 1.8872 | 1 | 28 | 0 | 2020-01-20 08:12:00 |
2020-01-20 | 08:13:00 | 1.88717 | 1.8874 | 1.88715 | 1.8874 | 1 | 28 | 0 | 2020-01-20 08:13:00 |
2020-01-20 | 08:14:00 | 1.8874 | 1.88752 | 1.88723 | 1.88737 | 1 | 28 | 0 | 2020-01-20 08:14:00 |
2020-01-20 | 08:15:00 | 1.88737 | 1.88767 | 1.88736 | 1.88753 | 1 | 28 | 0 | 2020-01-20 08:15:00 |
2020-01-20 | 08:16:00 | 1.88753 | 1.88777 | 1.88728 | 1.8875 | 1 | 28 | 0 | 2020-01-20 08:16:00 |
2020-01-20 | 08:17:00 | 1.88753 | 1.88769 | 1.88746 | 1.88769 | 1 | 28 | 0 | 2020-01-20 08:17:00 |
2020-01-20 | 08:18:00 | 1.88769 | 1.88773 | 1.88756 | 1.88757 | 1 | 28 | 0 | 2020-01-20 08:18:00 |
2020-01-20 | 08:19:00 | 1.88756 | 1.88771 | 1.88748 | 1.88761 | 1 | 28 | 0 | 2020-01-20 08:19:00 |
2020-01-20 | 08:20:00 | 1.88761 | 1.88801 | 1.88761 | 1.88801 | 1 | 28 | 0 | 2020-01-20 08:20:00 |
2020-01-20 | 08:21:00 | 1.88801 | 1.88801 | 1.88759 | 1.88767 | 1 | 28 | 0 | 2020-01-20 08:21:00 |
2020-01-20 | 08:22:00 | 1.88763 | 1.88785 | 1.88759 | 1.88765 | 1 | 28 | 0 | 2020-01-20 08:22:00 |
2020-01-20 | 08:23:00 | 1.88764 | 1.88764 | 1.88744 | 1.88744 | 1 | 28 | 0 | 2020-01-20 08:23:00 |
2020-01-20 | 08:24:00 | 1.88742 | 1.88766 | 1.88714 | 1.88726 | 1 | 28 | 0 | 2020-01-20 08:24:00 |
2020-01-20 | 08:25:00 | 1.88725 | 1.88743 | 1.88722 | 1.88743 | 1 | 28 | 0 | 2020-01-20 08:25:00 |
2020-01-20 | 08:26:00 | 1.88742 | 1.88742 | 1.88707 | 1.88707 | 1 | 28 | 0 | 2020-01-20 08:26:00 |
2020-01-20 | 08:27:00 | 1.88708 | 1.8871 | 1.88692 | 1.88695 | 1 | 28 | 0 | 2020-01-20 08:27:00 |
2020-01-20 | 08:28:00 | 1.88697 | 1.88747 | 1.88697 | 1.88713 | 1 | 28 | 0 | 2020-01-20 08:28:00 |
2020-01-20 | 08:29:00 | 1.88712 | 1.88737 | 1.88712 | 1.88724 | 1 | 28 | 0 | 2020-01-20 08:29:00 |
2020-01-20 | 08:30:00 | 1.88723 | 1.88821 | 1.88722 | 1.88821 | 1 | 28 | 0 | 2020-01-20 08:30:00 |
2020-01-20 | 08:31:00 | 1.8882 | 1.88853 | 1.8882 | 1.88851 | 1 | 28 | 0 | 2020-01-20 08:31:00 |
2020-01-20 | 08:32:00 | 1.8885 | 1.8885 | 1.88794 | 1.888 | 1 | 28 | 0 | 2020-01-20 08:32:00 |
2020-01-20 | 08:33:00 | 1.88805 | 1.88824 | 1.88805 | 1.88808 | 1 | 28 | 0 | 2020-01-20 08:33:00 |
2020-01-20 | 08:34:00 | 1.88807 | 1.88819 | 1.88802 | 1.88809 | 1 | 28 | 0 | 2020-01-20 08:34:00 |
2020-01-20 | 08:35:00 | 1.88807 | 1.88817 | 1.88797 | 1.88803 | 1 | 28 | 0 | 2020-01-20 08:35:00 |
2020-01-20 | 08:36:00 | 1.88804 | 1.88816 | 1.88801 | 1.88808 | 1 | 28 | 0 | 2020-01-20 08:36:00 |
2020-01-20 | 08:37:00 | 1.88807 | 1.88812 | 1.88805 | 1.8881 | 1 | 28 | 0 | 2020-01-20 08:37:00 |
2020-01-20 | 08:38:00 | 1.8881 | 1.88863 | 1.88809 | 1.88855 | 1 | 28 | 0 | 2020-01-20 08:38:00 |
