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 | 16:11:00 | 1.89271 | 1.89296 | 1.8926 | 1.89296 | 1 | 28 | 0 | 2020-01-20 16:11:00 |
2020-01-20 | 16:12:00 | 1.89299 | 1.89307 | 1.89296 | 1.893 | 1 | 28 | 0 | 2020-01-20 16:12:00 |
2020-01-20 | 16:13:00 | 1.893 | 1.89305 | 1.89264 | 1.89264 | 1 | 28 | 0 | 2020-01-20 16:13:00 |
2020-01-20 | 16:14:00 | 1.89263 | 1.89264 | 1.89259 | 1.89263 | 1 | 28 | 0 | 2020-01-20 16:14:00 |
2020-01-20 | 16:15:00 | 1.89259 | 1.89262 | 1.8925 | 1.8926 | 1 | 28 | 0 | 2020-01-20 16:15:00 |
2020-01-20 | 16:16:00 | 1.8926 | 1.8926 | 1.89218 | 1.8922 | 1 | 28 | 0 | 2020-01-20 16:16:00 |
2020-01-20 | 16:17:00 | 1.8922 | 1.89253 | 1.89217 | 1.89253 | 1 | 28 | 0 | 2020-01-20 16:17:00 |
2020-01-20 | 16:18:00 | 1.89252 | 1.89268 | 1.89234 | 1.89234 | 1 | 28 | 0 | 2020-01-20 16:18:00 |
2020-01-20 | 16:19:00 | 1.89235 | 1.89247 | 1.89222 | 1.89236 | 1 | 28 | 0 | 2020-01-20 16:19:00 |
2020-01-20 | 16:20:00 | 1.89236 | 1.89238 | 1.8923 | 1.89231 | 1 | 28 | 0 | 2020-01-20 16:20:00 |
2020-01-20 | 16:21:00 | 1.89231 | 1.89257 | 1.8923 | 1.89256 | 1 | 28 | 0 | 2020-01-20 16:21:00 |
2020-01-20 | 16:22:00 | 1.89256 | 1.89272 | 1.89253 | 1.89272 | 1 | 28 | 0 | 2020-01-20 16:22:00 |
2020-01-20 | 16:23:00 | 1.89272 | 1.89276 | 1.89267 | 1.89267 | 1 | 28 | 0 | 2020-01-20 16:23:00 |
2020-01-20 | 16:24:00 | 1.89262 | 1.89275 | 1.89259 | 1.89275 | 1 | 28 | 0 | 2020-01-20 16:24:00 |
2020-01-20 | 16:25:00 | 1.89274 | 1.89277 | 1.89267 | 1.8927 | 1 | 28 | 0 | 2020-01-20 16:25:00 |
2020-01-20 | 16:26:00 | 1.89269 | 1.89282 | 1.89269 | 1.89276 | 1 | 28 | 0 | 2020-01-20 16:26:00 |
2020-01-20 | 16:27:00 | 1.89276 | 1.89276 | 1.89269 | 1.89269 | 1 | 28 | 0 | 2020-01-20 16:27:00 |
2020-01-20 | 16:28:00 | 1.89263 | 1.89263 | 1.89253 | 1.89253 | 1 | 28 | 0 | 2020-01-20 16:28:00 |
2020-01-20 | 16:29:00 | 1.89253 | 1.89255 | 1.89238 | 1.89238 | 1 | 28 | 0 | 2020-01-20 16:29:00 |
2020-01-20 | 16:30:00 | 1.89237 | 1.8924 | 1.89233 | 1.89235 | 1 | 28 | 0 | 2020-01-20 16:30:00 |
2020-01-20 | 16:31:00 | 1.89235 | 1.89258 | 1.89234 | 1.8925 | 1 | 28 | 0 | 2020-01-20 16:31:00 |
2020-01-20 | 16:32:00 | 1.8925 | 1.8926 | 1.89247 | 1.8926 | 1 | 28 | 0 | 2020-01-20 16:32:00 |
2020-01-20 | 16:33:00 | 1.89259 | 1.89267 | 1.89259 | 1.89263 | 1 | 28 | 0 | 2020-01-20 16:33:00 |
2020-01-20 | 16:34:00 | 1.89264 | 1.8927 | 1.89258 | 1.8926 | 1 | 28 | 0 | 2020-01-20 16:34:00 |
2020-01-20 | 16:35:00 | 1.89259 | 1.89277 | 1.89258 | 1.89271 | 1 | 28 | 0 | 2020-01-20 16:35:00 |
