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 | 12:51:00 | 1.89277 | 1.89279 | 1.89275 | 1.89279 | 1 | 28 | 0 | 2020-01-20 12:51:00 |
2020-01-20 | 12:52:00 | 1.89282 | 1.89286 | 1.89269 | 1.89269 | 1 | 28 | 0 | 2020-01-20 12:52:00 |
2020-01-20 | 12:53:00 | 1.89264 | 1.89271 | 1.89237 | 1.89269 | 1 | 28 | 0 | 2020-01-20 12:53:00 |
2020-01-20 | 12:54:00 | 1.89269 | 1.89285 | 1.89266 | 1.8928 | 1 | 28 | 0 | 2020-01-20 12:54:00 |
2020-01-20 | 12:55:00 | 1.8928 | 1.89306 | 1.8928 | 1.89285 | 1 | 28 | 0 | 2020-01-20 12:55:00 |
2020-01-20 | 12:56:00 | 1.89285 | 1.89296 | 1.89281 | 1.89295 | 1 | 28 | 0 | 2020-01-20 12:56:00 |
2020-01-20 | 12:57:00 | 1.89295 | 1.89304 | 1.89277 | 1.89277 | 1 | 28 | 0 | 2020-01-20 12:57:00 |
2020-01-20 | 12:58:00 | 1.89277 | 1.8928 | 1.89269 | 1.89276 | 1 | 28 | 0 | 2020-01-20 12:58:00 |
2020-01-20 | 12:59:00 | 1.89276 | 1.89289 | 1.89268 | 1.89286 | 1 | 28 | 0 | 2020-01-20 12:59:00 |
2020-01-20 | 13:00:00 | 1.89285 | 1.89297 | 1.89278 | 1.89284 | 1 | 28 | 0 | 2020-01-20 13:00:00 |
2020-01-20 | 13:01:00 | 1.89283 | 1.89294 | 1.89261 | 1.89262 | 1 | 28 | 0 | 2020-01-20 13:01:00 |
2020-01-20 | 13:02:00 | 1.89262 | 1.89287 | 1.89257 | 1.89277 | 1 | 28 | 0 | 2020-01-20 13:02:00 |
2020-01-20 | 13:03:00 | 1.89275 | 1.89278 | 1.89267 | 1.89271 | 1 | 28 | 0 | 2020-01-20 13:03:00 |
2020-01-20 | 13:04:00 | 1.89271 | 1.89326 | 1.89261 | 1.89326 | 1 | 28 | 0 | 2020-01-20 13:04:00 |
2020-01-20 | 13:05:00 | 1.8933 | 1.89344 | 1.89327 | 1.89342 | 1 | 28 | 0 | 2020-01-20 13:05:00 |
2020-01-20 | 13:06:00 | 1.89342 | 1.89342 | 1.89325 | 1.89337 | 1 | 28 | 0 | 2020-01-20 13:06:00 |
2020-01-20 | 13:07:00 | 1.89341 | 1.89353 | 1.89341 | 1.89351 | 1 | 28 | 0 | 2020-01-20 13:07:00 |
2020-01-20 | 13:08:00 | 1.89351 | 1.89382 | 1.89351 | 1.89375 | 1 | 28 | 0 | 2020-01-20 13:08:00 |
2020-01-20 | 13:09:00 | 1.89375 | 1.89377 | 1.89358 | 1.89358 | 1 | 28 | 0 | 2020-01-20 13:09:00 |
2020-01-20 | 13:10:00 | 1.89358 | 1.89422 | 1.89358 | 1.89421 | 1 | 28 | 0 | 2020-01-20 13:10:00 |
2020-01-20 | 13:11:00 | 1.89421 | 1.89431 | 1.89416 | 1.89429 | 1 | 28 | 0 | 2020-01-20 13:11:00 |
2020-01-20 | 13:12:00 | 1.89429 | 1.89458 | 1.89425 | 1.8945 | 1 | 28 | 0 | 2020-01-20 13:12:00 |
2020-01-20 | 13:13:00 | 1.8945 | 1.8945 | 1.89423 | 1.89443 | 1 | 28 | 0 | 2020-01-20 13:13:00 |
2020-01-20 | 13:14:00 | 1.89442 | 1.89442 | 1.89396 | 1.894 | 1 | 28 | 0 | 2020-01-20 13:14:00 |
2020-01-20 | 13:15:00 | 1.894 | 1.89439 | 1.894 | 1.89439 | 1 | 28 | 0 | 2020-01-20 13:15:00 |