2020-01-20 | 08:39:00 | 1.88853 | 1.88853 | 1.88824 | 1.88847 | 1 | 28 | 0 | 2020-01-20 08:39:00 |
2020-01-20 | 08:40:00 | 1.8885 | 1.8885 | 1.88832 | 1.88839 | 1 | 28 | 0 | 2020-01-20 08:40:00 |
2020-01-20 | 08:41:00 | 1.88839 | 1.88847 | 1.88828 | 1.88847 | 1 | 28 | 0 | 2020-01-20 08:41:00 |
2020-01-20 | 08:42:00 | 1.88846 | 1.88846 | 1.88811 | 1.88815 | 1 | 28 | 0 | 2020-01-20 08:42:00 |
2020-01-20 | 08:43:00 | 1.88816 | 1.88827 | 1.88783 | 1.88825 | 1 | 28 | 0 | 2020-01-20 08:43:00 |
2020-01-20 | 08:44:00 | 1.88826 | 1.88852 | 1.88826 | 1.88842 | 1 | 28 | 0 | 2020-01-20 08:44:00 |
2020-01-20 | 08:45:00 | 1.88845 | 1.88845 | 1.8881 | 1.88815 | 1 | 28 | 0 | 2020-01-20 08:45:00 |
2020-01-20 | 08:46:00 | 1.88812 | 1.88834 | 1.88811 | 1.88828 | 1 | 28 | 0 | 2020-01-20 08:46:00 |
2020-01-20 | 08:47:00 | 1.88829 | 1.88866 | 1.88829 | 1.88831 | 1 | 28 | 0 | 2020-01-20 08:47:00 |
2020-01-20 | 08:48:00 | 1.88828 | 1.88833 | 1.88815 | 1.88829 | 1 | 28 | 0 | 2020-01-20 08:48:00 |
2020-01-20 | 08:49:00 | 1.88831 | 1.88856 | 1.88802 | 1.88806 | 1 | 28 | 0 | 2020-01-20 08:49:00 |
2020-01-20 | 08:50:00 | 1.88806 | 1.88806 | 1.88778 | 1.88789 | 1 | 28 | 0 | 2020-01-20 08:50:00 |
2020-01-20 | 08:51:00 | 1.88789 | 1.88789 | 1.88775 | 1.88787 | 1 | 28 | 0 | 2020-01-20 08:51:00 |
2020-01-20 | 08:52:00 | 1.88787 | 1.88793 | 1.88764 | 1.88782 | 1 | 28 | 0 | 2020-01-20 08:52:00 |
2020-01-20 | 08:53:00 | 1.88782 | 1.88785 | 1.88769 | 1.8877 | 1 | 28 | 0 | 2020-01-20 08:53:00 |
2020-01-20 | 08:54:00 | 1.88765 | 1.8878 | 1.88763 | 1.88763 | 1 | 28 | 0 | 2020-01-20 08:54:00 |
2020-01-20 | 08:55:00 | 1.88759 | 1.88792 | 1.88758 | 1.88786 | 1 | 28 | 0 | 2020-01-20 08:55:00 |
2020-01-20 | 08:56:00 | 1.88786 | 1.88801 | 1.88765 | 1.88765 | 1 | 28 | 0 | 2020-01-20 08:56:00 |
2020-01-20 | 08:57:00 | 1.88766 | 1.88773 | 1.88734 | 1.88749 | 1 | 28 | 0 | 2020-01-20 08:57:00 |
2020-01-20 | 08:58:00 | 1.88748 | 1.8877 | 1.88748 | 1.88762 | 1 | 28 | 0 | 2020-01-20 08:58:00 |
2020-01-20 | 08:59:00 | 1.8876 | 1.8876 | 1.88731 | 1.88752 | 1 | 28 | 0 | 2020-01-20 08:59:00 |
2020-01-20 | 09:00:00 | 1.88752 | 1.88758 | 1.88743 | 1.88758 | 1 | 28 | 0 | 2020-01-20 09:00:00 |
2020-01-20 | 09:01:00 | 1.88758 | 1.88767 | 1.88707 | 1.88707 | 1 | 28 | 0 | 2020-01-20 09:01:00 |
2020-01-20 | 09:02:00 | 1.88705 | 1.88705 | 1.88678 | 1.88679 | 1 | 28 | 0 | 2020-01-20 09:02:00 |
2020-01-20 | 09:03:00 | 1.88679 | 1.88704 | 1.88674 | 1.88704 | 1 | 28 | 0 | 2020-01-20 09:03:00 |
2020-01-20 | 09:04:00 | 1.88703 | 1.88704 | 1.88665 | 1.88665 | 1 | 28 | 0 | 2020-01-20 09:04:00 |
