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 | 14:31:00 | 1.89378 | 1.8938 | 1.89345 | 1.89348 | 1 | 28 | 0 | 2020-01-20 14:31:00 |
2020-01-20 | 14:32:00 | 1.89348 | 1.89353 | 1.89339 | 1.89343 | 1 | 28 | 0 | 2020-01-20 14:32:00 |
2020-01-20 | 14:33:00 | 1.89344 | 1.89346 | 1.89332 | 1.89332 | 1 | 28 | 0 | 2020-01-20 14:33:00 |
2020-01-20 | 14:34:00 | 1.89333 | 1.89338 | 1.89324 | 1.89324 | 1 | 28 | 0 | 2020-01-20 14:34:00 |
2020-01-20 | 14:35:00 | 1.89324 | 1.8934 | 1.89322 | 1.89336 | 1 | 28 | 0 | 2020-01-20 14:35:00 |
2020-01-20 | 14:36:00 | 1.89336 | 1.89354 | 1.89335 | 1.89352 | 1 | 28 | 0 | 2020-01-20 14:36:00 |
2020-01-20 | 14:37:00 | 1.89352 | 1.8936 | 1.89344 | 1.89357 | 1 | 28 | 0 | 2020-01-20 14:37:00 |
2020-01-20 | 14:38:00 | 1.89357 | 1.89382 | 1.89357 | 1.89365 | 1 | 28 | 0 | 2020-01-20 14:38:00 |
2020-01-20 | 14:39:00 | 1.89361 | 1.89387 | 1.89355 | 1.89385 | 1 | 28 | 0 | 2020-01-20 14:39:00 |
2020-01-20 | 14:40:00 | 1.89384 | 1.89385 | 1.89378 | 1.89385 | 1 | 28 | 0 | 2020-01-20 14:40:00 |
2020-01-20 | 14:41:00 | 1.89385 | 1.89385 | 1.89351 | 1.89351 | 1 | 28 | 0 | 2020-01-20 14:41:00 |
2020-01-20 | 14:42:00 | 1.89347 | 1.89351 | 1.89342 | 1.89342 | 1 | 28 | 0 | 2020-01-20 14:42:00 |
2020-01-20 | 14:43:00 | 1.89343 | 1.89349 | 1.89339 | 1.89343 | 1 | 28 | 0 | 2020-01-20 14:43:00 |
2020-01-20 | 14:44:00 | 1.89343 | 1.89343 | 1.89333 | 1.89335 | 1 | 28 | 0 | 2020-01-20 14:44:00 |
2020-01-20 | 14:45:00 | 1.89335 | 1.89352 | 1.89333 | 1.89341 | 1 | 28 | 0 | 2020-01-20 14:45:00 |
2020-01-20 | 14:46:00 | 1.89341 | 1.89359 | 1.8934 | 1.89352 | 1 | 28 | 0 | 2020-01-20 14:46:00 |
2020-01-20 | 14:47:00 | 1.89351 | 1.89358 | 1.89339 | 1.89345 | 1 | 28 | 0 | 2020-01-20 14:47:00 |
2020-01-20 | 14:48:00 | 1.89345 | 1.89349 | 1.89343 | 1.89346 | 1 | 28 | 0 | 2020-01-20 14:48:00 |
2020-01-20 | 14:49:00 | 1.89344 | 1.89355 | 1.89334 | 1.89334 | 1 | 28 | 0 | 2020-01-20 14:49:00 |
2020-01-20 | 14:50:00 | 1.89334 | 1.89345 | 1.89318 | 1.89341 | 1 | 28 | 0 | 2020-01-20 14:50:00 |
2020-01-20 | 14:51:00 | 1.89341 | 1.89341 | 1.8933 | 1.89336 | 1 | 28 | 0 | 2020-01-20 14:51:00 |
2020-01-20 | 14:52:00 | 1.89336 | 1.8935 | 1.89332 | 1.89334 | 1 | 28 | 0 | 2020-01-20 14:52:00 |
2020-01-20 | 14:53:00 | 1.89335 | 1.89341 | 1.89321 | 1.8933 | 1 | 28 | 0 | 2020-01-20 14:53:00 |
2020-01-20 | 14:54:00 | 1.8933 | 1.89359 | 1.89329 | 1.89353 | 1 | 28 | 0 | 2020-01-20 14:54:00 |
2020-01-20 | 14:55:00 | 1.89352 | 1.89377 | 1.8935 | 1.89377 | 1 | 28 | 0 | 2020-01-20 14:55:00 |
