Id
int64 1
3.69k
| TimeStamp
stringlengths 20
22
| Open
float64 1.76k
17.1k
| Close
float64 1.77k
17.1k
| High
float64 1.77k
17.3k
| Low
float64 1.75k
17k
| Volume
int64 760
1.56M
| Ask
int64 0
0
| Bid
int64 0
0
| IsFirst
bool 1
class | TotalTick
int64 3.69k
3.69k
| LastPrice
float64 15.9k
15.9k
| Side
stringclasses 2
values |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
3,501 |
11/1/2022 12:00:00 AM
| 11,873 | 11,750 | 12,037 | 11,706.75 | 599,455 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,502 |
11/2/2022 12:00:00 AM
| 11,738.25 | 11,362.5 | 11,878 | 11,327 | 764,800 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,503 |
11/3/2022 12:00:00 AM
| 11,356 | 11,146 | 11,414 | 11,126 | 692,887 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,504 |
11/4/2022 12:00:00 AM
| 11,130 | 11,308.25 | 11,392.25 | 11,054 | 872,462 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,505 |
11/7/2022 12:00:00 AM
| 11,204.5 | 11,432.25 | 11,456.5 | 11,169 | 545,652 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,506 |
11/8/2022 12:00:00 AM
| 11,434 | 11,512.25 | 11,649.25 | 11,346.75 | 717,992 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,507 |
11/9/2022 12:00:00 AM
| 11,507.25 | 11,248.75 | 11,582.25 | 11,240.25 | 653,941 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,508 |
11/10/2022 12:00:00 AM
| 11,259 | 12,050.25 | 12,095 | 11,226 | 838,936 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,509 |
11/11/2022 12:00:00 AM
| 12,087.75 | 12,266 | 12,294.75 | 11,987.25 | 674,996 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,510 |
11/14/2022 12:00:00 AM
| 12,209 | 12,152.75 | 12,316.5 | 12,120 | 567,980 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,511 |
11/15/2022 12:00:00 AM
| 12,186.5 | 12,322.25 | 12,536.75 | 12,179.75 | 765,486 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,512 |
11/16/2022 12:00:00 AM
| 12,300 | 12,189.5 | 12,381 | 12,124.5 | 568,958 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,513 |
11/17/2022 12:00:00 AM
| 12,195.75 | 12,128.5 | 12,245.5 | 11,946.25 | 645,649 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,514 |
11/18/2022 12:00:00 AM
| 12,165.75 | 12,126 | 12,261 | 12,025 | 578,500 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,515 |
11/21/2022 12:00:00 AM
| 12,141 | 12,006 | 12,174 | 11,971 | 474,270 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,516 |
11/22/2022 12:00:00 AM
| 12,006 | 12,172.5 | 12,177.25 | 11,944.5 | 524,885 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,517 |
11/23/2022 12:00:00 AM
| 12,159.5 | 12,280.75 | 12,310.75 | 12,138 | 466,500 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,518 |
11/24/2022 12:00:00 AM
| 12,296 | 12,328.75 | 12,351 | 12,291.25 | 57,132 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,519 |
11/25/2022 12:00:00 AM
| 12,332.25 | 12,200.75 | 12,342 | 12,184.25 | 191,275 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,520 |
11/28/2022 12:00:00 AM
| 12,149.25 | 12,034.25 | 12,206.5 | 11,993.25 | 501,203 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,521 |
11/29/2022 12:00:00 AM
| 12,036.75 | 11,937.25 | 12,122.5 | 11,883 | 549,765 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,522 |
11/30/2022 12:00:00 AM
| 11,938 | 12,460.25 | 12,496.5 | 11,915.75 | 746,411 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,523 |
12/1/2022 12:00:00 AM
| 12,497.25 | 12,480.75 | 12,563 | 12,361.25 | 618,345 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,524 |
12/2/2022 12:00:00 AM
| 12,457.75 | 12,428.25 | 12,485.75 | 12,158.5 | 581,587 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,525 |
12/5/2022 12:00:00 AM
| 12,418.5 | 12,223.75 | 12,433.75 | 12,163.5 | 529,611 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,526 |
12/6/2022 12:00:00 AM
| 12,230 | 11,984 | 12,264.25 | 11,920 | 647,210 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,527 |
12/7/2022 12:00:00 AM
| 11,984 | 11,927.5 | 12,014.25 | 11,840.5 | 624,269 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,528 |
12/8/2022 12:00:00 AM
| 11,918 | 12,063.5 | 12,103.75 | 11,851 | 574,685 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,529 |
12/9/2022 12:00:00 AM
| 12,059.5 | 11,987.75 | 12,166 | 11,935 | 436,719 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,530 |
12/12/2022 12:00:00 AM
| 11,978.25 | 12,136.5 | 12,141.25 | 11,942.5 | 276,915 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,531 |
12/13/2022 12:00:00 AM
| 12,123.5 | 12,265.5 | 12,645.75 | 12,104 | 663,157 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,532 |
12/14/2022 12:00:00 AM
| 12,261.75 | 12,175.75 | 12,376.25 | 12,035.75 | 570,463 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,533 |
