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 | 10:31:00 | 1.90232 | 1.90234 | 1.90204 | 1.90204 | 1 | 28 | 0 | 2020-01-21 10:31:00 |
2020-01-21 | 10:32:00 | 1.90203 | 1.90227 | 1.90196 | 1.90202 | 1 | 28 | 0 | 2020-01-21 10:32:00 |
2020-01-21 | 10:33:00 | 1.90205 | 1.90248 | 1.90205 | 1.90248 | 1 | 28 | 0 | 2020-01-21 10:33:00 |
2020-01-21 | 10:34:00 | 1.90249 | 1.90259 | 1.90231 | 1.90233 | 1 | 28 | 0 | 2020-01-21 10:34:00 |
2020-01-21 | 10:35:00 | 1.90233 | 1.90233 | 1.90193 | 1.90211 | 1 | 28 | 0 | 2020-01-21 10:35:00 |
2020-01-21 | 10:36:00 | 1.90213 | 1.90223 | 1.90202 | 1.90223 | 1 | 28 | 0 | 2020-01-21 10:36:00 |
2020-01-21 | 10:37:00 | 1.90224 | 1.90238 | 1.90216 | 1.90216 | 1 | 28 | 0 | 2020-01-21 10:37:00 |
2020-01-21 | 10:38:00 | 1.90215 | 1.90234 | 1.9019 | 1.90197 | 1 | 28 | 0 | 2020-01-21 10:38:00 |
2020-01-21 | 10:39:00 | 1.90196 | 1.90222 | 1.90196 | 1.90219 | 1 | 28 | 0 | 2020-01-21 10:39:00 |
2020-01-21 | 10:40:00 | 1.90219 | 1.90219 | 1.90186 | 1.90186 | 1 | 28 | 0 | 2020-01-21 10:40:00 |
2020-01-21 | 10:41:00 | 1.90186 | 1.90195 | 1.90163 | 1.90178 | 1 | 28 | 0 | 2020-01-21 10:41:00 |
2020-01-21 | 10:42:00 | 1.90179 | 1.90187 | 1.90174 | 1.90178 | 1 | 28 | 0 | 2020-01-21 10:42:00 |
2020-01-21 | 10:43:00 | 1.90177 | 1.90184 | 1.90168 | 1.90173 | 1 | 28 | 0 | 2020-01-21 10:43:00 |
2020-01-21 | 10:44:00 | 1.90173 | 1.90179 | 1.9016 | 1.90173 | 1 | 28 | 0 | 2020-01-21 10:44:00 |
2020-01-21 | 10:45:00 | 1.90173 | 1.90189 | 1.90164 | 1.90178 | 1 | 28 | 0 | 2020-01-21 10:45:00 |
2020-01-21 | 10:46:00 | 1.90179 | 1.90206 | 1.90179 | 1.90192 | 1 | 28 | 0 | 2020-01-21 10:46:00 |
2020-01-21 | 10:47:00 | 1.90192 | 1.90195 | 1.9018 | 1.90183 | 1 | 28 | 0 | 2020-01-21 10:47:00 |
2020-01-21 | 10:48:00 | 1.90183 | 1.90183 | 1.90166 | 1.90177 | 1 | 28 | 0 | 2020-01-21 10:48:00 |
2020-01-21 | 10:49:00 | 1.90177 | 1.90177 | 1.90139 | 1.90146 | 1 | 28 | 0 | 2020-01-21 10:49:00 |
2020-01-21 | 10:50:00 | 1.90145 | 1.90145 | 1.90094 | 1.90097 | 1 | 28 | 0 | 2020-01-21 10:50:00 |
2020-01-21 | 10:51:00 | 1.90096 | 1.90099 | 1.90086 | 1.90091 | 1 | 28 | 0 | 2020-01-21 10:51:00 |
2020-01-21 | 10:52:00 | 1.9009 | 1.90092 | 1.90067 | 1.90088 | 1 | 28 | 0 | 2020-01-21 10:52:00 |
2020-01-21 | 10:53:00 | 1.9009 | 1.9009 | 1.90067 | 1.90076 | 1 | 28 | 0 | 2020-01-21 10:53:00 |
2020-01-21 | 10:54:00 | 1.90076 | 1.90094 | 1.90075 | 1.90093 | 1 | 28 | 0 | 2020-01-21 10:54:00 |
2020-01-21 | 10:55:00 | 1.90097 | 1.90102 | 1.90084 | 1.90085 | 1 | 28 | 0 | 2020-01-21 10:55:00 |
