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 | 19:31:00 | 1.89098 | 1.89128 | 1.89091 | 1.89128 | 1 | 47 | 0 | 2020-01-20 19:31:00 |
2020-01-20 | 19:32:00 | 1.89121 | 1.89125 | 1.89116 | 1.89125 | 1 | 60 | 0 | 2020-01-20 19:32:00 |
2020-01-20 | 19:33:00 | 1.89125 | 1.8914 | 1.89125 | 1.8914 | 1 | 47 | 0 | 2020-01-20 19:33:00 |
2020-01-20 | 19:34:00 | 1.8914 | 1.89143 | 1.89129 | 1.89143 | 1 | 47 | 0 | 2020-01-20 19:34:00 |
2020-01-20 | 19:35:00 | 1.89143 | 1.89144 | 1.89132 | 1.89137 | 1 | 47 | 0 | 2020-01-20 19:35:00 |
2020-01-20 | 19:36:00 | 1.89137 | 1.89143 | 1.89136 | 1.89143 | 1 | 73 | 0 | 2020-01-20 19:36:00 |
2020-01-20 | 19:37:00 | 1.89143 | 1.89154 | 1.89127 | 1.89148 | 1 | 73 | 0 | 2020-01-20 19:37:00 |
2020-01-20 | 19:38:00 | 1.89151 | 1.89183 | 1.89102 | 1.89183 | 1 | 73 | 0 | 2020-01-20 19:38:00 |
2020-01-20 | 19:39:00 | 1.89173 | 1.89186 | 1.89164 | 1.89186 | 1 | 73 | 0 | 2020-01-20 19:39:00 |
2020-01-20 | 19:40:00 | 1.89186 | 1.89188 | 1.89186 | 1.89188 | 1 | 73 | 0 | 2020-01-20 19:40:00 |
2020-01-20 | 19:41:00 | 1.89188 | 1.89189 | 1.89188 | 1.89189 | 1 | 73 | 0 | 2020-01-20 19:41:00 |
2020-01-20 | 19:42:00 | 1.89189 | 1.89202 | 1.89176 | 1.89177 | 1 | 47 | 0 | 2020-01-20 19:42:00 |
2020-01-20 | 19:43:00 | 1.89177 | 1.89197 | 1.89177 | 1.89196 | 1 | 73 | 0 | 2020-01-20 19:43:00 |
2020-01-20 | 19:44:00 | 1.89196 | 1.89209 | 1.89196 | 1.89198 | 1 | 47 | 0 | 2020-01-20 19:44:00 |
2020-01-20 | 19:45:00 | 1.89198 | 1.892 | 1.89198 | 1.892 | 1 | 73 | 0 | 2020-01-20 19:45:00 |
2020-01-20 | 19:46:00 | 1.892 | 1.89204 | 1.892 | 1.89204 | 1 | 73 | 0 | 2020-01-20 19:46:00 |
2020-01-20 | 19:47:00 | 1.89204 | 1.89216 | 1.89202 | 1.89202 | 1 | 47 | 0 | 2020-01-20 19:47:00 |
2020-01-20 | 19:48:00 | 1.89209 | 1.89215 | 1.89207 | 1.89213 | 1 | 47 | 0 | 2020-01-20 19:48:00 |
2020-01-20 | 19:49:00 | 1.89213 | 1.89215 | 1.89202 | 1.89215 | 1 | 47 | 0 | 2020-01-20 19:49:00 |
2020-01-20 | 19:50:00 | 1.89215 | 1.89215 | 1.89191 | 1.89191 | 1 | 47 | 0 | 2020-01-20 19:50:00 |
2020-01-20 | 19:51:00 | 1.89191 | 1.89191 | 1.89183 | 1.89183 | 1 | 73 | 0 | 2020-01-20 19:51:00 |
2020-01-20 | 19:52:00 | 1.89183 | 1.89196 | 1.89181 | 1.89181 | 1 | 47 | 0 | 2020-01-20 19:52:00 |
2020-01-20 | 19:53:00 | 1.89181 | 1.89194 | 1.89179 | 1.89184 | 1 | 47 | 0 | 2020-01-20 19:53:00 |
2020-01-20 | 19:54:00 | 1.89184 | 1.89198 | 1.89184 | 1.89197 | 1 | 47 | 0 | 2020-01-20 19:54:00 |
2020-01-20 | 19:55:00 | 1.89199 | 1.892 | 1.89189 | 1.89192 | 1 | 47 | 0 | 2020-01-20 19:55:00 |
