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 | 17:51:00 | 1.89196 | 1.89196 | 1.89191 | 1.89192 | 1 | 28 | 0 | 2020-01-20 17:51:00 |
2020-01-20 | 17:52:00 | 1.89193 | 1.89203 | 1.89193 | 1.89202 | 1 | 28 | 0 | 2020-01-20 17:52:00 |
2020-01-20 | 17:53:00 | 1.89202 | 1.89202 | 1.89188 | 1.89188 | 1 | 28 | 0 | 2020-01-20 17:53:00 |
2020-01-20 | 17:54:00 | 1.89188 | 1.8919 | 1.89181 | 1.89184 | 1 | 28 | 0 | 2020-01-20 17:54:00 |
2020-01-20 | 17:55:00 | 1.89184 | 1.8919 | 1.89178 | 1.89189 | 1 | 28 | 0 | 2020-01-20 17:55:00 |
2020-01-20 | 17:56:00 | 1.89189 | 1.892 | 1.89189 | 1.89195 | 1 | 28 | 0 | 2020-01-20 17:56:00 |
2020-01-20 | 17:57:00 | 1.89192 | 1.89213 | 1.89188 | 1.89201 | 1 | 28 | 0 | 2020-01-20 17:57:00 |
2020-01-20 | 17:58:00 | 1.89201 | 1.89205 | 1.89197 | 1.89204 | 1 | 28 | 0 | 2020-01-20 17:58:00 |
2020-01-20 | 17:59:00 | 1.89205 | 1.89209 | 1.89203 | 1.89203 | 1 | 28 | 0 | 2020-01-20 17:59:00 |
2020-01-20 | 18:00:00 | 1.89198 | 1.89198 | 1.89173 | 1.89186 | 1 | 38 | 0 | 2020-01-20 18:00:00 |
2020-01-20 | 18:01:00 | 1.89186 | 1.89186 | 1.8917 | 1.89183 | 1 | 47 | 0 | 2020-01-20 18:01:00 |
2020-01-20 | 18:02:00 | 1.89183 | 1.89184 | 1.89159 | 1.89159 | 1 | 47 | 0 | 2020-01-20 18:02:00 |
2020-01-20 | 18:03:00 | 1.89159 | 1.89175 | 1.89156 | 1.89175 | 1 | 47 | 0 | 2020-01-20 18:03:00 |
2020-01-20 | 18:04:00 | 1.89174 | 1.89176 | 1.89174 | 1.89175 | 1 | 47 | 0 | 2020-01-20 18:04:00 |
2020-01-20 | 18:05:00 | 1.89175 | 1.89175 | 1.89174 | 1.89174 | 1 | 47 | 0 | 2020-01-20 18:05:00 |
2020-01-20 | 18:06:00 | 1.89174 | 1.89174 | 1.89173 | 1.89173 | 1 | 47 | 0 | 2020-01-20 18:06:00 |
2020-01-20 | 18:07:00 | 1.89173 | 1.89173 | 1.89172 | 1.89173 | 1 | 47 | 0 | 2020-01-20 18:07:00 |
2020-01-20 | 18:08:00 | 1.89173 | 1.89179 | 1.89163 | 1.89178 | 1 | 47 | 0 | 2020-01-20 18:08:00 |
2020-01-20 | 18:09:00 | 1.89178 | 1.89178 | 1.89178 | 1.89178 | 1 | 47 | 0 | 2020-01-20 18:09:00 |
2020-01-20 | 18:10:00 | 1.89178 | 1.89179 | 1.89178 | 1.89179 | 1 | 47 | 0 | 2020-01-20 18:10:00 |
2020-01-20 | 18:11:00 | 1.89179 | 1.89181 | 1.89179 | 1.89181 | 1 | 47 | 0 | 2020-01-20 18:11:00 |
2020-01-20 | 18:12:00 | 1.89181 | 1.89183 | 1.89181 | 1.89183 | 1 | 47 | 0 | 2020-01-20 18:12:00 |
2020-01-20 | 18:13:00 | 1.89183 | 1.89184 | 1.89183 | 1.89184 | 1 | 47 | 0 | 2020-01-20 18:13:00 |
2020-01-20 | 18:14:00 | 1.89184 | 1.89185 | 1.89184 | 1.89184 | 1 | 47 | 0 | 2020-01-20 18:14:00 |
2020-01-20 | 18:15:00 | 1.89184 | 1.89186 | 1.89184 | 1.89186 | 1 | 47 | 0 | 2020-01-20 18:15:00 |