2020-01-21 | 10:56:00 | 1.90085 | 1.90158 | 1.90084 | 1.90157 | 1 | 28 | 0 | 2020-01-21 10:56:00 |
2020-01-21 | 10:57:00 | 1.90153 | 1.90155 | 1.90124 | 1.90126 | 1 | 28 | 0 | 2020-01-21 10:57:00 |
2020-01-21 | 10:58:00 | 1.90128 | 1.90129 | 1.90104 | 1.90104 | 1 | 28 | 0 | 2020-01-21 10:58:00 |
2020-01-21 | 10:59:00 | 1.90103 | 1.90103 | 1.90088 | 1.90088 | 1 | 28 | 0 | 2020-01-21 10:59:00 |
2020-01-21 | 11:00:00 | 1.90088 | 1.90158 | 1.90088 | 1.90151 | 1 | 28 | 0 | 2020-01-21 11:00:00 |
2020-01-21 | 11:01:00 | 1.90149 | 1.90149 | 1.90105 | 1.90126 | 1 | 28 | 0 | 2020-01-21 11:01:00 |
2020-01-21 | 11:02:00 | 1.90127 | 1.90139 | 1.90127 | 1.90135 | 1 | 28 | 0 | 2020-01-21 11:02:00 |
2020-01-21 | 11:03:00 | 1.90136 | 1.90142 | 1.90119 | 1.90131 | 1 | 28 | 0 | 2020-01-21 11:03:00 |
2020-01-21 | 11:04:00 | 1.9013 | 1.90145 | 1.90124 | 1.90145 | 1 | 28 | 0 | 2020-01-21 11:04:00 |
2020-01-21 | 11:05:00 | 1.90143 | 1.90161 | 1.9014 | 1.9014 | 1 | 28 | 0 | 2020-01-21 11:05:00 |
2020-01-21 | 11:06:00 | 1.90138 | 1.90204 | 1.90131 | 1.90196 | 1 | 28 | 0 | 2020-01-21 11:06:00 |
2020-01-21 | 11:07:00 | 1.90193 | 1.90198 | 1.90174 | 1.90183 | 1 | 28 | 0 | 2020-01-21 11:07:00 |
2020-01-21 | 11:08:00 | 1.90183 | 1.90266 | 1.90178 | 1.90264 | 1 | 28 | 0 | 2020-01-21 11:08:00 |
2020-01-21 | 11:09:00 | 1.90265 | 1.90316 | 1.90265 | 1.90307 | 1 | 28 | 0 | 2020-01-21 11:09:00 |
2020-01-21 | 11:10:00 | 1.90311 | 1.90365 | 1.90308 | 1.90339 | 1 | 28 | 0 | 2020-01-21 11:10:00 |
2020-01-21 | 11:11:00 | 1.90336 | 1.90336 | 1.90261 | 1.9029 | 1 | 28 | 0 | 2020-01-21 11:11:00 |
2020-01-21 | 11:12:00 | 1.9029 | 1.9029 | 1.90262 | 1.9027 | 1 | 28 | 0 | 2020-01-21 11:12:00 |
2020-01-21 | 11:13:00 | 1.90269 | 1.90276 | 1.90208 | 1.90215 | 1 | 28 | 0 | 2020-01-21 11:13:00 |
2020-01-21 | 11:14:00 | 1.90216 | 1.90234 | 1.90205 | 1.90208 | 1 | 28 | 0 | 2020-01-21 11:14:00 |
2020-01-21 | 11:15:00 | 1.90205 | 1.90247 | 1.90205 | 1.90233 | 1 | 28 | 0 | 2020-01-21 11:15:00 |
2020-01-21 | 11:16:00 | 1.90234 | 1.9024 | 1.90224 | 1.9024 | 1 | 28 | 0 | 2020-01-21 11:16:00 |
2020-01-21 | 11:17:00 | 1.90241 | 1.90263 | 1.90232 | 1.90236 | 1 | 28 | 0 | 2020-01-21 11:17:00 |
2020-01-21 | 11:18:00 | 1.90237 | 1.9025 | 1.90233 | 1.90239 | 1 | 28 | 0 | 2020-01-21 11:18:00 |
2020-01-21 | 11:19:00 | 1.90235 | 1.9024 | 1.90215 | 1.90239 | 1 | 28 | 0 | 2020-01-21 11:19:00 |
2020-01-21 | 11:20:00 | 1.90239 | 1.9029 | 1.90239 | 1.90279 | 1 | 28 | 0 | 2020-01-21 11:20:00 |