2020-01-20 | 16:36:00 | 1.89271 | 1.89281 | 1.8927 | 1.8928 | 1 | 28 | 0 | 2020-01-20 16:36:00 |
2020-01-20 | 16:37:00 | 1.89283 | 1.8929 | 1.89273 | 1.89274 | 1 | 28 | 0 | 2020-01-20 16:37:00 |
2020-01-20 | 16:38:00 | 1.89274 | 1.89278 | 1.89265 | 1.89269 | 1 | 28 | 0 | 2020-01-20 16:38:00 |
2020-01-20 | 16:39:00 | 1.89269 | 1.89272 | 1.89268 | 1.8927 | 1 | 28 | 0 | 2020-01-20 16:39:00 |
2020-01-20 | 16:40:00 | 1.89273 | 1.89276 | 1.8925 | 1.8925 | 1 | 28 | 0 | 2020-01-20 16:40:00 |
2020-01-20 | 16:41:00 | 1.89249 | 1.8925 | 1.89246 | 1.89247 | 1 | 28 | 0 | 2020-01-20 16:41:00 |
2020-01-20 | 16:42:00 | 1.89247 | 1.89249 | 1.89241 | 1.89243 | 1 | 28 | 0 | 2020-01-20 16:42:00 |
2020-01-20 | 16:43:00 | 1.89245 | 1.89246 | 1.89216 | 1.89216 | 1 | 28 | 0 | 2020-01-20 16:43:00 |
2020-01-20 | 16:44:00 | 1.89216 | 1.89224 | 1.89216 | 1.89223 | 1 | 28 | 0 | 2020-01-20 16:44:00 |
2020-01-20 | 16:45:00 | 1.89223 | 1.89223 | 1.89214 | 1.89217 | 1 | 28 | 0 | 2020-01-20 16:45:00 |
2020-01-20 | 16:46:00 | 1.89217 | 1.89217 | 1.89195 | 1.89203 | 1 | 28 | 0 | 2020-01-20 16:46:00 |
2020-01-20 | 16:47:00 | 1.89203 | 1.89205 | 1.89201 | 1.89204 | 1 | 28 | 0 | 2020-01-20 16:47:00 |
2020-01-20 | 16:48:00 | 1.89204 | 1.89227 | 1.89204 | 1.89227 | 1 | 28 | 0 | 2020-01-20 16:48:00 |
2020-01-20 | 16:49:00 | 1.89227 | 1.89229 | 1.89221 | 1.89229 | 1 | 28 | 0 | 2020-01-20 16:49:00 |
2020-01-20 | 16:50:00 | 1.89229 | 1.89231 | 1.8922 | 1.89221 | 1 | 28 | 0 | 2020-01-20 16:50:00 |
2020-01-20 | 16:51:00 | 1.89221 | 1.89229 | 1.89221 | 1.89223 | 1 | 28 | 0 | 2020-01-20 16:51:00 |
2020-01-20 | 16:52:00 | 1.89222 | 1.89223 | 1.89208 | 1.89214 | 1 | 28 | 0 | 2020-01-20 16:52:00 |
2020-01-20 | 16:53:00 | 1.89214 | 1.89214 | 1.89198 | 1.89198 | 1 | 28 | 0 | 2020-01-20 16:53:00 |
2020-01-20 | 16:54:00 | 1.89198 | 1.89198 | 1.8919 | 1.89192 | 1 | 28 | 0 | 2020-01-20 16:54:00 |
2020-01-20 | 16:55:00 | 1.89191 | 1.89196 | 1.89191 | 1.89195 | 1 | 28 | 0 | 2020-01-20 16:55:00 |
2020-01-20 | 16:56:00 | 1.89194 | 1.892 | 1.89191 | 1.892 | 1 | 28 | 0 | 2020-01-20 16:56:00 |
2020-01-20 | 16:57:00 | 1.892 | 1.89207 | 1.89193 | 1.89193 | 1 | 28 | 0 | 2020-01-20 16:57:00 |
2020-01-20 | 16:58:00 | 1.89191 | 1.89209 | 1.8919 | 1.89201 | 1 | 28 | 0 | 2020-01-20 16:58:00 |
2020-01-20 | 16:59:00 | 1.89201 | 1.89208 | 1.89201 | 1.89208 | 1 | 28 | 0 | 2020-01-20 16:59:00 |
2020-01-20 | 17:00:00 | 1.89208 | 1.89215 | 1.89204 | 1.89212 | 1 | 28 | 0 | 2020-01-20 17:00:00 |