2020-01-20 | 18:16:00 | 1.89186 | 1.89188 | 1.89186 | 1.89188 | 1 | 47 | 0 | 2020-01-20 18:16:00 |
2020-01-20 | 18:17:00 | 1.89188 | 1.89188 | 1.89188 | 1.89188 | 1 | 47 | 0 | 2020-01-20 18:17:00 |
2020-01-20 | 18:18:00 | 1.89188 | 1.89188 | 1.89172 | 1.89186 | 1 | 47 | 0 | 2020-01-20 18:18:00 |
2020-01-20 | 18:19:00 | 1.89186 | 1.89189 | 1.89176 | 1.89188 | 1 | 47 | 0 | 2020-01-20 18:19:00 |
2020-01-20 | 18:20:00 | 1.89188 | 1.8919 | 1.89188 | 1.89189 | 1 | 47 | 0 | 2020-01-20 18:20:00 |
2020-01-20 | 18:21:00 | 1.89189 | 1.89189 | 1.89177 | 1.8918 | 1 | 47 | 0 | 2020-01-20 18:21:00 |
2020-01-20 | 18:22:00 | 1.8918 | 1.89192 | 1.89166 | 1.89192 | 1 | 73 | 0 | 2020-01-20 18:22:00 |
2020-01-20 | 18:23:00 | 1.89192 | 1.89197 | 1.89192 | 1.89197 | 1 | 73 | 0 | 2020-01-20 18:23:00 |
2020-01-20 | 18:24:00 | 1.89197 | 1.89205 | 1.89197 | 1.89205 | 1 | 60 | 0 | 2020-01-20 18:24:00 |
2020-01-20 | 18:25:00 | 1.89209 | 1.89212 | 1.89199 | 1.89212 | 1 | 47 | 0 | 2020-01-20 18:25:00 |
2020-01-20 | 18:26:00 | 1.89212 | 1.89212 | 1.89212 | 1.89212 | 1 | 47 | 0 | 2020-01-20 18:26:00 |
2020-01-20 | 18:27:00 | 1.89212 | 1.89213 | 1.89211 | 1.89211 | 1 | 47 | 0 | 2020-01-20 18:27:00 |
2020-01-20 | 18:28:00 | 1.89211 | 1.89213 | 1.89211 | 1.89212 | 1 | 47 | 0 | 2020-01-20 18:28:00 |
2020-01-20 | 18:29:00 | 1.89212 | 1.89213 | 1.89171 | 1.8919 | 1 | 47 | 0 | 2020-01-20 18:29:00 |
2020-01-20 | 18:30:00 | 1.89192 | 1.89223 | 1.89192 | 1.89222 | 1 | 73 | 0 | 2020-01-20 18:30:00 |
2020-01-20 | 18:31:00 | 1.89221 | 1.89232 | 1.8921 | 1.8921 | 1 | 47 | 0 | 2020-01-20 18:31:00 |
2020-01-20 | 18:32:00 | 1.8921 | 1.89222 | 1.89209 | 1.89219 | 1 | 47 | 0 | 2020-01-20 18:32:00 |
2020-01-20 | 18:33:00 | 1.89219 | 1.89219 | 1.89198 | 1.89198 | 1 | 47 | 0 | 2020-01-20 18:33:00 |
2020-01-20 | 18:34:00 | 1.89198 | 1.89209 | 1.89192 | 1.89192 | 1 | 47 | 0 | 2020-01-20 18:34:00 |
2020-01-20 | 18:35:00 | 1.89192 | 1.89205 | 1.8919 | 1.89205 | 1 | 47 | 0 | 2020-01-20 18:35:00 |
2020-01-20 | 18:36:00 | 1.89205 | 1.89205 | 1.8919 | 1.8919 | 1 | 47 | 0 | 2020-01-20 18:36:00 |
2020-01-20 | 18:37:00 | 1.89189 | 1.89201 | 1.89188 | 1.89201 | 1 | 47 | 0 | 2020-01-20 18:37:00 |
2020-01-20 | 18:38:00 | 1.89201 | 1.89201 | 1.89201 | 1.89201 | 1 | 47 | 0 | 2020-01-20 18:38:00 |
2020-01-20 | 18:39:00 | 1.89201 | 1.89201 | 1.89199 | 1.89199 | 1 | 47 | 0 | 2020-01-20 18:39:00 |
2020-01-20 | 18:40:00 | 1.89199 | 1.892 | 1.89185 | 1.89198 | 1 | 47 | 0 | 2020-01-20 18:40:00 |
