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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-21 | 05:31:00 | 1.89626 | 1.8963 | 1.89626 | 1.8963 | 1 | 28 | 0 | 2020-01-21 05:31:00 |
2020-01-21 | 05:32:00 | 1.8963 | 1.89631 | 1.89625 | 1.89631 | 1 | 28 | 0 | 2020-01-21 05:32:00 |
2020-01-21 | 05:33:00 | 1.89631 | 1.89631 | 1.89624 | 1.89626 | 1 | 28 | 0 | 2020-01-21 05:33:00 |
2020-01-21 | 05:34:00 | 1.89626 | 1.89627 | 1.89622 | 1.89622 | 1 | 28 | 0 | 2020-01-21 05:34:00 |
2020-01-21 | 05:35:00 | 1.89622 | 1.89622 | 1.89603 | 1.89611 | 1 | 28 | 0 | 2020-01-21 05:35:00 |
2020-01-21 | 05:36:00 | 1.89611 | 1.89611 | 1.89605 | 1.89605 | 1 | 28 | 0 | 2020-01-21 05:36:00 |
2020-01-21 | 05:37:00 | 1.89605 | 1.8961 | 1.89605 | 1.8961 | 1 | 28 | 0 | 2020-01-21 05:37:00 |
2020-01-21 | 05:38:00 | 1.8961 | 1.89612 | 1.89606 | 1.89612 | 1 | 28 | 0 | 2020-01-21 05:38:00 |
2020-01-21 | 05:39:00 | 1.89611 | 1.89658 | 1.89608 | 1.89648 | 1 | 28 | 0 | 2020-01-21 05:39:00 |
2020-01-21 | 05:40:00 | 1.89648 | 1.89651 | 1.89642 | 1.89642 | 1 | 28 | 0 | 2020-01-21 05:40:00 |
2020-01-21 | 05:41:00 | 1.89641 | 1.89642 | 1.89628 | 1.89628 | 1 | 28 | 0 | 2020-01-21 05:41:00 |
2020-01-21 | 05:42:00 | 1.89628 | 1.89642 | 1.89628 | 1.89638 | 1 | 28 | 0 | 2020-01-21 05:42:00 |
2020-01-21 | 05:43:00 | 1.89638 | 1.89643 | 1.89634 | 1.89643 | 1 | 28 | 0 | 2020-01-21 05:43:00 |
2020-01-21 | 05:44:00 | 1.89644 | 1.89645 | 1.89633 | 1.89633 | 1 | 28 | 0 | 2020-01-21 05:44:00 |
2020-01-21 | 05:45:00 | 1.89633 | 1.89634 | 1.89629 | 1.89632 | 1 | 28 | 0 | 2020-01-21 05:45:00 |
2020-01-21 | 05:46:00 | 1.89632 | 1.89633 | 1.89619 | 1.89623 | 1 | 28 | 0 | 2020-01-21 05:46:00 |
2020-01-21 | 05:47:00 | 1.89621 | 1.89624 | 1.89615 | 1.89624 | 1 | 28 | 0 | 2020-01-21 05:47:00 |
2020-01-21 | 05:48:00 | 1.89625 | 1.89666 | 1.89625 | 1.89659 | 1 | 28 | 0 | 2020-01-21 05:48:00 |
2020-01-21 | 05:49:00 | 1.89659 | 1.8966 | 1.89636 | 1.89647 | 1 | 28 | 0 | 2020-01-21 05:49:00 |
2020-01-21 | 05:50:00 | 1.89646 | 1.89646 | 1.89636 | 1.8964 | 1 | 28 | 0 | 2020-01-21 05:50:00 |
2020-01-21 | 05:51:00 | 1.89639 | 1.89647 | 1.89624 | 1.89624 | 1 | 28 | 0 | 2020-01-21 05:51:00 |
2020-01-21 | 05:52:00 | 1.89625 | 1.89625 | 1.89621 | 1.89621 | 1 | 28 | 0 | 2020-01-21 05:52:00 |
2020-01-21 | 05:53:00 | 1.89621 | 1.89625 | 1.89617 | 1.89619 | 1 | 28 | 0 | 2020-01-21 05:53:00 |
2020-01-21 | 05:54:00 | 1.8962 | 1.89629 | 1.89617 | 1.89629 | 1 | 28 | 0 | 2020-01-21 05:54:00 |