12/15/2022 12:00:00 AM
| 12,191 | 11,763.75 | 12,204.75 | 11,710.75 | 615,712 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,534 |
12/16/2022 12:00:00 AM
| 11,753.25 | 11,651.5 | 11,798.25 | 11,582.25 | 653,012 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,535 |
12/19/2022 12:00:00 AM
| 11,635.5 | 11,500 | 11,717.75 | 11,438.5 | 555,397 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,536 |
12/20/2022 12:00:00 AM
| 11,489.25 | 11,482.5 | 11,553.75 | 11,350.25 | 616,189 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,537 |
12/21/2022 12:00:00 AM
| 11,513.25 | 11,641.25 | 11,696.5 | 11,487.75 | 623,481 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,538 |
12/22/2022 12:00:00 AM
| 11,663.75 | 11,361 | 11,691.5 | 11,177.25 | 706,160 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,539 |
12/23/2022 12:00:00 AM
| 11,367.75 | 11,382 | 11,449.75 | 11,223 | 529,852 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,540 |
12/27/2022 12:00:00 AM
| 11,410.75 | 11,222.25 | 11,490.5 | 11,202.75 | 493,792 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,541 |
12/28/2022 12:00:00 AM
| 11,222.5 | 11,079.5 | 11,303.25 | 11,065.5 | 624,376 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,542 |
12/29/2022 12:00:00 AM
| 11,092.5 | 11,339.5 | 11,378.25 | 11,084.25 | 461,005 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,543 |
12/30/2022 12:00:00 AM
| 11,340.25 | 11,329 | 11,358.25 | 11,162.25 | 457,164 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,544 |
1/3/2023 12:00:00 AM
| 11,429.25 | 11,252.25 | 11,488.75 | 11,151.5 | 650,172 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,545 |
1/4/2023 12:00:00 AM
| 11,248 | 11,306 | 11,375.25 | 11,170.25 | 751,121 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,546 |
1/5/2023 12:00:00 AM
| 11,295.25 | 11,127 | 11,353.5 | 11,111.75 | 689,234 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,547 |
1/6/2023 12:00:00 AM
| 11,145.5 | 11,420.25 | 11,472.5 | 11,057.75 | 726,852 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,548 |
1/9/2023 12:00:00 AM
| 11,433.25 | 11,492.25 | 11,692.25 | 11,427 | 640,088 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,549 |
1/10/2023 12:00:00 AM
| 11,491.5 | 11,588.75 | 11,595.5 | 11,400.75 | 555,985 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,550 |
1/11/2023 12:00:00 AM
| 11,589.25 | 11,783.25 | 11,786.25 | 11,546.5 | 494,070 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,551 |
1/12/2023 12:00:00 AM
| 11,781.25 | 11,841 | 11,886.5 | 11,597.75 | 745,364 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,552 |
1/13/2023 12:00:00 AM
| 11,835.25 | 11,914.75 | 11,926.25 | 11,695.75 | 476,219 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,553 |
1/16/2023 12:00:00 AM
| 11,920.25 | 11,870.75 | 11,945.5 | 11,817 | 86,445 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,554 |
1/17/2023 12:00:00 AM
| 11,876.75 | 11,931.25 | 11,991.75 | 11,837.25 | 482,891 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,555 |
1/18/2023 12:00:00 AM
| 11,926.5 | 11,782.5 | 12,066.25 | 11,774.75 | 608,853 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,556 |
1/19/2023 12:00:00 AM
| 11,777.25 | 11,663.25 | 11,793.75 | 11,615.25 | 589,272 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,557 |
1/20/2023 12:00:00 AM
| 11,707.75 | 11,983.75 | 11,993.5 | 11,672 | 568,668 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,558 |
1/23/2023 12:00:00 AM
| 11,983.5 | 12,240.75 | 12,289.75 | 11,957.25 | 586,328 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,559 |
1/24/2023 12:00:00 AM
| 12,239.75 | 12,216.25 | 12,317.25 | 12,142.5 | 504,515 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,560 |
1/25/2023 12:00:00 AM
| 12,277.25 | 12,180 | 12,283.25 | 11,911.25 | 627,872 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,561 |
1/26/2023 12:00:00 AM
| 12,181.5 | 12,413.5 | 12,419.75 | 12,174 | 612,915 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,562 |
1/27/2023 12:00:00 AM
| 12,355.75 | 12,529 | 12,615.25 | 12,322.75 | 582,135 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,563 |
1/30/2023 12:00:00 AM
| 12,519.25 | 12,274.75 | 12,558.75 | 12,266.75 | 625,727 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,564 |
1/31/2023 12:00:00 AM
| 12,290.75 | 12,458.75 | 12,462.75 | 12,177.75 | 579,130 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,565 |
2/1/2023 12:00:00 AM
| 12,422.75 | 12,721 | 12,831.25 | 12,362 | 656,026 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,566 |
2/2/2023 12:00:00 AM
| 12,826.75 | 13,153.5 | 13,256.5 | 12,808.5 | 801,056 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,567 |
