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 | 21:11:00 | 1.89141 | 1.89144 | 1.89132 | 1.89133 | 1 | 47 | 0 | 2020-01-20 21:11:00 |
2020-01-20 | 21:12:00 | 1.89133 | 1.89149 | 1.89133 | 1.89148 | 1 | 47 | 0 | 2020-01-20 21:12:00 |
2020-01-20 | 21:13:00 | 1.89148 | 1.8915 | 1.89148 | 1.89149 | 1 | 47 | 0 | 2020-01-20 21:13:00 |
2020-01-20 | 21:14:00 | 1.89149 | 1.89154 | 1.89138 | 1.89154 | 1 | 47 | 0 | 2020-01-20 21:14:00 |
2020-01-20 | 21:15:00 | 1.89154 | 1.89154 | 1.89143 | 1.8915 | 1 | 47 | 0 | 2020-01-20 21:15:00 |
2020-01-20 | 21:16:00 | 1.8915 | 1.89153 | 1.8914 | 1.89141 | 1 | 47 | 0 | 2020-01-20 21:16:00 |
2020-01-20 | 21:17:00 | 1.89141 | 1.89156 | 1.89141 | 1.89153 | 1 | 47 | 0 | 2020-01-20 21:17:00 |
2020-01-20 | 21:18:00 | 1.89153 | 1.89156 | 1.89146 | 1.89151 | 1 | 47 | 0 | 2020-01-20 21:18:00 |
2020-01-20 | 21:19:00 | 1.89151 | 1.89152 | 1.8915 | 1.89152 | 1 | 47 | 0 | 2020-01-20 21:19:00 |
2020-01-20 | 21:20:00 | 1.89152 | 1.89152 | 1.8915 | 1.89151 | 1 | 47 | 0 | 2020-01-20 21:20:00 |
2020-01-20 | 21:21:00 | 1.8915 | 1.8915 | 1.89136 | 1.89146 | 1 | 47 | 0 | 2020-01-20 21:21:00 |
2020-01-20 | 21:22:00 | 1.89146 | 1.89146 | 1.89134 | 1.89144 | 1 | 47 | 0 | 2020-01-20 21:22:00 |
2020-01-20 | 21:23:00 | 1.89144 | 1.89148 | 1.89144 | 1.89146 | 1 | 47 | 0 | 2020-01-20 21:23:00 |
2020-01-20 | 21:24:00 | 1.89146 | 1.89146 | 1.89128 | 1.89128 | 1 | 47 | 0 | 2020-01-20 21:24:00 |
2020-01-20 | 21:25:00 | 1.89128 | 1.89141 | 1.89127 | 1.8914 | 1 | 47 | 0 | 2020-01-20 21:25:00 |
2020-01-20 | 21:26:00 | 1.8914 | 1.89145 | 1.8914 | 1.89145 | 1 | 47 | 0 | 2020-01-20 21:26:00 |
2020-01-20 | 21:27:00 | 1.89145 | 1.89147 | 1.89139 | 1.89147 | 1 | 47 | 0 | 2020-01-20 21:27:00 |
2020-01-20 | 21:28:00 | 1.89146 | 1.89148 | 1.89146 | 1.89148 | 1 | 47 | 0 | 2020-01-20 21:28:00 |
2020-01-20 | 21:29:00 | 1.89148 | 1.89148 | 1.8911 | 1.89123 | 1 | 47 | 0 | 2020-01-20 21:29:00 |
2020-01-20 | 21:30:00 | 1.89123 | 1.89148 | 1.89123 | 1.89148 | 1 | 73 | 0 | 2020-01-20 21:30:00 |
2020-01-20 | 21:31:00 | 1.89148 | 1.89161 | 1.89148 | 1.89158 | 1 | 47 | 0 | 2020-01-20 21:31:00 |
2020-01-20 | 21:32:00 | 1.89158 | 1.89159 | 1.89158 | 1.89158 | 1 | 47 | 0 | 2020-01-20 21:32:00 |
2020-01-20 | 21:33:00 | 1.89158 | 1.89158 | 1.89146 | 1.89146 | 1 | 47 | 0 | 2020-01-20 21:33:00 |
2020-01-20 | 21:34:00 | 1.89146 | 1.89159 | 1.89146 | 1.89155 | 1 | 47 | 0 | 2020-01-20 21:34:00 |
2020-01-20 | 21:35:00 | 1.89155 | 1.89158 | 1.89105 | 1.89158 | 1 | 47 | 0 | 2020-01-20 21:35:00 |