2020-01-20 | 13:16:00 | 1.89438 | 1.89438 | 1.89403 | 1.89407 | 1 | 28 | 0 | 2020-01-20 13:16:00 |
2020-01-20 | 13:17:00 | 1.89407 | 1.89407 | 1.89375 | 1.89375 | 1 | 28 | 0 | 2020-01-20 13:17:00 |
2020-01-20 | 13:18:00 | 1.89375 | 1.89381 | 1.89363 | 1.89375 | 1 | 28 | 0 | 2020-01-20 13:18:00 |
2020-01-20 | 13:19:00 | 1.89377 | 1.89402 | 1.89377 | 1.89402 | 1 | 28 | 0 | 2020-01-20 13:19:00 |
2020-01-20 | 13:20:00 | 1.89402 | 1.89405 | 1.89373 | 1.89391 | 1 | 28 | 0 | 2020-01-20 13:20:00 |
2020-01-20 | 13:21:00 | 1.89391 | 1.89413 | 1.89391 | 1.89406 | 1 | 28 | 0 | 2020-01-20 13:21:00 |
2020-01-20 | 13:22:00 | 1.89407 | 1.89439 | 1.89407 | 1.89428 | 1 | 28 | 0 | 2020-01-20 13:22:00 |
2020-01-20 | 13:23:00 | 1.89428 | 1.89451 | 1.89428 | 1.89439 | 1 | 28 | 0 | 2020-01-20 13:23:00 |
2020-01-20 | 13:24:00 | 1.89439 | 1.89462 | 1.89415 | 1.89462 | 1 | 28 | 0 | 2020-01-20 13:24:00 |
2020-01-20 | 13:25:00 | 1.89461 | 1.89461 | 1.89436 | 1.89441 | 1 | 28 | 0 | 2020-01-20 13:25:00 |
2020-01-20 | 13:26:00 | 1.89442 | 1.89442 | 1.89428 | 1.89432 | 1 | 28 | 0 | 2020-01-20 13:26:00 |
2020-01-20 | 13:27:00 | 1.89433 | 1.89435 | 1.89426 | 1.89432 | 1 | 28 | 0 | 2020-01-20 13:27:00 |
2020-01-20 | 13:28:00 | 1.89432 | 1.89462 | 1.89431 | 1.89453 | 1 | 28 | 0 | 2020-01-20 13:28:00 |
2020-01-20 | 13:29:00 | 1.89453 | 1.89454 | 1.89435 | 1.8944 | 1 | 28 | 0 | 2020-01-20 13:29:00 |
2020-01-20 | 13:30:00 | 1.8944 | 1.8944 | 1.89419 | 1.89432 | 1 | 28 | 0 | 2020-01-20 13:30:00 |
2020-01-20 | 13:31:00 | 1.89432 | 1.89438 | 1.89422 | 1.89422 | 1 | 28 | 0 | 2020-01-20 13:31:00 |
2020-01-20 | 13:32:00 | 1.89426 | 1.89432 | 1.89409 | 1.89412 | 1 | 28 | 0 | 2020-01-20 13:32:00 |
2020-01-20 | 13:33:00 | 1.89409 | 1.8943 | 1.89405 | 1.89412 | 1 | 28 | 0 | 2020-01-20 13:33:00 |
2020-01-20 | 13:34:00 | 1.89411 | 1.8942 | 1.89396 | 1.89397 | 1 | 28 | 0 | 2020-01-20 13:34:00 |
2020-01-20 | 13:35:00 | 1.89397 | 1.89412 | 1.89397 | 1.89406 | 1 | 28 | 0 | 2020-01-20 13:35:00 |
2020-01-20 | 13:36:00 | 1.89405 | 1.89407 | 1.89396 | 1.89396 | 1 | 28 | 0 | 2020-01-20 13:36:00 |
2020-01-20 | 13:37:00 | 1.89396 | 1.89424 | 1.89395 | 1.89424 | 1 | 28 | 0 | 2020-01-20 13:37:00 |
2020-01-20 | 13:38:00 | 1.89424 | 1.89431 | 1.89411 | 1.89431 | 1 | 28 | 0 | 2020-01-20 13:38:00 |
2020-01-20 | 13:39:00 | 1.89431 | 1.89465 | 1.89431 | 1.89465 | 1 | 28 | 0 | 2020-01-20 13:39:00 |
2020-01-20 | 13:40:00 | 1.89465 | 1.89496 | 1.89465 | 1.89485 | 1 | 28 | 0 | 2020-01-20 13:40:00 |