2/3/2023 12:00:00 AM
| 13,055 | 12,930.75 | 13,184.75 | 12,858 | 811,742 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,568 |
2/6/2023 12:00:00 AM
| 12,878.75 | 12,822.25 | 12,915.25 | 12,762.5 | 529,704 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,569 |
2/7/2023 12:00:00 AM
| 12,819.75 | 13,083.5 | 13,125.25 | 12,766 | 729,615 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,570 |
2/8/2023 12:00:00 AM
| 13,053.75 | 12,852 | 13,115.25 | 12,819.5 | 572,228 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,571 |
2/9/2023 12:00:00 AM
| 12,861.75 | 12,732.25 | 13,035.25 | 12,673.25 | 607,877 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,572 |
2/10/2023 12:00:00 AM
| 12,755.5 | 12,653 | 12,758.25 | 12,550 | 594,607 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,573 |
2/13/2023 12:00:00 AM
| 12,664.25 | 12,847.25 | 12,873.75 | 12,572 | 461,899 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,574 |
2/14/2023 12:00:00 AM
| 12,854 | 12,937.75 | 12,993.75 | 12,697.25 | 710,553 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,575 |
2/15/2023 12:00:00 AM
| 12,927.5 | 13,036.75 | 13,063.25 | 12,831 | 561,173 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,576 |
2/16/2023 12:00:00 AM
| 13,046.75 | 12,789.25 | 13,099.5 | 12,762 | 669,786 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,577 |
2/17/2023 12:00:00 AM
| 12,769.25 | 12,696.75 | 12,773 | 12,572.5 | 621,219 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,578 |
2/20/2023 12:00:00 AM
| 12,686.75 | 12,673.5 | 12,724.5 | 12,653.25 | 69,228 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,579 |
2/21/2023 12:00:00 AM
| 12,676 | 12,403.5 | 12,686.25 | 12,397 | 532,449 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,580 |
2/22/2023 12:00:00 AM
| 12,414.75 | 12,404.25 | 12,497.25 | 12,340.75 | 634,281 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,581 |
2/23/2023 12:00:00 AM
| 12,483 | 12,514.25 | 12,567.75 | 12,335.25 | 632,855 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,582 |
2/24/2023 12:00:00 AM
| 12,496.75 | 12,303.75 | 12,521.25 | 12,229.75 | 631,101 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,583 |
2/27/2023 12:00:00 AM
| 12,309.75 | 12,390 | 12,496.25 | 12,296.75 | 574,848 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,584 |
2/28/2023 12:00:00 AM
| 12,400.25 | 12,379 | 12,479.5 | 12,332.5 | 642,448 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,585 |
3/1/2023 12:00:00 AM
| 12,348 | 12,268.5 | 12,448.5 | 12,231.5 | 750,062 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,586 |
3/2/2023 12:00:00 AM
| 12,273.75 | 12,368.75 | 12,403 | 12,139.25 | 745,470 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,587 |
3/3/2023 12:00:00 AM
| 12,355.75 | 12,618 | 12,635.75 | 12,318.75 | 665,970 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,588 |
3/6/2023 12:00:00 AM
| 12,613 | 12,630.25 | 12,793 | 12,583 | 603,357 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,589 |
3/7/2023 12:00:00 AM
| 12,627 | 12,475.75 | 12,688 | 12,449 | 676,067 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,590 |
3/8/2023 12:00:00 AM
| 12,476.75 | 12,535 | 12,561.25 | 12,415 | 624,039 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,591 |
3/9/2023 12:00:00 AM
| 12,537.75 | 12,316 | 12,660.25 | 12,284.25 | 797,977 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,592 |
3/10/2023 12:00:00 AM
| 12,311.75 | 12,147 | 12,415.75 | 12,101.75 | 810,331 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,593 |
3/13/2023 12:00:00 AM
| 12,190.5 | 12,231.5 | 12,399.25 | 11,982.75 | 651,374 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,594 |
3/14/2023 12:00:00 AM
| 12,256.5 | 12,513.5 | 12,533 | 12,208.75 | 639,577 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,595 |
3/15/2023 12:00:00 AM
| 12,506.25 | 12,554.25 | 12,584 | 12,273.25 | 777,951 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,596 |
3/16/2023 12:00:00 AM
| 12,575.25 | 12,892 | 12,912.25 | 12,490.5 | 695,398 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,597 |
3/17/2023 12:00:00 AM
| 12,884.5 | 12,821.25 | 12,987.75 | 12,746 | 714,956 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,598 |
3/20/2023 12:00:00 AM
| 12,866.5 | 12,865 | 12,926.5 | 12,701.75 | 684,603 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
3,599 |
3/21/2023 12:00:00 AM
| 12,876.25 | 13,043.75 | 13,074.75 | 12,853 | 557,070 | 0 | 0 | false | 3,687 | 15,859.5 |
Buy
|
3,600 |
3/22/2023 12:00:00 AM
| 13,049.75 | 12,883.5 | 13,258.5 | 12,854.5 | 702,024 | 0 | 0 | false | 3,687 | 15,859.5 |
Sell
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.