2020-01-21 | 11:21:00 | 1.90279 | 1.90293 | 1.90265 | 1.90279 | 1 | 28 | 0 | 2020-01-21 11:21:00 |
2020-01-21 | 11:22:00 | 1.9028 | 1.90285 | 1.90264 | 1.90282 | 1 | 28 | 0 | 2020-01-21 11:22:00 |
2020-01-21 | 11:23:00 | 1.90282 | 1.90304 | 1.90279 | 1.90291 | 1 | 28 | 0 | 2020-01-21 11:23:00 |
2020-01-21 | 11:24:00 | 1.9029 | 1.90293 | 1.9026 | 1.90273 | 1 | 28 | 0 | 2020-01-21 11:24:00 |
2020-01-21 | 11:25:00 | 1.90277 | 1.90281 | 1.90217 | 1.90217 | 1 | 28 | 0 | 2020-01-21 11:25:00 |
2020-01-21 | 11:26:00 | 1.90213 | 1.90265 | 1.90209 | 1.90263 | 1 | 28 | 0 | 2020-01-21 11:26:00 |
2020-01-21 | 11:27:00 | 1.90264 | 1.90265 | 1.9025 | 1.90255 | 1 | 28 | 0 | 2020-01-21 11:27:00 |
2020-01-21 | 11:28:00 | 1.90255 | 1.90265 | 1.90208 | 1.90208 | 1 | 28 | 0 | 2020-01-21 11:28:00 |
2020-01-21 | 11:29:00 | 1.90202 | 1.90239 | 1.90199 | 1.90238 | 1 | 28 | 0 | 2020-01-21 11:29:00 |
2020-01-21 | 11:30:00 | 1.90237 | 1.90264 | 1.90237 | 1.90237 | 1 | 28 | 0 | 2020-01-21 11:30:00 |
2020-01-21 | 11:31:00 | 1.90232 | 1.9024 | 1.90211 | 1.90211 | 1 | 28 | 0 | 2020-01-21 11:31:00 |
2020-01-21 | 11:32:00 | 1.90211 | 1.90251 | 1.902 | 1.9023 | 1 | 28 | 0 | 2020-01-21 11:32:00 |
2020-01-21 | 11:33:00 | 1.90224 | 1.90259 | 1.90206 | 1.90211 | 1 | 28 | 0 | 2020-01-21 11:33:00 |
2020-01-21 | 11:34:00 | 1.90211 | 1.90215 | 1.90196 | 1.90196 | 1 | 28 | 0 | 2020-01-21 11:34:00 |
2020-01-21 | 11:35:00 | 1.90198 | 1.90239 | 1.90191 | 1.90225 | 1 | 28 | 0 | 2020-01-21 11:35:00 |
2020-01-21 | 11:36:00 | 1.90223 | 1.90223 | 1.90188 | 1.9022 | 1 | 28 | 0 | 2020-01-21 11:36:00 |
2020-01-21 | 11:37:00 | 1.9022 | 1.90224 | 1.90211 | 1.90219 | 1 | 28 | 0 | 2020-01-21 11:37:00 |
2020-01-21 | 11:38:00 | 1.90218 | 1.90226 | 1.90198 | 1.90225 | 1 | 28 | 0 | 2020-01-21 11:38:00 |
2020-01-21 | 11:39:00 | 1.90224 | 1.90233 | 1.90211 | 1.90221 | 1 | 28 | 0 | 2020-01-21 11:39:00 |
2020-01-21 | 11:40:00 | 1.9022 | 1.9024 | 1.9022 | 1.90234 | 1 | 28 | 0 | 2020-01-21 11:40:00 |
2020-01-21 | 11:41:00 | 1.90231 | 1.90232 | 1.90224 | 1.90229 | 1 | 28 | 0 | 2020-01-21 11:41:00 |
2020-01-21 | 11:42:00 | 1.90229 | 1.90238 | 1.90225 | 1.90236 | 1 | 28 | 0 | 2020-01-21 11:42:00 |
2020-01-21 | 11:43:00 | 1.90238 | 1.90241 | 1.90226 | 1.90241 | 1 | 28 | 0 | 2020-01-21 11:43:00 |
2020-01-21 | 11:44:00 | 1.90241 | 1.90241 | 1.90203 | 1.9021 | 1 | 28 | 0 | 2020-01-21 11:44:00 |
2020-01-21 | 11:45:00 | 1.90207 | 1.90207 | 1.90176 | 1.90177 | 1 | 28 | 0 | 2020-01-21 11:45:00 |