2020-01-20 | 14:56:00 | 1.89379 | 1.89398 | 1.89379 | 1.89383 | 1 | 28 | 0 | 2020-01-20 14:56:00 |
2020-01-20 | 14:57:00 | 1.89383 | 1.89393 | 1.89375 | 1.89382 | 1 | 28 | 0 | 2020-01-20 14:57:00 |
2020-01-20 | 14:58:00 | 1.89385 | 1.89425 | 1.89385 | 1.89425 | 1 | 28 | 0 | 2020-01-20 14:58:00 |
2020-01-20 | 14:59:00 | 1.89425 | 1.89455 | 1.89424 | 1.89455 | 1 | 28 | 0 | 2020-01-20 14:59:00 |
2020-01-20 | 15:00:00 | 1.8946 | 1.89463 | 1.89421 | 1.8946 | 1 | 28 | 0 | 2020-01-20 15:00:00 |
2020-01-20 | 15:01:00 | 1.89459 | 1.89493 | 1.89446 | 1.89493 | 1 | 28 | 0 | 2020-01-20 15:01:00 |
2020-01-20 | 15:02:00 | 1.89491 | 1.89537 | 1.89491 | 1.89537 | 1 | 28 | 0 | 2020-01-20 15:02:00 |
2020-01-20 | 15:03:00 | 1.89536 | 1.89536 | 1.895 | 1.89505 | 1 | 28 | 0 | 2020-01-20 15:03:00 |
2020-01-20 | 15:04:00 | 1.89505 | 1.8951 | 1.89491 | 1.89499 | 1 | 28 | 0 | 2020-01-20 15:04:00 |
2020-01-20 | 15:05:00 | 1.89499 | 1.89499 | 1.89445 | 1.8945 | 1 | 28 | 0 | 2020-01-20 15:05:00 |
2020-01-20 | 15:06:00 | 1.89448 | 1.89452 | 1.89436 | 1.89451 | 1 | 28 | 0 | 2020-01-20 15:06:00 |
2020-01-20 | 15:07:00 | 1.89451 | 1.89451 | 1.89417 | 1.89417 | 1 | 28 | 0 | 2020-01-20 15:07:00 |
2020-01-20 | 15:08:00 | 1.89415 | 1.89441 | 1.89412 | 1.89441 | 1 | 28 | 0 | 2020-01-20 15:08:00 |
2020-01-20 | 15:09:00 | 1.89444 | 1.89448 | 1.89406 | 1.89406 | 1 | 28 | 0 | 2020-01-20 15:09:00 |
2020-01-20 | 15:10:00 | 1.89404 | 1.89404 | 1.89348 | 1.89353 | 1 | 28 | 0 | 2020-01-20 15:10:00 |
2020-01-20 | 15:11:00 | 1.89354 | 1.89368 | 1.89343 | 1.89366 | 1 | 28 | 0 | 2020-01-20 15:11:00 |
2020-01-20 | 15:12:00 | 1.89366 | 1.89366 | 1.89326 | 1.8934 | 1 | 28 | 0 | 2020-01-20 15:12:00 |
2020-01-20 | 15:13:00 | 1.89339 | 1.8935 | 1.89329 | 1.89341 | 1 | 28 | 0 | 2020-01-20 15:13:00 |
2020-01-20 | 15:14:00 | 1.89341 | 1.89348 | 1.89314 | 1.89314 | 1 | 28 | 0 | 2020-01-20 15:14:00 |
2020-01-20 | 15:15:00 | 1.89312 | 1.89339 | 1.89312 | 1.89339 | 1 | 28 | 0 | 2020-01-20 15:15:00 |
2020-01-20 | 15:16:00 | 1.8934 | 1.8934 | 1.89294 | 1.89294 | 1 | 28 | 0 | 2020-01-20 15:16:00 |
2020-01-20 | 15:17:00 | 1.89293 | 1.89294 | 1.89277 | 1.89291 | 1 | 28 | 0 | 2020-01-20 15:17:00 |
2020-01-20 | 15:18:00 | 1.89292 | 1.89303 | 1.89288 | 1.89297 | 1 | 28 | 0 | 2020-01-20 15:18:00 |
2020-01-20 | 15:19:00 | 1.89297 | 1.89302 | 1.8925 | 1.89257 | 1 | 28 | 0 | 2020-01-20 15:19:00 |
2020-01-20 | 15:20:00 | 1.89257 | 1.89257 | 1.89219 | 1.89231 | 1 | 28 | 0 | 2020-01-20 15:20:00 |