2020-01-20 | 09:05:00 | 1.88667 | 1.88693 | 1.88631 | 1.88631 | 1 | 28 | 0 | 2020-01-20 09:05:00 |
2020-01-20 | 09:06:00 | 1.88632 | 1.88692 | 1.8863 | 1.88688 | 1 | 28 | 0 | 2020-01-20 09:06:00 |
2020-01-20 | 09:07:00 | 1.88688 | 1.88731 | 1.88688 | 1.8871 | 1 | 28 | 0 | 2020-01-20 09:07:00 |
2020-01-20 | 09:08:00 | 1.8871 | 1.88725 | 1.88701 | 1.88713 | 1 | 28 | 0 | 2020-01-20 09:08:00 |
2020-01-20 | 09:09:00 | 1.88712 | 1.88712 | 1.88672 | 1.88678 | 1 | 28 | 0 | 2020-01-20 09:09:00 |
2020-01-20 | 09:10:00 | 1.88682 | 1.88711 | 1.88682 | 1.88711 | 1 | 28 | 0 | 2020-01-20 09:10:00 |
2020-01-20 | 09:11:00 | 1.88711 | 1.88746 | 1.88711 | 1.88745 | 1 | 28 | 0 | 2020-01-20 09:11:00 |
2020-01-20 | 09:12:00 | 1.88744 | 1.8879 | 1.88739 | 1.8879 | 1 | 28 | 0 | 2020-01-20 09:12:00 |
2020-01-20 | 09:13:00 | 1.88792 | 1.88813 | 1.88784 | 1.88789 | 1 | 28 | 0 | 2020-01-20 09:13:00 |
2020-01-20 | 09:14:00 | 1.88784 | 1.88796 | 1.88754 | 1.88795 | 1 | 28 | 0 | 2020-01-20 09:14:00 |
2020-01-20 | 09:15:00 | 1.88796 | 1.88811 | 1.88759 | 1.88759 | 1 | 28 | 0 | 2020-01-20 09:15:00 |
2020-01-20 | 09:16:00 | 1.8876 | 1.88764 | 1.88726 | 1.88749 | 1 | 28 | 0 | 2020-01-20 09:16:00 |
2020-01-20 | 09:17:00 | 1.88751 | 1.88782 | 1.88751 | 1.88777 | 1 | 28 | 0 | 2020-01-20 09:17:00 |
2020-01-20 | 09:18:00 | 1.88777 | 1.8878 | 1.88768 | 1.88769 | 1 | 28 | 0 | 2020-01-20 09:18:00 |
2020-01-20 | 09:19:00 | 1.8877 | 1.88779 | 1.88762 | 1.88776 | 1 | 28 | 0 | 2020-01-20 09:19:00 |
2020-01-20 | 09:20:00 | 1.88776 | 1.88791 | 1.88768 | 1.88774 | 1 | 28 | 0 | 2020-01-20 09:20:00 |
2020-01-20 | 09:21:00 | 1.88774 | 1.88794 | 1.8877 | 1.88773 | 1 | 28 | 0 | 2020-01-20 09:21:00 |
2020-01-20 | 09:22:00 | 1.88773 | 1.88798 | 1.88766 | 1.88787 | 1 | 28 | 0 | 2020-01-20 09:22:00 |
2020-01-20 | 09:23:00 | 1.88787 | 1.88829 | 1.88787 | 1.88804 | 1 | 28 | 0 | 2020-01-20 09:23:00 |
2020-01-20 | 09:24:00 | 1.88802 | 1.88811 | 1.88794 | 1.88804 | 1 | 28 | 0 | 2020-01-20 09:24:00 |
2020-01-20 | 09:25:00 | 1.88802 | 1.88808 | 1.88793 | 1.88801 | 1 | 28 | 0 | 2020-01-20 09:25:00 |
2020-01-20 | 09:26:00 | 1.88801 | 1.88802 | 1.88765 | 1.88777 | 1 | 28 | 0 | 2020-01-20 09:26:00 |
2020-01-20 | 09:27:00 | 1.88777 | 1.88816 | 1.88761 | 1.88816 | 1 | 28 | 0 | 2020-01-20 09:27:00 |
2020-01-20 | 09:28:00 | 1.88816 | 1.88817 | 1.8879 | 1.88806 | 1 | 28 | 0 | 2020-01-20 09:28:00 |
2020-01-20 | 09:29:00 | 1.88806 | 1.88813 | 1.88805 | 1.88806 | 1 | 28 | 0 | 2020-01-20 09:29:00 |
2020-01-20 | 09:30:00 | 1.88806 | 1.88807 | 1.88778 | 1.88778 | 1 | 28 | 0 | 2020-01-20 09:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.