2020-01-21 | 11:46:00 | 1.90177 | 1.90191 | 1.90174 | 1.90179 | 1 | 28 | 0 | 2020-01-21 11:46:00 |
2020-01-21 | 11:47:00 | 1.9018 | 1.90197 | 1.90159 | 1.90192 | 1 | 28 | 0 | 2020-01-21 11:47:00 |
2020-01-21 | 11:48:00 | 1.90192 | 1.90201 | 1.90185 | 1.90198 | 1 | 28 | 0 | 2020-01-21 11:48:00 |
2020-01-21 | 11:49:00 | 1.90198 | 1.902 | 1.90131 | 1.90137 | 1 | 28 | 0 | 2020-01-21 11:49:00 |
2020-01-21 | 11:50:00 | 1.90136 | 1.90148 | 1.90136 | 1.90147 | 1 | 28 | 0 | 2020-01-21 11:50:00 |
2020-01-21 | 11:51:00 | 1.90146 | 1.90146 | 1.90126 | 1.90127 | 1 | 28 | 0 | 2020-01-21 11:51:00 |
2020-01-21 | 11:52:00 | 1.90128 | 1.9013 | 1.90081 | 1.9009 | 1 | 28 | 0 | 2020-01-21 11:52:00 |
2020-01-21 | 11:53:00 | 1.90094 | 1.90109 | 1.9008 | 1.90107 | 1 | 28 | 0 | 2020-01-21 11:53:00 |
2020-01-21 | 11:54:00 | 1.90111 | 1.9016 | 1.90111 | 1.90143 | 1 | 28 | 0 | 2020-01-21 11:54:00 |
2020-01-21 | 11:55:00 | 1.90139 | 1.90179 | 1.90138 | 1.90176 | 1 | 28 | 0 | 2020-01-21 11:55:00 |
2020-01-21 | 11:56:00 | 1.90175 | 1.90203 | 1.90175 | 1.90203 | 1 | 28 | 0 | 2020-01-21 11:56:00 |
2020-01-21 | 11:57:00 | 1.90204 | 1.90232 | 1.90184 | 1.90191 | 1 | 28 | 0 | 2020-01-21 11:57:00 |
2020-01-21 | 11:58:00 | 1.9019 | 1.90232 | 1.90181 | 1.90232 | 1 | 28 | 0 | 2020-01-21 11:58:00 |
2020-01-21 | 11:59:00 | 1.90232 | 1.90236 | 1.90213 | 1.90221 | 1 | 28 | 0 | 2020-01-21 11:59:00 |
2020-01-21 | 12:00:00 | 1.90216 | 1.90254 | 1.90211 | 1.90254 | 1 | 28 | 0 | 2020-01-21 12:00:00 |
2020-01-21 | 12:01:00 | 1.90253 | 1.90254 | 1.90223 | 1.90232 | 1 | 28 | 0 | 2020-01-21 12:01:00 |
2020-01-21 | 12:02:00 | 1.90231 | 1.90234 | 1.90211 | 1.90214 | 1 | 28 | 0 | 2020-01-21 12:02:00 |
2020-01-21 | 12:03:00 | 1.90215 | 1.90221 | 1.90184 | 1.90189 | 1 | 28 | 0 | 2020-01-21 12:03:00 |
2020-01-21 | 12:04:00 | 1.90186 | 1.90186 | 1.90148 | 1.9015 | 1 | 28 | 0 | 2020-01-21 12:04:00 |
2020-01-21 | 12:05:00 | 1.9015 | 1.90184 | 1.9015 | 1.90184 | 1 | 28 | 0 | 2020-01-21 12:05:00 |
2020-01-21 | 12:06:00 | 1.90185 | 1.90215 | 1.90166 | 1.90212 | 1 | 28 | 0 | 2020-01-21 12:06:00 |
2020-01-21 | 12:07:00 | 1.90208 | 1.90208 | 1.90166 | 1.90167 | 1 | 28 | 0 | 2020-01-21 12:07:00 |
2020-01-21 | 12:08:00 | 1.90167 | 1.90198 | 1.90154 | 1.90155 | 1 | 28 | 0 | 2020-01-21 12:08:00 |
2020-01-21 | 12:09:00 | 1.90155 | 1.90204 | 1.90155 | 1.90204 | 1 | 28 | 0 | 2020-01-21 12:09:00 |
2020-01-21 | 12:10:00 | 1.90204 | 1.90233 | 1.90177 | 1.90196 | 1 | 28 | 0 | 2020-01-21 12:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.