2020-01-20 | 13:41:00 | 1.89484 | 1.89514 | 1.89482 | 1.89508 | 1 | 28 | 0 | 2020-01-20 13:41:00 |
2020-01-20 | 13:42:00 | 1.89509 | 1.89521 | 1.89507 | 1.89521 | 1 | 28 | 0 | 2020-01-20 13:42:00 |
2020-01-20 | 13:43:00 | 1.89523 | 1.89572 | 1.89521 | 1.89568 | 1 | 28 | 0 | 2020-01-20 13:43:00 |
2020-01-20 | 13:44:00 | 1.89567 | 1.89579 | 1.8955 | 1.8955 | 1 | 28 | 0 | 2020-01-20 13:44:00 |
2020-01-20 | 13:45:00 | 1.8955 | 1.89551 | 1.89534 | 1.89546 | 1 | 28 | 0 | 2020-01-20 13:45:00 |
2020-01-20 | 13:46:00 | 1.89546 | 1.8958 | 1.89546 | 1.8958 | 1 | 28 | 0 | 2020-01-20 13:46:00 |
2020-01-20 | 13:47:00 | 1.89582 | 1.89628 | 1.89568 | 1.8962 | 1 | 28 | 0 | 2020-01-20 13:47:00 |
2020-01-20 | 13:48:00 | 1.8962 | 1.8962 | 1.89566 | 1.89566 | 1 | 28 | 0 | 2020-01-20 13:48:00 |
2020-01-20 | 13:49:00 | 1.89566 | 1.89573 | 1.89547 | 1.89558 | 1 | 28 | 0 | 2020-01-20 13:49:00 |
2020-01-20 | 13:50:00 | 1.89558 | 1.8958 | 1.89558 | 1.8958 | 1 | 28 | 0 | 2020-01-20 13:50:00 |
2020-01-20 | 13:51:00 | 1.89579 | 1.89579 | 1.8956 | 1.89562 | 1 | 28 | 0 | 2020-01-20 13:51:00 |
2020-01-20 | 13:52:00 | 1.89566 | 1.89586 | 1.89566 | 1.89571 | 1 | 28 | 0 | 2020-01-20 13:52:00 |
2020-01-20 | 13:53:00 | 1.89572 | 1.89575 | 1.89536 | 1.8954 | 1 | 28 | 0 | 2020-01-20 13:53:00 |
2020-01-20 | 13:54:00 | 1.89542 | 1.89553 | 1.89511 | 1.89514 | 1 | 28 | 0 | 2020-01-20 13:54:00 |
2020-01-20 | 13:55:00 | 1.89514 | 1.89533 | 1.89506 | 1.89533 | 1 | 28 | 0 | 2020-01-20 13:55:00 |
2020-01-20 | 13:56:00 | 1.89536 | 1.8954 | 1.8951 | 1.89513 | 1 | 28 | 0 | 2020-01-20 13:56:00 |
2020-01-20 | 13:57:00 | 1.8951 | 1.8951 | 1.89496 | 1.89499 | 1 | 28 | 0 | 2020-01-20 13:57:00 |
2020-01-20 | 13:58:00 | 1.895 | 1.89503 | 1.89483 | 1.89503 | 1 | 28 | 0 | 2020-01-20 13:58:00 |
2020-01-20 | 13:59:00 | 1.89503 | 1.89503 | 1.89467 | 1.89467 | 1 | 28 | 0 | 2020-01-20 13:59:00 |
2020-01-20 | 14:00:00 | 1.89467 | 1.89467 | 1.89446 | 1.89447 | 1 | 28 | 0 | 2020-01-20 14:00:00 |
2020-01-20 | 14:01:00 | 1.89447 | 1.89452 | 1.89418 | 1.89422 | 1 | 28 | 0 | 2020-01-20 14:01:00 |
2020-01-20 | 14:02:00 | 1.89422 | 1.8943 | 1.89409 | 1.89421 | 1 | 28 | 0 | 2020-01-20 14:02:00 |
2020-01-20 | 14:03:00 | 1.89421 | 1.89427 | 1.8941 | 1.8941 | 1 | 28 | 0 | 2020-01-20 14:03:00 |
2020-01-20 | 14:04:00 | 1.89409 | 1.89423 | 1.89397 | 1.89416 | 1 | 28 | 0 | 2020-01-20 14:04:00 |
2020-01-20 | 14:05:00 | 1.89415 | 1.8943 | 1.89415 | 1.89425 | 1 | 28 | 0 | 2020-01-20 14:05:00 |