2020-01-20 | 21:36:00 | 1.89161 | 1.89168 | 1.8915 | 1.89156 | 1 | 73 | 0 | 2020-01-20 21:36:00 |
2020-01-20 | 21:37:00 | 1.89156 | 1.89187 | 1.89156 | 1.89187 | 1 | 47 | 0 | 2020-01-20 21:37:00 |
2020-01-20 | 21:38:00 | 1.89187 | 1.89187 | 1.89174 | 1.89175 | 1 | 47 | 0 | 2020-01-20 21:38:00 |
2020-01-20 | 21:39:00 | 1.89175 | 1.89191 | 1.89163 | 1.8919 | 1 | 47 | 0 | 2020-01-20 21:39:00 |
2020-01-20 | 21:40:00 | 1.89189 | 1.8919 | 1.89167 | 1.89167 | 1 | 47 | 0 | 2020-01-20 21:40:00 |
2020-01-20 | 21:41:00 | 1.89167 | 1.89183 | 1.89167 | 1.89168 | 1 | 47 | 0 | 2020-01-20 21:41:00 |
2020-01-20 | 21:42:00 | 1.89165 | 1.89182 | 1.89157 | 1.89168 | 1 | 47 | 0 | 2020-01-20 21:42:00 |
2020-01-20 | 21:43:00 | 1.89169 | 1.89196 | 1.89169 | 1.89177 | 1 | 47 | 0 | 2020-01-20 21:43:00 |
2020-01-20 | 21:44:00 | 1.89176 | 1.89191 | 1.89176 | 1.89182 | 1 | 47 | 0 | 2020-01-20 21:44:00 |
2020-01-20 | 21:45:00 | 1.89182 | 1.89195 | 1.89178 | 1.89187 | 1 | 47 | 0 | 2020-01-20 21:45:00 |
2020-01-20 | 21:46:00 | 1.89189 | 1.89198 | 1.89169 | 1.89172 | 1 | 47 | 0 | 2020-01-20 21:46:00 |
2020-01-20 | 21:47:00 | 1.89172 | 1.89203 | 1.89172 | 1.89191 | 1 | 47 | 0 | 2020-01-20 21:47:00 |
2020-01-20 | 21:48:00 | 1.89197 | 1.89203 | 1.89183 | 1.89183 | 1 | 47 | 0 | 2020-01-20 21:48:00 |
2020-01-20 | 21:49:00 | 1.89183 | 1.89183 | 1.89147 | 1.89147 | 1 | 73 | 0 | 2020-01-20 21:49:00 |
2020-01-20 | 21:50:00 | 1.89147 | 1.89167 | 1.89146 | 1.89163 | 1 | 73 | 0 | 2020-01-20 21:50:00 |
2020-01-20 | 21:51:00 | 1.89163 | 1.89163 | 1.89158 | 1.89158 | 1 | 73 | 0 | 2020-01-20 21:51:00 |
2020-01-20 | 21:52:00 | 1.89158 | 1.8918 | 1.89155 | 1.89168 | 1 | 47 | 0 | 2020-01-20 21:52:00 |
2020-01-20 | 21:53:00 | 1.89168 | 1.89182 | 1.89168 | 1.89171 | 1 | 47 | 0 | 2020-01-20 21:53:00 |
2020-01-20 | 21:54:00 | 1.89178 | 1.89187 | 1.89172 | 1.89177 | 1 | 47 | 0 | 2020-01-20 21:54:00 |
2020-01-20 | 21:55:00 | 1.89177 | 1.89189 | 1.89144 | 1.89173 | 1 | 47 | 0 | 2020-01-20 21:55:00 |
2020-01-20 | 21:56:00 | 1.89174 | 1.89206 | 1.89168 | 1.89197 | 1 | 113 | 0 | 2020-01-20 21:56:00 |
2020-01-20 | 21:57:00 | 1.89198 | 1.8923 | 1.89198 | 1.8923 | 1 | 113 | 0 | 2020-01-20 21:57:00 |
2020-01-20 | 21:58:00 | 1.8923 | 1.89239 | 1.8923 | 1.89239 | 1 | 113 | 0 | 2020-01-20 21:58:00 |
2020-01-20 | 21:59:00 | 1.89242 | 1.89259 | 1.89226 | 1.8925 | 1 | 73 | 0 | 2020-01-20 21:59:00 |
2020-01-20 | 22:00:00 | 1.89236 | 1.89251 | 1.89221 | 1.89238 | 1 | 73 | 0 | 2020-01-20 22:00:00 |