2020-01-20 | 17:01:00 | 1.89211 | 1.89211 | 1.89185 | 1.89185 | 1 | 28 | 0 | 2020-01-20 17:01:00 |
2020-01-20 | 17:02:00 | 1.89185 | 1.89185 | 1.89183 | 1.89184 | 1 | 28 | 0 | 2020-01-20 17:02:00 |
2020-01-20 | 17:03:00 | 1.89184 | 1.89197 | 1.89184 | 1.89196 | 1 | 28 | 0 | 2020-01-20 17:03:00 |
2020-01-20 | 17:04:00 | 1.89197 | 1.89201 | 1.89194 | 1.89195 | 1 | 28 | 0 | 2020-01-20 17:04:00 |
2020-01-20 | 17:05:00 | 1.89194 | 1.89194 | 1.89179 | 1.8918 | 1 | 28 | 0 | 2020-01-20 17:05:00 |
2020-01-20 | 17:06:00 | 1.89181 | 1.89181 | 1.89172 | 1.89172 | 1 | 28 | 0 | 2020-01-20 17:06:00 |
2020-01-20 | 17:07:00 | 1.89173 | 1.89192 | 1.89173 | 1.89191 | 1 | 28 | 0 | 2020-01-20 17:07:00 |
2020-01-20 | 17:08:00 | 1.89191 | 1.89191 | 1.89188 | 1.89188 | 1 | 28 | 0 | 2020-01-20 17:08:00 |
2020-01-20 | 17:09:00 | 1.89188 | 1.89189 | 1.89184 | 1.89186 | 1 | 28 | 0 | 2020-01-20 17:09:00 |
2020-01-20 | 17:10:00 | 1.89186 | 1.89187 | 1.89177 | 1.89182 | 1 | 28 | 0 | 2020-01-20 17:10:00 |
2020-01-20 | 17:11:00 | 1.89182 | 1.89185 | 1.89176 | 1.89185 | 1 | 28 | 0 | 2020-01-20 17:11:00 |
2020-01-20 | 17:12:00 | 1.89185 | 1.89188 | 1.89184 | 1.89188 | 1 | 28 | 0 | 2020-01-20 17:12:00 |
2020-01-20 | 17:13:00 | 1.89188 | 1.89193 | 1.89188 | 1.89192 | 1 | 28 | 0 | 2020-01-20 17:13:00 |
2020-01-20 | 17:14:00 | 1.89192 | 1.89195 | 1.89174 | 1.89174 | 1 | 28 | 0 | 2020-01-20 17:14:00 |
2020-01-20 | 17:15:00 | 1.89172 | 1.89228 | 1.89172 | 1.89226 | 1 | 28 | 0 | 2020-01-20 17:15:00 |
2020-01-20 | 17:16:00 | 1.89226 | 1.89226 | 1.89215 | 1.89218 | 1 | 28 | 0 | 2020-01-20 17:16:00 |
2020-01-20 | 17:17:00 | 1.89218 | 1.89219 | 1.89203 | 1.89212 | 1 | 28 | 0 | 2020-01-20 17:17:00 |
2020-01-20 | 17:18:00 | 1.89214 | 1.89214 | 1.89208 | 1.89209 | 1 | 28 | 0 | 2020-01-20 17:18:00 |
2020-01-20 | 17:19:00 | 1.89209 | 1.89209 | 1.89173 | 1.89177 | 1 | 28 | 0 | 2020-01-20 17:19:00 |
2020-01-20 | 17:20:00 | 1.89177 | 1.89177 | 1.89162 | 1.89163 | 1 | 28 | 0 | 2020-01-20 17:20:00 |
2020-01-20 | 17:21:00 | 1.89163 | 1.89163 | 1.89156 | 1.89159 | 1 | 28 | 0 | 2020-01-20 17:21:00 |
2020-01-20 | 17:22:00 | 1.89158 | 1.8917 | 1.89157 | 1.89169 | 1 | 28 | 0 | 2020-01-20 17:22:00 |
2020-01-20 | 17:23:00 | 1.89169 | 1.8917 | 1.89167 | 1.89168 | 1 | 28 | 0 | 2020-01-20 17:23:00 |
2020-01-20 | 17:24:00 | 1.89168 | 1.89171 | 1.89168 | 1.89171 | 1 | 28 | 0 | 2020-01-20 17:24:00 |
2020-01-20 | 17:25:00 | 1.89173 | 1.89178 | 1.8917 | 1.89171 | 1 | 28 | 0 | 2020-01-20 17:25:00 |