2020-01-20 | 18:41:00 | 1.89198 | 1.89198 | 1.89197 | 1.89197 | 1 | 47 | 0 | 2020-01-20 18:41:00 |
2020-01-20 | 18:42:00 | 1.89197 | 1.89197 | 1.89197 | 1.89197 | 1 | 47 | 0 | 2020-01-20 18:42:00 |
2020-01-20 | 18:43:00 | 1.89197 | 1.89197 | 1.89196 | 1.89197 | 1 | 47 | 0 | 2020-01-20 18:43:00 |
2020-01-20 | 18:44:00 | 1.89197 | 1.89199 | 1.89197 | 1.89199 | 1 | 47 | 0 | 2020-01-20 18:44:00 |
2020-01-20 | 18:45:00 | 1.89199 | 1.89199 | 1.89198 | 1.89198 | 1 | 47 | 0 | 2020-01-20 18:45:00 |
2020-01-20 | 18:46:00 | 1.89198 | 1.89199 | 1.89198 | 1.89199 | 1 | 47 | 0 | 2020-01-20 18:46:00 |
2020-01-20 | 18:47:00 | 1.89199 | 1.89201 | 1.89198 | 1.89201 | 1 | 47 | 0 | 2020-01-20 18:47:00 |
2020-01-20 | 18:48:00 | 1.89201 | 1.89202 | 1.89201 | 1.89202 | 1 | 47 | 0 | 2020-01-20 18:48:00 |
2020-01-20 | 18:49:00 | 1.89202 | 1.89202 | 1.89201 | 1.89202 | 1 | 47 | 0 | 2020-01-20 18:49:00 |
2020-01-20 | 18:50:00 | 1.89202 | 1.89204 | 1.89202 | 1.89202 | 1 | 47 | 0 | 2020-01-20 18:50:00 |
2020-01-20 | 18:51:00 | 1.89202 | 1.89202 | 1.89201 | 1.89201 | 1 | 47 | 0 | 2020-01-20 18:51:00 |
2020-01-20 | 18:52:00 | 1.89201 | 1.89202 | 1.89181 | 1.89181 | 1 | 47 | 0 | 2020-01-20 18:52:00 |
2020-01-20 | 18:53:00 | 1.89181 | 1.89181 | 1.89138 | 1.8916 | 1 | 73 | 0 | 2020-01-20 18:53:00 |
2020-01-20 | 18:54:00 | 1.89161 | 1.89161 | 1.89146 | 1.89155 | 1 | 73 | 0 | 2020-01-20 18:54:00 |
2020-01-20 | 18:55:00 | 1.89154 | 1.89154 | 1.89139 | 1.89149 | 1 | 73 | 0 | 2020-01-20 18:55:00 |
2020-01-20 | 18:56:00 | 1.89149 | 1.89166 | 1.89148 | 1.89166 | 1 | 47 | 0 | 2020-01-20 18:56:00 |
2020-01-20 | 18:57:00 | 1.89166 | 1.89166 | 1.89149 | 1.89164 | 1 | 47 | 0 | 2020-01-20 18:57:00 |
2020-01-20 | 18:58:00 | 1.89164 | 1.89166 | 1.89153 | 1.89153 | 1 | 47 | 0 | 2020-01-20 18:58:00 |
2020-01-20 | 18:59:00 | 1.89151 | 1.89164 | 1.89148 | 1.89148 | 1 | 47 | 0 | 2020-01-20 18:59:00 |
2020-01-20 | 19:00:00 | 1.89148 | 1.89159 | 1.89146 | 1.89159 | 1 | 47 | 0 | 2020-01-20 19:00:00 |
2020-01-20 | 19:01:00 | 1.89159 | 1.89159 | 1.89152 | 1.89156 | 1 | 47 | 0 | 2020-01-20 19:01:00 |
2020-01-20 | 19:02:00 | 1.89158 | 1.8916 | 1.89158 | 1.89158 | 1 | 47 | 0 | 2020-01-20 19:02:00 |
2020-01-20 | 19:03:00 | 1.89158 | 1.89158 | 1.8914 | 1.89153 | 1 | 47 | 0 | 2020-01-20 19:03:00 |
2020-01-20 | 19:04:00 | 1.89153 | 1.89153 | 1.89138 | 1.89151 | 1 | 47 | 0 | 2020-01-20 19:04:00 |
2020-01-20 | 19:05:00 | 1.89151 | 1.89151 | 1.89151 | 1.89151 | 1 | 47 | 0 | 2020-01-20 19:05:00 |