2020-01-21 | 05:55:00 | 1.89631 | 1.89631 | 1.89618 | 1.89622 | 1 | 28 | 0 | 2020-01-21 05:55:00 |
2020-01-21 | 05:56:00 | 1.89622 | 1.89635 | 1.89622 | 1.89635 | 1 | 28 | 0 | 2020-01-21 05:56:00 |
2020-01-21 | 05:57:00 | 1.89634 | 1.89665 | 1.89633 | 1.8966 | 1 | 28 | 0 | 2020-01-21 05:57:00 |
2020-01-21 | 05:58:00 | 1.89657 | 1.89657 | 1.89613 | 1.89616 | 1 | 28 | 0 | 2020-01-21 05:58:00 |
2020-01-21 | 05:59:00 | 1.89615 | 1.89659 | 1.89613 | 1.89659 | 1 | 28 | 0 | 2020-01-21 05:59:00 |
2020-01-21 | 06:00:00 | 1.89659 | 1.89659 | 1.89628 | 1.8963 | 1 | 28 | 0 | 2020-01-21 06:00:00 |
2020-01-21 | 06:01:00 | 1.89629 | 1.8964 | 1.89629 | 1.8964 | 1 | 28 | 0 | 2020-01-21 06:01:00 |
2020-01-21 | 06:02:00 | 1.89646 | 1.89658 | 1.89642 | 1.89646 | 1 | 28 | 0 | 2020-01-21 06:02:00 |
2020-01-21 | 06:03:00 | 1.89647 | 1.89653 | 1.89647 | 1.89653 | 1 | 28 | 0 | 2020-01-21 06:03:00 |
2020-01-21 | 06:04:00 | 1.89653 | 1.89672 | 1.89645 | 1.89672 | 1 | 28 | 0 | 2020-01-21 06:04:00 |
2020-01-21 | 06:05:00 | 1.89672 | 1.89675 | 1.8967 | 1.89673 | 1 | 28 | 0 | 2020-01-21 06:05:00 |
2020-01-21 | 06:06:00 | 1.89673 | 1.89673 | 1.89667 | 1.89667 | 1 | 28 | 0 | 2020-01-21 06:06:00 |
2020-01-21 | 06:07:00 | 1.89667 | 1.89667 | 1.89633 | 1.89633 | 1 | 28 | 0 | 2020-01-21 06:07:00 |
2020-01-21 | 06:08:00 | 1.89633 | 1.89647 | 1.8962 | 1.8962 | 1 | 28 | 0 | 2020-01-21 06:08:00 |
2020-01-21 | 06:09:00 | 1.8962 | 1.89628 | 1.89618 | 1.89618 | 1 | 28 | 0 | 2020-01-21 06:09:00 |
2020-01-21 | 06:10:00 | 1.89618 | 1.89622 | 1.89611 | 1.89611 | 1 | 28 | 0 | 2020-01-21 06:10:00 |
2020-01-21 | 06:11:00 | 1.8961 | 1.89624 | 1.8961 | 1.89617 | 1 | 28 | 0 | 2020-01-21 06:11:00 |
2020-01-21 | 06:12:00 | 1.89616 | 1.8962 | 1.89608 | 1.8962 | 1 | 28 | 0 | 2020-01-21 06:12:00 |
2020-01-21 | 06:13:00 | 1.8962 | 1.8962 | 1.89608 | 1.8961 | 1 | 28 | 0 | 2020-01-21 06:13:00 |
2020-01-21 | 06:14:00 | 1.89611 | 1.89624 | 1.89611 | 1.89619 | 1 | 28 | 0 | 2020-01-21 06:14:00 |
2020-01-21 | 06:15:00 | 1.89619 | 1.8964 | 1.89617 | 1.89635 | 1 | 28 | 0 | 2020-01-21 06:15:00 |
2020-01-21 | 06:16:00 | 1.89634 | 1.89634 | 1.89602 | 1.89602 | 1 | 28 | 0 | 2020-01-21 06:16:00 |
2020-01-21 | 06:17:00 | 1.89602 | 1.89605 | 1.8958 | 1.8958 | 1 | 28 | 0 | 2020-01-21 06:17:00 |
2020-01-21 | 06:18:00 | 1.8958 | 1.8959 | 1.8958 | 1.89588 | 1 | 28 | 0 | 2020-01-21 06:18:00 |
2020-01-21 | 06:19:00 | 1.89588 | 1.89588 | 1.89579 | 1.89579 | 1 | 28 | 0 | 2020-01-21 06:19:00 |
2020-01-21 | 06:20:00 | 1.89579 | 1.89589 | 1.89575 | 1.89588 | 1 | 28 | 0 | 2020-01-21 06:20:00 |