2020-01-20 | 17:26:00 | 1.89171 | 1.89175 | 1.89157 | 1.89157 | 1 | 28 | 0 | 2020-01-20 17:26:00 |
2020-01-20 | 17:27:00 | 1.89157 | 1.89157 | 1.89143 | 1.89152 | 1 | 28 | 0 | 2020-01-20 17:27:00 |
2020-01-20 | 17:28:00 | 1.89152 | 1.89158 | 1.89152 | 1.89157 | 1 | 28 | 0 | 2020-01-20 17:28:00 |
2020-01-20 | 17:29:00 | 1.89157 | 1.89159 | 1.89129 | 1.89133 | 1 | 28 | 0 | 2020-01-20 17:29:00 |
2020-01-20 | 17:30:00 | 1.89134 | 1.89135 | 1.89132 | 1.89132 | 1 | 28 | 0 | 2020-01-20 17:30:00 |
2020-01-20 | 17:31:00 | 1.89132 | 1.89146 | 1.89132 | 1.89142 | 1 | 28 | 0 | 2020-01-20 17:31:00 |
2020-01-20 | 17:32:00 | 1.89142 | 1.89143 | 1.89136 | 1.89138 | 1 | 28 | 0 | 2020-01-20 17:32:00 |
2020-01-20 | 17:33:00 | 1.89138 | 1.89164 | 1.89138 | 1.89162 | 1 | 28 | 0 | 2020-01-20 17:33:00 |
2020-01-20 | 17:34:00 | 1.89162 | 1.89164 | 1.89159 | 1.89164 | 1 | 28 | 0 | 2020-01-20 17:34:00 |
2020-01-20 | 17:35:00 | 1.89164 | 1.89169 | 1.89164 | 1.89167 | 1 | 28 | 0 | 2020-01-20 17:35:00 |
2020-01-20 | 17:36:00 | 1.89167 | 1.89167 | 1.89164 | 1.89167 | 1 | 28 | 0 | 2020-01-20 17:36:00 |
2020-01-20 | 17:37:00 | 1.89167 | 1.89169 | 1.89159 | 1.89159 | 1 | 28 | 0 | 2020-01-20 17:37:00 |
2020-01-20 | 17:38:00 | 1.89159 | 1.89159 | 1.89157 | 1.89157 | 1 | 28 | 0 | 2020-01-20 17:38:00 |
2020-01-20 | 17:39:00 | 1.89157 | 1.89157 | 1.89155 | 1.89155 | 1 | 28 | 0 | 2020-01-20 17:39:00 |
2020-01-20 | 17:40:00 | 1.89155 | 1.89201 | 1.89155 | 1.89201 | 1 | 28 | 0 | 2020-01-20 17:40:00 |
2020-01-20 | 17:41:00 | 1.89203 | 1.89215 | 1.89203 | 1.89214 | 1 | 28 | 0 | 2020-01-20 17:41:00 |
2020-01-20 | 17:42:00 | 1.89214 | 1.89214 | 1.89203 | 1.89209 | 1 | 28 | 0 | 2020-01-20 17:42:00 |
2020-01-20 | 17:43:00 | 1.89209 | 1.89209 | 1.89203 | 1.89208 | 1 | 28 | 0 | 2020-01-20 17:43:00 |
2020-01-20 | 17:44:00 | 1.89208 | 1.89211 | 1.89189 | 1.89189 | 1 | 28 | 0 | 2020-01-20 17:44:00 |
2020-01-20 | 17:45:00 | 1.89189 | 1.89195 | 1.89187 | 1.89188 | 1 | 28 | 0 | 2020-01-20 17:45:00 |
2020-01-20 | 17:46:00 | 1.89188 | 1.89191 | 1.89185 | 1.89185 | 1 | 28 | 0 | 2020-01-20 17:46:00 |
2020-01-20 | 17:47:00 | 1.89185 | 1.89185 | 1.89176 | 1.89185 | 1 | 28 | 0 | 2020-01-20 17:47:00 |
2020-01-20 | 17:48:00 | 1.89186 | 1.89196 | 1.89186 | 1.89196 | 1 | 28 | 0 | 2020-01-20 17:48:00 |
2020-01-20 | 17:49:00 | 1.89196 | 1.89196 | 1.8919 | 1.89194 | 1 | 28 | 0 | 2020-01-20 17:49:00 |
2020-01-20 | 17:50:00 | 1.89193 | 1.89196 | 1.89187 | 1.89196 | 1 | 28 | 0 | 2020-01-20 17:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.