2020-01-20 | 15:21:00 | 1.89231 | 1.89233 | 1.89222 | 1.8923 | 1 | 28 | 0 | 2020-01-20 15:21:00 |
2020-01-20 | 15:22:00 | 1.8923 | 1.89233 | 1.89211 | 1.89211 | 1 | 28 | 0 | 2020-01-20 15:22:00 |
2020-01-20 | 15:23:00 | 1.89211 | 1.89252 | 1.89209 | 1.8925 | 1 | 28 | 0 | 2020-01-20 15:23:00 |
2020-01-20 | 15:24:00 | 1.8925 | 1.8925 | 1.89239 | 1.89241 | 1 | 28 | 0 | 2020-01-20 15:24:00 |
2020-01-20 | 15:25:00 | 1.8924 | 1.89265 | 1.89233 | 1.89254 | 1 | 28 | 0 | 2020-01-20 15:25:00 |
2020-01-20 | 15:26:00 | 1.89255 | 1.89264 | 1.89255 | 1.89262 | 1 | 28 | 0 | 2020-01-20 15:26:00 |
2020-01-20 | 15:27:00 | 1.89263 | 1.89263 | 1.89228 | 1.89229 | 1 | 28 | 0 | 2020-01-20 15:27:00 |
2020-01-20 | 15:28:00 | 1.8923 | 1.89235 | 1.89207 | 1.89207 | 1 | 28 | 0 | 2020-01-20 15:28:00 |
2020-01-20 | 15:29:00 | 1.89207 | 1.89234 | 1.89206 | 1.89234 | 1 | 28 | 0 | 2020-01-20 15:29:00 |
2020-01-20 | 15:30:00 | 1.89235 | 1.89241 | 1.89218 | 1.89233 | 1 | 28 | 0 | 2020-01-20 15:30:00 |
2020-01-20 | 15:31:00 | 1.89232 | 1.89243 | 1.89232 | 1.89243 | 1 | 28 | 0 | 2020-01-20 15:31:00 |
2020-01-20 | 15:32:00 | 1.89243 | 1.89258 | 1.89237 | 1.89258 | 1 | 28 | 0 | 2020-01-20 15:32:00 |
2020-01-20 | 15:33:00 | 1.89258 | 1.89259 | 1.8924 | 1.89259 | 1 | 28 | 0 | 2020-01-20 15:33:00 |
2020-01-20 | 15:34:00 | 1.89261 | 1.89267 | 1.89252 | 1.89265 | 1 | 28 | 0 | 2020-01-20 15:34:00 |
2020-01-20 | 15:35:00 | 1.89263 | 1.893 | 1.89262 | 1.89292 | 1 | 28 | 0 | 2020-01-20 15:35:00 |
2020-01-20 | 15:36:00 | 1.89292 | 1.89292 | 1.89259 | 1.8926 | 1 | 28 | 0 | 2020-01-20 15:36:00 |
2020-01-20 | 15:37:00 | 1.8926 | 1.89271 | 1.89259 | 1.8926 | 1 | 28 | 0 | 2020-01-20 15:37:00 |
2020-01-20 | 15:38:00 | 1.89261 | 1.89286 | 1.89261 | 1.8927 | 1 | 28 | 0 | 2020-01-20 15:38:00 |
2020-01-20 | 15:39:00 | 1.89269 | 1.89317 | 1.89267 | 1.89286 | 1 | 28 | 0 | 2020-01-20 15:39:00 |
2020-01-20 | 15:40:00 | 1.89286 | 1.89287 | 1.89231 | 1.89239 | 1 | 28 | 0 | 2020-01-20 15:40:00 |
2020-01-20 | 15:41:00 | 1.89239 | 1.89264 | 1.89239 | 1.89252 | 1 | 28 | 0 | 2020-01-20 15:41:00 |
2020-01-20 | 15:42:00 | 1.89252 | 1.89257 | 1.89223 | 1.89223 | 1 | 28 | 0 | 2020-01-20 15:42:00 |
2020-01-20 | 15:43:00 | 1.89226 | 1.8925 | 1.89226 | 1.89249 | 1 | 28 | 0 | 2020-01-20 15:43:00 |
2020-01-20 | 15:44:00 | 1.89249 | 1.89259 | 1.89236 | 1.89259 | 1 | 28 | 0 | 2020-01-20 15:44:00 |
2020-01-20 | 15:45:00 | 1.89259 | 1.89277 | 1.89249 | 1.89277 | 1 | 28 | 0 | 2020-01-20 15:45:00 |