2020-01-20 | 14:06:00 | 1.89425 | 1.89446 | 1.8942 | 1.8943 | 1 | 28 | 0 | 2020-01-20 14:06:00 |
2020-01-20 | 14:07:00 | 1.89432 | 1.89432 | 1.89423 | 1.89425 | 1 | 28 | 0 | 2020-01-20 14:07:00 |
2020-01-20 | 14:08:00 | 1.89424 | 1.89434 | 1.89422 | 1.89424 | 1 | 28 | 0 | 2020-01-20 14:08:00 |
2020-01-20 | 14:09:00 | 1.89424 | 1.89442 | 1.8942 | 1.89427 | 1 | 28 | 0 | 2020-01-20 14:09:00 |
2020-01-20 | 14:10:00 | 1.89429 | 1.89451 | 1.89423 | 1.89451 | 1 | 28 | 0 | 2020-01-20 14:10:00 |
2020-01-20 | 14:11:00 | 1.89451 | 1.89452 | 1.89416 | 1.89437 | 1 | 28 | 0 | 2020-01-20 14:11:00 |
2020-01-20 | 14:12:00 | 1.89437 | 1.89442 | 1.8942 | 1.8942 | 1 | 28 | 0 | 2020-01-20 14:12:00 |
2020-01-20 | 14:13:00 | 1.8942 | 1.89438 | 1.8942 | 1.89438 | 1 | 28 | 0 | 2020-01-20 14:13:00 |
2020-01-20 | 14:14:00 | 1.89438 | 1.89447 | 1.89438 | 1.89441 | 1 | 28 | 0 | 2020-01-20 14:14:00 |
2020-01-20 | 14:15:00 | 1.89441 | 1.89445 | 1.89437 | 1.89442 | 1 | 28 | 0 | 2020-01-20 14:15:00 |
2020-01-20 | 14:16:00 | 1.89442 | 1.89449 | 1.8944 | 1.89447 | 1 | 28 | 0 | 2020-01-20 14:16:00 |
2020-01-20 | 14:17:00 | 1.89448 | 1.89473 | 1.89435 | 1.89435 | 1 | 28 | 0 | 2020-01-20 14:17:00 |
2020-01-20 | 14:18:00 | 1.8943 | 1.89446 | 1.89429 | 1.89437 | 1 | 28 | 0 | 2020-01-20 14:18:00 |
2020-01-20 | 14:19:00 | 1.89437 | 1.8944 | 1.89427 | 1.89434 | 1 | 28 | 0 | 2020-01-20 14:19:00 |
2020-01-20 | 14:20:00 | 1.89435 | 1.89435 | 1.8942 | 1.8942 | 1 | 28 | 0 | 2020-01-20 14:20:00 |
2020-01-20 | 14:21:00 | 1.89419 | 1.8942 | 1.89378 | 1.89379 | 1 | 28 | 0 | 2020-01-20 14:21:00 |
2020-01-20 | 14:22:00 | 1.8938 | 1.89388 | 1.89369 | 1.89376 | 1 | 28 | 0 | 2020-01-20 14:22:00 |
2020-01-20 | 14:23:00 | 1.89377 | 1.89381 | 1.89365 | 1.89381 | 1 | 28 | 0 | 2020-01-20 14:23:00 |
2020-01-20 | 14:24:00 | 1.89382 | 1.8939 | 1.8938 | 1.89385 | 1 | 28 | 0 | 2020-01-20 14:24:00 |
2020-01-20 | 14:25:00 | 1.89385 | 1.89394 | 1.89371 | 1.89384 | 1 | 28 | 0 | 2020-01-20 14:25:00 |
2020-01-20 | 14:26:00 | 1.89385 | 1.89402 | 1.89384 | 1.89401 | 1 | 28 | 0 | 2020-01-20 14:26:00 |
2020-01-20 | 14:27:00 | 1.89401 | 1.89401 | 1.8939 | 1.89397 | 1 | 28 | 0 | 2020-01-20 14:27:00 |
2020-01-20 | 14:28:00 | 1.89397 | 1.89399 | 1.89384 | 1.89384 | 1 | 28 | 0 | 2020-01-20 14:28:00 |
2020-01-20 | 14:29:00 | 1.89383 | 1.89401 | 1.89378 | 1.89401 | 1 | 28 | 0 | 2020-01-20 14:29:00 |
2020-01-20 | 14:30:00 | 1.89401 | 1.89401 | 1.89372 | 1.89377 | 1 | 28 | 0 | 2020-01-20 14:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.