2020-01-20 | 19:56:00 | 1.89192 | 1.89205 | 1.89192 | 1.89204 | 1 | 47 | 0 | 2020-01-20 19:56:00 |
2020-01-20 | 19:57:00 | 1.89204 | 1.89204 | 1.89201 | 1.89201 | 1 | 47 | 0 | 2020-01-20 19:57:00 |
2020-01-20 | 19:58:00 | 1.89201 | 1.89201 | 1.89182 | 1.89182 | 1 | 47 | 0 | 2020-01-20 19:58:00 |
2020-01-20 | 19:59:00 | 1.89182 | 1.89195 | 1.89173 | 1.89173 | 1 | 47 | 0 | 2020-01-20 19:59:00 |
2020-01-20 | 20:00:00 | 1.89173 | 1.89173 | 1.89159 | 1.89169 | 1 | 73 | 0 | 2020-01-20 20:00:00 |
2020-01-20 | 20:01:00 | 1.89169 | 1.89176 | 1.89163 | 1.89163 | 1 | 51 | 0 | 2020-01-20 20:01:00 |
2020-01-20 | 20:02:00 | 1.89163 | 1.89177 | 1.8916 | 1.89177 | 1 | 47 | 0 | 2020-01-20 20:02:00 |
2020-01-20 | 20:03:00 | 1.89177 | 1.89182 | 1.89177 | 1.89182 | 1 | 47 | 0 | 2020-01-20 20:03:00 |
2020-01-20 | 20:04:00 | 1.89182 | 1.89182 | 1.8916 | 1.8916 | 1 | 47 | 0 | 2020-01-20 20:04:00 |
2020-01-20 | 20:05:00 | 1.8916 | 1.89175 | 1.89159 | 1.89174 | 1 | 47 | 0 | 2020-01-20 20:05:00 |
2020-01-20 | 20:06:00 | 1.89173 | 1.89175 | 1.89173 | 1.89175 | 1 | 47 | 0 | 2020-01-20 20:06:00 |
2020-01-20 | 20:07:00 | 1.89175 | 1.8918 | 1.89173 | 1.8918 | 1 | 47 | 0 | 2020-01-20 20:07:00 |
2020-01-20 | 20:08:00 | 1.8918 | 1.89181 | 1.8918 | 1.89181 | 1 | 47 | 0 | 2020-01-20 20:08:00 |
2020-01-20 | 20:09:00 | 1.89181 | 1.89184 | 1.89181 | 1.89184 | 1 | 47 | 0 | 2020-01-20 20:09:00 |
2020-01-20 | 20:10:00 | 1.89184 | 1.89185 | 1.89172 | 1.89184 | 1 | 47 | 0 | 2020-01-20 20:10:00 |
2020-01-20 | 20:11:00 | 1.89184 | 1.89184 | 1.89166 | 1.89166 | 1 | 47 | 0 | 2020-01-20 20:11:00 |
2020-01-20 | 20:12:00 | 1.89166 | 1.89179 | 1.89166 | 1.89178 | 1 | 47 | 0 | 2020-01-20 20:12:00 |
2020-01-20 | 20:13:00 | 1.89177 | 1.89179 | 1.89162 | 1.89179 | 1 | 47 | 0 | 2020-01-20 20:13:00 |
2020-01-20 | 20:14:00 | 1.89179 | 1.89181 | 1.89179 | 1.8918 | 1 | 47 | 0 | 2020-01-20 20:14:00 |
2020-01-20 | 20:15:00 | 1.8918 | 1.89181 | 1.89179 | 1.8918 | 1 | 47 | 0 | 2020-01-20 20:15:00 |
2020-01-20 | 20:16:00 | 1.8918 | 1.89185 | 1.89156 | 1.89185 | 1 | 47 | 0 | 2020-01-20 20:16:00 |
2020-01-20 | 20:17:00 | 1.89185 | 1.89185 | 1.89182 | 1.89182 | 1 | 47 | 0 | 2020-01-20 20:17:00 |
2020-01-20 | 20:18:00 | 1.89182 | 1.89182 | 1.89165 | 1.8918 | 1 | 47 | 0 | 2020-01-20 20:18:00 |
2020-01-20 | 20:19:00 | 1.8918 | 1.8918 | 1.89178 | 1.89178 | 1 | 47 | 0 | 2020-01-20 20:19:00 |
2020-01-20 | 20:20:00 | 1.89178 | 1.89182 | 1.89168 | 1.89181 | 1 | 47 | 0 | 2020-01-20 20:20:00 |