2020-01-20 | 22:01:00 | 1.89237 | 1.89237 | 1.89203 | 1.89203 | 1 | 73 | 0 | 2020-01-20 22:01:00 |
2020-01-20 | 22:02:00 | 1.89202 | 1.89216 | 1.89197 | 1.89216 | 1 | 73 | 0 | 2020-01-20 22:02:00 |
2020-01-20 | 22:03:00 | 1.89215 | 1.89215 | 1.89184 | 1.89184 | 1 | 73 | 0 | 2020-01-20 22:03:00 |
2020-01-20 | 22:04:00 | 1.89183 | 1.892 | 1.89181 | 1.892 | 1 | 73 | 0 | 2020-01-20 22:04:00 |
2020-01-20 | 22:05:00 | 1.892 | 1.89204 | 1.8918 | 1.89201 | 1 | 73 | 0 | 2020-01-20 22:05:00 |
2020-01-20 | 22:06:00 | 1.89202 | 1.89203 | 1.89163 | 1.89199 | 1 | 73 | 0 | 2020-01-20 22:06:00 |
2020-01-20 | 22:07:00 | 1.89208 | 1.8922 | 1.89199 | 1.89217 | 1 | 73 | 0 | 2020-01-20 22:07:00 |
2020-01-20 | 22:08:00 | 1.8922 | 1.89221 | 1.8922 | 1.89221 | 1 | 73 | 0 | 2020-01-20 22:08:00 |
2020-01-20 | 22:09:00 | 1.89221 | 1.89222 | 1.89221 | 1.89221 | 1 | 73 | 0 | 2020-01-20 22:09:00 |
2020-01-20 | 22:10:00 | 1.8922 | 1.89221 | 1.8922 | 1.89221 | 1 | 73 | 0 | 2020-01-20 22:10:00 |
2020-01-20 | 22:11:00 | 1.8922 | 1.89226 | 1.89203 | 1.89226 | 1 | 73 | 0 | 2020-01-20 22:11:00 |
2020-01-20 | 22:12:00 | 1.89226 | 1.89226 | 1.89196 | 1.89219 | 1 | 73 | 0 | 2020-01-20 22:12:00 |
2020-01-20 | 22:13:00 | 1.89222 | 1.89241 | 1.89222 | 1.89241 | 1 | 73 | 0 | 2020-01-20 22:13:00 |
2020-01-20 | 22:14:00 | 1.89241 | 1.89242 | 1.89241 | 1.89242 | 1 | 73 | 0 | 2020-01-20 22:14:00 |
2020-01-20 | 22:15:00 | 1.89242 | 1.89242 | 1.89157 | 1.89166 | 1 | 73 | 0 | 2020-01-20 22:15:00 |
2020-01-20 | 22:16:00 | 1.89167 | 1.89188 | 1.89167 | 1.89186 | 1 | 113 | 0 | 2020-01-20 22:16:00 |
2020-01-20 | 22:17:00 | 1.89182 | 1.89183 | 1.89175 | 1.89176 | 1 | 113 | 0 | 2020-01-20 22:17:00 |
2020-01-20 | 22:18:00 | 1.89177 | 1.89198 | 1.89176 | 1.89196 | 1 | 73 | 0 | 2020-01-20 22:18:00 |
2020-01-20 | 22:19:00 | 1.89196 | 1.89204 | 1.89181 | 1.89204 | 1 | 73 | 0 | 2020-01-20 22:19:00 |
2020-01-20 | 22:20:00 | 1.89203 | 1.89206 | 1.89203 | 1.89205 | 1 | 73 | 0 | 2020-01-20 22:20:00 |
2020-01-20 | 22:21:00 | 1.89205 | 1.89206 | 1.89204 | 1.89205 | 1 | 73 | 0 | 2020-01-20 22:21:00 |
2020-01-20 | 22:22:00 | 1.89206 | 1.89206 | 1.89205 | 1.89205 | 1 | 73 | 0 | 2020-01-20 22:22:00 |
2020-01-20 | 22:23:00 | 1.89205 | 1.89207 | 1.89205 | 1.89207 | 1 | 73 | 0 | 2020-01-20 22:23:00 |
2020-01-20 | 22:24:00 | 1.89207 | 1.89208 | 1.89196 | 1.89208 | 1 | 73 | 0 | 2020-01-20 22:24:00 |
2020-01-20 | 22:25:00 | 1.89209 | 1.89211 | 1.89209 | 1.89211 | 1 | 73 | 0 | 2020-01-20 22:25:00 |