2020-01-20 | 15:46:00 | 1.89277 | 1.89288 | 1.89266 | 1.89288 | 1 | 28 | 0 | 2020-01-20 15:46:00 |
2020-01-20 | 15:47:00 | 1.89288 | 1.89291 | 1.89266 | 1.89272 | 1 | 28 | 0 | 2020-01-20 15:47:00 |
2020-01-20 | 15:48:00 | 1.89271 | 1.89278 | 1.89256 | 1.89256 | 1 | 28 | 0 | 2020-01-20 15:48:00 |
2020-01-20 | 15:49:00 | 1.89256 | 1.89285 | 1.89255 | 1.89285 | 1 | 28 | 0 | 2020-01-20 15:49:00 |
2020-01-20 | 15:50:00 | 1.89289 | 1.89301 | 1.89287 | 1.89292 | 1 | 28 | 0 | 2020-01-20 15:50:00 |
2020-01-20 | 15:51:00 | 1.89292 | 1.89307 | 1.89277 | 1.89305 | 1 | 28 | 0 | 2020-01-20 15:51:00 |
2020-01-20 | 15:52:00 | 1.89304 | 1.89335 | 1.89304 | 1.89335 | 1 | 28 | 0 | 2020-01-20 15:52:00 |
2020-01-20 | 15:53:00 | 1.89335 | 1.89348 | 1.89319 | 1.89319 | 1 | 28 | 0 | 2020-01-20 15:53:00 |
2020-01-20 | 15:54:00 | 1.89317 | 1.89329 | 1.89309 | 1.89327 | 1 | 28 | 0 | 2020-01-20 15:54:00 |
2020-01-20 | 15:55:00 | 1.89328 | 1.89347 | 1.89308 | 1.89308 | 1 | 28 | 0 | 2020-01-20 15:55:00 |
2020-01-20 | 15:56:00 | 1.89307 | 1.89339 | 1.89307 | 1.89311 | 1 | 28 | 0 | 2020-01-20 15:56:00 |
2020-01-20 | 15:57:00 | 1.89312 | 1.89326 | 1.8927 | 1.89277 | 1 | 28 | 0 | 2020-01-20 15:57:00 |
2020-01-20 | 15:58:00 | 1.8928 | 1.89305 | 1.89257 | 1.89298 | 1 | 28 | 0 | 2020-01-20 15:58:00 |
2020-01-20 | 15:59:00 | 1.89297 | 1.89304 | 1.89241 | 1.89251 | 1 | 28 | 0 | 2020-01-20 15:59:00 |
2020-01-20 | 16:00:00 | 1.89257 | 1.89308 | 1.89257 | 1.89283 | 1 | 28 | 0 | 2020-01-20 16:00:00 |
2020-01-20 | 16:01:00 | 1.89282 | 1.89289 | 1.89237 | 1.89242 | 1 | 28 | 0 | 2020-01-20 16:01:00 |
2020-01-20 | 16:02:00 | 1.89247 | 1.89273 | 1.89237 | 1.89251 | 1 | 28 | 0 | 2020-01-20 16:02:00 |
2020-01-20 | 16:03:00 | 1.89251 | 1.89285 | 1.89249 | 1.89283 | 1 | 28 | 0 | 2020-01-20 16:03:00 |
2020-01-20 | 16:04:00 | 1.89286 | 1.89286 | 1.89253 | 1.89254 | 1 | 28 | 0 | 2020-01-20 16:04:00 |
2020-01-20 | 16:05:00 | 1.89254 | 1.89279 | 1.89254 | 1.89276 | 1 | 28 | 0 | 2020-01-20 16:05:00 |
2020-01-20 | 16:06:00 | 1.89275 | 1.89275 | 1.89199 | 1.89199 | 1 | 28 | 0 | 2020-01-20 16:06:00 |
2020-01-20 | 16:07:00 | 1.89198 | 1.89216 | 1.89192 | 1.89216 | 1 | 28 | 0 | 2020-01-20 16:07:00 |
2020-01-20 | 16:08:00 | 1.89219 | 1.89276 | 1.89219 | 1.89269 | 1 | 28 | 0 | 2020-01-20 16:08:00 |
2020-01-20 | 16:09:00 | 1.89267 | 1.89267 | 1.89243 | 1.89249 | 1 | 28 | 0 | 2020-01-20 16:09:00 |
2020-01-20 | 16:10:00 | 1.89251 | 1.89276 | 1.8925 | 1.89269 | 1 | 28 | 0 | 2020-01-20 16:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.