2020-01-21 | 06:21:00 | 1.89589 | 1.89595 | 1.89571 | 1.89592 | 1 | 28 | 0 | 2020-01-21 06:21:00 |
2020-01-21 | 06:22:00 | 1.89592 | 1.89592 | 1.89544 | 1.89544 | 1 | 28 | 0 | 2020-01-21 06:22:00 |
2020-01-21 | 06:23:00 | 1.89543 | 1.89548 | 1.89539 | 1.89539 | 1 | 28 | 0 | 2020-01-21 06:23:00 |
2020-01-21 | 06:24:00 | 1.89537 | 1.89537 | 1.89503 | 1.89503 | 1 | 28 | 0 | 2020-01-21 06:24:00 |
2020-01-21 | 06:25:00 | 1.89502 | 1.89519 | 1.89502 | 1.89517 | 1 | 28 | 0 | 2020-01-21 06:25:00 |
2020-01-21 | 06:26:00 | 1.89517 | 1.89517 | 1.89508 | 1.89508 | 1 | 28 | 0 | 2020-01-21 06:26:00 |
2020-01-21 | 06:27:00 | 1.89508 | 1.89516 | 1.89507 | 1.89507 | 1 | 28 | 0 | 2020-01-21 06:27:00 |
2020-01-21 | 06:28:00 | 1.89505 | 1.89509 | 1.89495 | 1.89502 | 1 | 28 | 0 | 2020-01-21 06:28:00 |
2020-01-21 | 06:29:00 | 1.89503 | 1.89505 | 1.89474 | 1.89474 | 1 | 28 | 0 | 2020-01-21 06:29:00 |
2020-01-21 | 06:30:00 | 1.89473 | 1.89491 | 1.89471 | 1.89491 | 1 | 28 | 0 | 2020-01-21 06:30:00 |
2020-01-21 | 06:31:00 | 1.89487 | 1.89489 | 1.89478 | 1.89489 | 1 | 28 | 0 | 2020-01-21 06:31:00 |
2020-01-21 | 06:32:00 | 1.89489 | 1.89519 | 1.89489 | 1.89519 | 1 | 28 | 0 | 2020-01-21 06:32:00 |
2020-01-21 | 06:33:00 | 1.89517 | 1.8952 | 1.89512 | 1.89517 | 1 | 28 | 0 | 2020-01-21 06:33:00 |
2020-01-21 | 06:34:00 | 1.89514 | 1.89526 | 1.895 | 1.89525 | 1 | 28 | 0 | 2020-01-21 06:34:00 |
2020-01-21 | 06:35:00 | 1.89525 | 1.89525 | 1.89516 | 1.8952 | 1 | 28 | 0 | 2020-01-21 06:35:00 |
2020-01-21 | 06:36:00 | 1.8952 | 1.89521 | 1.89507 | 1.89511 | 1 | 28 | 0 | 2020-01-21 06:36:00 |
2020-01-21 | 06:37:00 | 1.89511 | 1.89517 | 1.89509 | 1.89514 | 1 | 28 | 0 | 2020-01-21 06:37:00 |
2020-01-21 | 06:38:00 | 1.89513 | 1.89527 | 1.89511 | 1.89526 | 1 | 28 | 0 | 2020-01-21 06:38:00 |
2020-01-21 | 06:39:00 | 1.89526 | 1.89526 | 1.89516 | 1.89524 | 1 | 28 | 0 | 2020-01-21 06:39:00 |
2020-01-21 | 06:40:00 | 1.89524 | 1.89557 | 1.8952 | 1.8955 | 1 | 28 | 0 | 2020-01-21 06:40:00 |
2020-01-21 | 06:41:00 | 1.89551 | 1.89556 | 1.89551 | 1.89555 | 1 | 28 | 0 | 2020-01-21 06:41:00 |
2020-01-21 | 06:42:00 | 1.89555 | 1.89626 | 1.89555 | 1.89626 | 1 | 28 | 0 | 2020-01-21 06:42:00 |
2020-01-21 | 06:43:00 | 1.89627 | 1.89627 | 1.8959 | 1.8959 | 1 | 28 | 0 | 2020-01-21 06:43:00 |
2020-01-21 | 06:44:00 | 1.8959 | 1.8963 | 1.89582 | 1.89617 | 1 | 28 | 0 | 2020-01-21 06:44:00 |
2020-01-21 | 06:45:00 | 1.89617 | 1.89617 | 1.8957 | 1.89583 | 1 | 28 | 0 | 2020-01-21 06:45:00 |