2020-01-20 | 20:21:00 | 1.89182 | 1.89185 | 1.8917 | 1.89185 | 1 | 47 | 0 | 2020-01-20 20:21:00 |
2020-01-20 | 20:22:00 | 1.89185 | 1.89187 | 1.89176 | 1.89185 | 1 | 47 | 0 | 2020-01-20 20:22:00 |
2020-01-20 | 20:23:00 | 1.89186 | 1.89191 | 1.89159 | 1.89191 | 1 | 47 | 0 | 2020-01-20 20:23:00 |
2020-01-20 | 20:24:00 | 1.8919 | 1.8919 | 1.89174 | 1.89189 | 1 | 47 | 0 | 2020-01-20 20:24:00 |
2020-01-20 | 20:25:00 | 1.89189 | 1.8919 | 1.89171 | 1.89172 | 1 | 47 | 0 | 2020-01-20 20:25:00 |
2020-01-20 | 20:26:00 | 1.89176 | 1.89185 | 1.89163 | 1.89163 | 1 | 47 | 0 | 2020-01-20 20:26:00 |
2020-01-20 | 20:27:00 | 1.89163 | 1.89163 | 1.89138 | 1.89153 | 1 | 73 | 0 | 2020-01-20 20:27:00 |
2020-01-20 | 20:28:00 | 1.89153 | 1.89165 | 1.89151 | 1.89165 | 1 | 47 | 0 | 2020-01-20 20:28:00 |
2020-01-20 | 20:29:00 | 1.89165 | 1.89166 | 1.89151 | 1.89164 | 1 | 47 | 0 | 2020-01-20 20:29:00 |
2020-01-20 | 20:30:00 | 1.89164 | 1.89174 | 1.89146 | 1.89165 | 1 | 47 | 0 | 2020-01-20 20:30:00 |
2020-01-20 | 20:31:00 | 1.89165 | 1.89174 | 1.89157 | 1.89162 | 1 | 47 | 0 | 2020-01-20 20:31:00 |
2020-01-20 | 20:32:00 | 1.89162 | 1.89176 | 1.89162 | 1.89176 | 1 | 47 | 0 | 2020-01-20 20:32:00 |
2020-01-20 | 20:33:00 | 1.89176 | 1.89176 | 1.89134 | 1.89156 | 1 | 47 | 0 | 2020-01-20 20:33:00 |
2020-01-20 | 20:34:00 | 1.89156 | 1.89168 | 1.8915 | 1.89168 | 1 | 47 | 0 | 2020-01-20 20:34:00 |
2020-01-20 | 20:35:00 | 1.89168 | 1.89169 | 1.89141 | 1.89165 | 1 | 47 | 0 | 2020-01-20 20:35:00 |
2020-01-20 | 20:36:00 | 1.89165 | 1.89173 | 1.89145 | 1.89173 | 1 | 47 | 0 | 2020-01-20 20:36:00 |
2020-01-20 | 20:37:00 | 1.89173 | 1.89174 | 1.89158 | 1.89172 | 1 | 47 | 0 | 2020-01-20 20:37:00 |
2020-01-20 | 20:38:00 | 1.89172 | 1.89174 | 1.89172 | 1.89174 | 1 | 47 | 0 | 2020-01-20 20:38:00 |
2020-01-20 | 20:39:00 | 1.89174 | 1.89174 | 1.89171 | 1.89171 | 1 | 47 | 0 | 2020-01-20 20:39:00 |
2020-01-20 | 20:40:00 | 1.89171 | 1.89171 | 1.8917 | 1.8917 | 1 | 47 | 0 | 2020-01-20 20:40:00 |
2020-01-20 | 20:41:00 | 1.8917 | 1.8917 | 1.8917 | 1.8917 | 1 | 47 | 0 | 2020-01-20 20:41:00 |
2020-01-20 | 20:42:00 | 1.8917 | 1.8917 | 1.89169 | 1.89169 | 1 | 47 | 0 | 2020-01-20 20:42:00 |
2020-01-20 | 20:43:00 | 1.89169 | 1.89169 | 1.89142 | 1.89167 | 1 | 47 | 0 | 2020-01-20 20:43:00 |
2020-01-20 | 20:44:00 | 1.89169 | 1.89169 | 1.89122 | 1.89122 | 1 | 47 | 0 | 2020-01-20 20:44:00 |
2020-01-20 | 20:45:00 | 1.89122 | 1.89162 | 1.89122 | 1.89152 | 1 | 47 | 0 | 2020-01-20 20:45:00 |