2020-01-20 | 19:06:00 | 1.89151 | 1.89151 | 1.89123 | 1.89129 | 1 | 47 | 0 | 2020-01-20 19:06:00 |
2020-01-20 | 19:07:00 | 1.89129 | 1.89141 | 1.89126 | 1.89141 | 1 | 47 | 0 | 2020-01-20 19:07:00 |
2020-01-20 | 19:08:00 | 1.89141 | 1.89142 | 1.89125 | 1.89131 | 1 | 47 | 0 | 2020-01-20 19:08:00 |
2020-01-20 | 19:09:00 | 1.89131 | 1.89146 | 1.89131 | 1.89138 | 1 | 47 | 0 | 2020-01-20 19:09:00 |
2020-01-20 | 19:10:00 | 1.89138 | 1.89154 | 1.89138 | 1.89154 | 1 | 47 | 0 | 2020-01-20 19:10:00 |
2020-01-20 | 19:11:00 | 1.89154 | 1.89155 | 1.89136 | 1.89136 | 1 | 47 | 0 | 2020-01-20 19:11:00 |
2020-01-20 | 19:12:00 | 1.89135 | 1.89147 | 1.89123 | 1.89134 | 1 | 60 | 0 | 2020-01-20 19:12:00 |
2020-01-20 | 19:13:00 | 1.89134 | 1.89165 | 1.89134 | 1.89158 | 1 | 51 | 0 | 2020-01-20 19:13:00 |
2020-01-20 | 19:14:00 | 1.89158 | 1.89174 | 1.89142 | 1.89174 | 1 | 47 | 0 | 2020-01-20 19:14:00 |
2020-01-20 | 19:15:00 | 1.89174 | 1.89175 | 1.89156 | 1.89156 | 1 | 47 | 0 | 2020-01-20 19:15:00 |
2020-01-20 | 19:16:00 | 1.89156 | 1.89168 | 1.89154 | 1.89167 | 1 | 47 | 0 | 2020-01-20 19:16:00 |
2020-01-20 | 19:17:00 | 1.89167 | 1.89167 | 1.89149 | 1.89162 | 1 | 47 | 0 | 2020-01-20 19:17:00 |
2020-01-20 | 19:18:00 | 1.89162 | 1.89162 | 1.89119 | 1.89137 | 1 | 47 | 0 | 2020-01-20 19:18:00 |
2020-01-20 | 19:19:00 | 1.89136 | 1.89149 | 1.89133 | 1.89133 | 1 | 47 | 0 | 2020-01-20 19:19:00 |
2020-01-20 | 19:20:00 | 1.89133 | 1.89147 | 1.89131 | 1.89137 | 1 | 47 | 0 | 2020-01-20 19:20:00 |
2020-01-20 | 19:21:00 | 1.89143 | 1.89146 | 1.89143 | 1.89145 | 1 | 47 | 0 | 2020-01-20 19:21:00 |
2020-01-20 | 19:22:00 | 1.89145 | 1.89146 | 1.89145 | 1.89145 | 1 | 47 | 0 | 2020-01-20 19:22:00 |
2020-01-20 | 19:23:00 | 1.89145 | 1.89147 | 1.89145 | 1.89146 | 1 | 47 | 0 | 2020-01-20 19:23:00 |
2020-01-20 | 19:24:00 | 1.89146 | 1.89146 | 1.89127 | 1.89127 | 1 | 47 | 0 | 2020-01-20 19:24:00 |
2020-01-20 | 19:25:00 | 1.89127 | 1.89141 | 1.89124 | 1.89124 | 1 | 47 | 0 | 2020-01-20 19:25:00 |
2020-01-20 | 19:26:00 | 1.89124 | 1.89139 | 1.89124 | 1.89137 | 1 | 47 | 0 | 2020-01-20 19:26:00 |
2020-01-20 | 19:27:00 | 1.89137 | 1.89137 | 1.89117 | 1.89117 | 1 | 47 | 0 | 2020-01-20 19:27:00 |
2020-01-20 | 19:28:00 | 1.89117 | 1.8913 | 1.89115 | 1.8913 | 1 | 47 | 0 | 2020-01-20 19:28:00 |
2020-01-20 | 19:29:00 | 1.8913 | 1.8913 | 1.89086 | 1.89102 | 1 | 47 | 0 | 2020-01-20 19:29:00 |
2020-01-20 | 19:30:00 | 1.89105 | 1.89105 | 1.89083 | 1.89098 | 1 | 73 | 0 | 2020-01-20 19:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.