2020-01-21 | 06:46:00 | 1.89584 | 1.8964 | 1.89581 | 1.8964 | 1 | 28 | 0 | 2020-01-21 06:46:00 |
2020-01-21 | 06:47:00 | 1.8964 | 1.89652 | 1.89631 | 1.89652 | 1 | 28 | 0 | 2020-01-21 06:47:00 |
2020-01-21 | 06:48:00 | 1.89652 | 1.89653 | 1.89632 | 1.89648 | 1 | 28 | 0 | 2020-01-21 06:48:00 |
2020-01-21 | 06:49:00 | 1.89648 | 1.8967 | 1.89648 | 1.8967 | 1 | 28 | 0 | 2020-01-21 06:49:00 |
2020-01-21 | 06:50:00 | 1.8967 | 1.89674 | 1.89666 | 1.89669 | 1 | 28 | 0 | 2020-01-21 06:50:00 |
2020-01-21 | 06:51:00 | 1.89668 | 1.89688 | 1.89668 | 1.89676 | 1 | 28 | 0 | 2020-01-21 06:51:00 |
2020-01-21 | 06:52:00 | 1.89676 | 1.89679 | 1.89644 | 1.89663 | 1 | 28 | 0 | 2020-01-21 06:52:00 |
2020-01-21 | 06:53:00 | 1.89663 | 1.89702 | 1.89663 | 1.89702 | 1 | 28 | 0 | 2020-01-21 06:53:00 |
2020-01-21 | 06:54:00 | 1.89705 | 1.89716 | 1.89692 | 1.89709 | 1 | 28 | 0 | 2020-01-21 06:54:00 |
2020-01-21 | 06:55:00 | 1.89709 | 1.89743 | 1.89691 | 1.89743 | 1 | 28 | 0 | 2020-01-21 06:55:00 |
2020-01-21 | 06:56:00 | 1.89745 | 1.89759 | 1.89743 | 1.89743 | 1 | 28 | 0 | 2020-01-21 06:56:00 |
2020-01-21 | 06:57:00 | 1.89743 | 1.89748 | 1.89726 | 1.8973 | 1 | 28 | 0 | 2020-01-21 06:57:00 |
2020-01-21 | 06:58:00 | 1.89731 | 1.89731 | 1.89671 | 1.89675 | 1 | 28 | 0 | 2020-01-21 06:58:00 |
2020-01-21 | 06:59:00 | 1.89677 | 1.89684 | 1.89662 | 1.89671 | 1 | 28 | 0 | 2020-01-21 06:59:00 |
2020-01-21 | 07:00:00 | 1.89671 | 1.89682 | 1.89643 | 1.89643 | 1 | 28 | 0 | 2020-01-21 07:00:00 |
2020-01-21 | 07:01:00 | 1.89643 | 1.89645 | 1.89613 | 1.89632 | 1 | 28 | 0 | 2020-01-21 07:01:00 |
2020-01-21 | 07:02:00 | 1.89629 | 1.8963 | 1.89599 | 1.89623 | 1 | 28 | 0 | 2020-01-21 07:02:00 |
2020-01-21 | 07:03:00 | 1.89622 | 1.89629 | 1.89606 | 1.89606 | 1 | 28 | 0 | 2020-01-21 07:03:00 |
2020-01-21 | 07:04:00 | 1.89607 | 1.89636 | 1.89606 | 1.89627 | 1 | 28 | 0 | 2020-01-21 07:04:00 |
2020-01-21 | 07:05:00 | 1.89628 | 1.89637 | 1.89619 | 1.8963 | 1 | 28 | 0 | 2020-01-21 07:05:00 |
2020-01-21 | 07:06:00 | 1.8963 | 1.89633 | 1.89613 | 1.89618 | 1 | 28 | 0 | 2020-01-21 07:06:00 |
2020-01-21 | 07:07:00 | 1.89617 | 1.89617 | 1.89597 | 1.89599 | 1 | 28 | 0 | 2020-01-21 07:07:00 |
2020-01-21 | 07:08:00 | 1.89598 | 1.89614 | 1.89583 | 1.89609 | 1 | 28 | 0 | 2020-01-21 07:08:00 |
2020-01-21 | 07:09:00 | 1.89609 | 1.89618 | 1.89604 | 1.89604 | 1 | 28 | 0 | 2020-01-21 07:09:00 |
2020-01-21 | 07:10:00 | 1.89605 | 1.89644 | 1.89605 | 1.89634 | 1 | 28 | 0 | 2020-01-21 07:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.