2020-01-20 | 20:46:00 | 1.8915 | 1.89165 | 1.89149 | 1.89149 | 1 | 47 | 0 | 2020-01-20 20:46:00 |
2020-01-20 | 20:47:00 | 1.89149 | 1.89149 | 1.89141 | 1.89141 | 1 | 73 | 0 | 2020-01-20 20:47:00 |
2020-01-20 | 20:48:00 | 1.89141 | 1.89141 | 1.89136 | 1.89136 | 1 | 73 | 0 | 2020-01-20 20:48:00 |
2020-01-20 | 20:49:00 | 1.89136 | 1.8915 | 1.89136 | 1.89149 | 1 | 47 | 0 | 2020-01-20 20:49:00 |
2020-01-20 | 20:50:00 | 1.89149 | 1.89152 | 1.89135 | 1.89135 | 1 | 47 | 0 | 2020-01-20 20:50:00 |
2020-01-20 | 20:51:00 | 1.89135 | 1.89148 | 1.89134 | 1.89148 | 1 | 47 | 0 | 2020-01-20 20:51:00 |
2020-01-20 | 20:52:00 | 1.89148 | 1.8915 | 1.89148 | 1.89148 | 1 | 47 | 0 | 2020-01-20 20:52:00 |
2020-01-20 | 20:53:00 | 1.89148 | 1.89151 | 1.89148 | 1.89151 | 1 | 47 | 0 | 2020-01-20 20:53:00 |
2020-01-20 | 20:54:00 | 1.89151 | 1.89153 | 1.8914 | 1.89147 | 1 | 47 | 0 | 2020-01-20 20:54:00 |
2020-01-20 | 20:55:00 | 1.89148 | 1.89163 | 1.89148 | 1.89163 | 1 | 47 | 0 | 2020-01-20 20:55:00 |
2020-01-20 | 20:56:00 | 1.89163 | 1.89163 | 1.8915 | 1.89154 | 1 | 47 | 0 | 2020-01-20 20:56:00 |
2020-01-20 | 20:57:00 | 1.8916 | 1.89165 | 1.89148 | 1.89164 | 1 | 47 | 0 | 2020-01-20 20:57:00 |
2020-01-20 | 20:58:00 | 1.89157 | 1.89168 | 1.89152 | 1.89156 | 1 | 47 | 0 | 2020-01-20 20:58:00 |
2020-01-20 | 20:59:00 | 1.89156 | 1.8917 | 1.89156 | 1.89164 | 1 | 47 | 0 | 2020-01-20 20:59:00 |
2020-01-20 | 21:00:00 | 1.89166 | 1.8917 | 1.89166 | 1.89168 | 1 | 47 | 0 | 2020-01-20 21:00:00 |
2020-01-20 | 21:01:00 | 1.89168 | 1.89168 | 1.8915 | 1.89166 | 1 | 47 | 0 | 2020-01-20 21:01:00 |
2020-01-20 | 21:02:00 | 1.89166 | 1.89166 | 1.8915 | 1.89162 | 1 | 47 | 0 | 2020-01-20 21:02:00 |
2020-01-20 | 21:03:00 | 1.89162 | 1.89162 | 1.89142 | 1.89148 | 1 | 47 | 0 | 2020-01-20 21:03:00 |
2020-01-20 | 21:04:00 | 1.89153 | 1.89155 | 1.89139 | 1.89139 | 1 | 47 | 0 | 2020-01-20 21:04:00 |
2020-01-20 | 21:05:00 | 1.89139 | 1.89152 | 1.89136 | 1.89139 | 1 | 47 | 0 | 2020-01-20 21:05:00 |
2020-01-20 | 21:06:00 | 1.89137 | 1.89144 | 1.8913 | 1.89144 | 1 | 47 | 0 | 2020-01-20 21:06:00 |
2020-01-20 | 21:07:00 | 1.89144 | 1.89145 | 1.89127 | 1.89127 | 1 | 47 | 0 | 2020-01-20 21:07:00 |
2020-01-20 | 21:08:00 | 1.89128 | 1.89128 | 1.89121 | 1.89121 | 1 | 73 | 0 | 2020-01-20 21:08:00 |
2020-01-20 | 21:09:00 | 1.89121 | 1.89133 | 1.89116 | 1.89133 | 1 | 47 | 0 | 2020-01-20 21:09:00 |
2020-01-20 | 21:10:00 | 1.89133 | 1.89141 | 1.89123 | 1.89141 | 1 | 47 | 0 | 2020-01-20 21:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.