2020-01-20 | 22:26:00 | 1.8921 | 1.8921 | 1.89191 | 1.89201 | 1 | 73 | 0 | 2020-01-20 22:26:00 |
2020-01-20 | 22:27:00 | 1.89208 | 1.89212 | 1.89208 | 1.8921 | 1 | 73 | 0 | 2020-01-20 22:27:00 |
2020-01-20 | 22:28:00 | 1.8921 | 1.8921 | 1.89209 | 1.89209 | 1 | 73 | 0 | 2020-01-20 22:28:00 |
2020-01-20 | 22:29:00 | 1.8921 | 1.8921 | 1.89189 | 1.89189 | 1 | 73 | 0 | 2020-01-20 22:29:00 |
2020-01-20 | 22:30:00 | 1.89185 | 1.89185 | 1.89171 | 1.89171 | 1 | 113 | 0 | 2020-01-20 22:30:00 |
2020-01-20 | 22:31:00 | 1.89171 | 1.89192 | 1.89167 | 1.8918 | 1 | 73 | 0 | 2020-01-20 22:31:00 |
2020-01-20 | 22:32:00 | 1.8918 | 1.89204 | 1.8918 | 1.89194 | 1 | 73 | 0 | 2020-01-20 22:32:00 |
2020-01-20 | 22:33:00 | 1.89196 | 1.89218 | 1.89196 | 1.89216 | 1 | 73 | 0 | 2020-01-20 22:33:00 |
2020-01-20 | 22:34:00 | 1.89216 | 1.8922 | 1.89204 | 1.89211 | 1 | 73 | 0 | 2020-01-20 22:34:00 |
2020-01-20 | 22:35:00 | 1.89217 | 1.89218 | 1.89203 | 1.89212 | 1 | 80 | 0 | 2020-01-20 22:35:00 |
2020-01-20 | 22:36:00 | 1.89211 | 1.89232 | 1.89211 | 1.89231 | 1 | 73 | 0 | 2020-01-20 22:36:00 |
2020-01-20 | 22:37:00 | 1.89231 | 1.89231 | 1.89196 | 1.89196 | 1 | 73 | 0 | 2020-01-20 22:37:00 |
2020-01-20 | 22:38:00 | 1.89196 | 1.89215 | 1.89195 | 1.89212 | 1 | 73 | 0 | 2020-01-20 22:38:00 |
2020-01-20 | 22:39:00 | 1.89211 | 1.89211 | 1.89208 | 1.89209 | 1 | 73 | 0 | 2020-01-20 22:39:00 |
2020-01-20 | 22:40:00 | 1.89209 | 1.8921 | 1.89183 | 1.89183 | 1 | 73 | 0 | 2020-01-20 22:40:00 |
2020-01-20 | 22:41:00 | 1.89182 | 1.89203 | 1.89181 | 1.892 | 1 | 73 | 0 | 2020-01-20 22:41:00 |
2020-01-20 | 22:42:00 | 1.892 | 1.89201 | 1.89199 | 1.89201 | 1 | 73 | 0 | 2020-01-20 22:42:00 |
2020-01-20 | 22:43:00 | 1.89201 | 1.89205 | 1.89188 | 1.89192 | 1 | 73 | 0 | 2020-01-20 22:43:00 |
2020-01-20 | 22:44:00 | 1.89193 | 1.89216 | 1.89193 | 1.89215 | 1 | 73 | 0 | 2020-01-20 22:44:00 |
2020-01-20 | 22:45:00 | 1.89215 | 1.89216 | 1.89207 | 1.89207 | 1 | 73 | 0 | 2020-01-20 22:45:00 |
2020-01-20 | 22:46:00 | 1.89211 | 1.89218 | 1.89189 | 1.89189 | 1 | 73 | 0 | 2020-01-20 22:46:00 |
2020-01-20 | 22:47:00 | 1.89187 | 1.89201 | 1.8918 | 1.89198 | 1 | 73 | 0 | 2020-01-20 22:47:00 |
2020-01-20 | 22:48:00 | 1.89198 | 1.892 | 1.89197 | 1.892 | 1 | 73 | 0 | 2020-01-20 22:48:00 |
2020-01-20 | 22:49:00 | 1.892 | 1.892 | 1.89199 | 1.89199 | 1 | 73 | 0 | 2020-01-20 22:49:00 |
2020-01-20 | 22:50:00 | 1.89199 | 1.89213 | 1.89198 | 1.89199 | 1 | 47 | 0 | 2020-01-20 22:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.