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 | 13:51:00 | 1.9031 | 1.90315 | 1.90299 | 1.90312 | 1 | 28 | 0 | 2020-01-21 13:51:00 |
2020-01-21 | 13:52:00 | 1.90311 | 1.90318 | 1.903 | 1.90317 | 1 | 28 | 0 | 2020-01-21 13:52:00 |
2020-01-21 | 13:53:00 | 1.90316 | 1.90358 | 1.90316 | 1.90358 | 1 | 28 | 0 | 2020-01-21 13:53:00 |
2020-01-21 | 13:54:00 | 1.90361 | 1.90382 | 1.90356 | 1.90356 | 1 | 28 | 0 | 2020-01-21 13:54:00 |
2020-01-21 | 13:55:00 | 1.90356 | 1.90361 | 1.90332 | 1.90332 | 1 | 28 | 0 | 2020-01-21 13:55:00 |
2020-01-21 | 13:56:00 | 1.90332 | 1.90348 | 1.90331 | 1.90334 | 1 | 28 | 0 | 2020-01-21 13:56:00 |
2020-01-21 | 13:57:00 | 1.90334 | 1.90359 | 1.90332 | 1.90349 | 1 | 28 | 0 | 2020-01-21 13:57:00 |
2020-01-21 | 13:58:00 | 1.90345 | 1.90357 | 1.90335 | 1.90357 | 1 | 28 | 0 | 2020-01-21 13:58:00 |
2020-01-21 | 13:59:00 | 1.90362 | 1.90381 | 1.90351 | 1.90365 | 1 | 28 | 0 | 2020-01-21 13:59:00 |
2020-01-21 | 14:00:00 | 1.90361 | 1.90374 | 1.9035 | 1.9036 | 1 | 28 | 0 | 2020-01-21 14:00:00 |
2020-01-21 | 14:01:00 | 1.90358 | 1.90361 | 1.90321 | 1.90322 | 1 | 28 | 0 | 2020-01-21 14:01:00 |
2020-01-21 | 14:02:00 | 1.90322 | 1.90351 | 1.90322 | 1.90351 | 1 | 28 | 0 | 2020-01-21 14:02:00 |
2020-01-21 | 14:03:00 | 1.90354 | 1.90354 | 1.9032 | 1.9032 | 1 | 28 | 0 | 2020-01-21 14:03:00 |
2020-01-21 | 14:04:00 | 1.9032 | 1.9035 | 1.90312 | 1.90317 | 1 | 28 | 0 | 2020-01-21 14:04:00 |
2020-01-21 | 14:05:00 | 1.90317 | 1.90338 | 1.90313 | 1.90313 | 1 | 28 | 0 | 2020-01-21 14:05:00 |
2020-01-21 | 14:06:00 | 1.90312 | 1.90328 | 1.90309 | 1.90323 | 1 | 28 | 0 | 2020-01-21 14:06:00 |
2020-01-21 | 14:07:00 | 1.90321 | 1.90321 | 1.9029 | 1.9029 | 1 | 28 | 0 | 2020-01-21 14:07:00 |
2020-01-21 | 14:08:00 | 1.9029 | 1.90292 | 1.90244 | 1.90245 | 1 | 28 | 0 | 2020-01-21 14:08:00 |
2020-01-21 | 14:09:00 | 1.90247 | 1.90278 | 1.90247 | 1.90274 | 1 | 28 | 0 | 2020-01-21 14:09:00 |
2020-01-21 | 14:10:00 | 1.90273 | 1.9028 | 1.90255 | 1.90255 | 1 | 28 | 0 | 2020-01-21 14:10:00 |
2020-01-21 | 14:11:00 | 1.90255 | 1.90257 | 1.90216 | 1.90218 | 1 | 28 | 0 | 2020-01-21 14:11:00 |
2020-01-21 | 14:12:00 | 1.90219 | 1.90234 | 1.90199 | 1.90199 | 1 | 28 | 0 | 2020-01-21 14:12:00 |
2020-01-21 | 14:13:00 | 1.90199 | 1.90203 | 1.90184 | 1.90189 | 1 | 28 | 0 | 2020-01-21 14:13:00 |
2020-01-21 | 14:14:00 | 1.90188 | 1.90213 | 1.90187 | 1.9021 | 1 | 28 | 0 | 2020-01-21 14:14:00 |
2020-01-21 | 14:15:00 | 1.90206 | 1.90213 | 1.9018 | 1.90181 | 1 | 28 | 0 | 2020-01-21 14:15:00 |
2020-01-21 | 14:16:00 | 1.90182 | 1.90211 | 1.90178 | 1.90208 | 1 | 28 | 0 | 2020-01-21 14:16:00 |
2020-01-21 | 14:17:00 | 1.90209 | 1.90215 | 1.90203 | 1.90203 | 1 | 28 | 0 | 2020-01-21 14:17:00 |
2020-01-21 | 14:18:00 | 1.90203 | 1.90203 | 1.90179 | 1.90179 | 1 | 28 | 0 | 2020-01-21 14:18:00 |
2020-01-21 | 14:19:00 | 1.90182 | 1.90207 | 1.90177 | 1.90207 | 1 | 28 | 0 | 2020-01-21 14:19:00 |
2020-01-21 | 14:20:00 | 1.90208 | 1.90213 | 1.90174 | 1.90174 | 1 | 28 | 0 | 2020-01-21 14:20:00 |
2020-01-21 | 14:21:00 | 1.90174 | 1.90187 | 1.90164 | 1.90168 | 1 | 28 | 0 | 2020-01-21 14:21:00 |
2020-01-21 | 14:22:00 | 1.90171 | 1.90184 | 1.90167 | 1.9018 | 1 | 28 | 0 | 2020-01-21 14:22:00 |
2020-01-21 | 14:23:00 | 1.9018 | 1.90181 | 1.90139 | 1.90139 | 1 | 28 | 0 | 2020-01-21 14:23:00 |
2020-01-21 | 14:24:00 | 1.9014 | 1.90156 | 1.90135 | 1.90156 | 1 | 28 | 0 | 2020-01-21 14:24:00 |
2020-01-21 | 14:25:00 | 1.90155 | 1.90155 | 1.90141 | 1.90153 | 1 | 28 | 0 | 2020-01-21 14:25:00 |
2020-01-21 | 14:26:00 | 1.90153 | 1.90169 | 1.90151 | 1.90165 | 1 | 28 | 0 | 2020-01-21 14:26:00 |
2020-01-21 | 14:27:00 | 1.90165 | 1.90167 | 1.9015 | 1.90164 | 1 | 28 | 0 | 2020-01-21 14:27:00 |
2020-01-21 | 14:28:00 | 1.90161 | 1.90177 | 1.90136 | 1.90137 | 1 | 28 | 0 | 2020-01-21 14:28:00 |
2020-01-21 | 14:29:00 | 1.90136 | 1.90147 | 1.901 | 1.9012 | 1 | 28 | 0 | 2020-01-21 14:29:00 |
2020-01-21 | 14:30:00 | 1.9012 | 1.90142 | 1.90106 | 1.90142 | 1 | 28 | 0 | 2020-01-21 14:30:00 |
2020-01-21 | 14:31:00 | 1.90142 | 1.90164 | 1.90142 | 1.9016 | 1 | 28 | 0 | 2020-01-21 14:31:00 |
2020-01-21 | 14:32:00 | 1.90159 | 1.90185 | 1.90156 | 1.90171 | 1 | 28 | 0 | 2020-01-21 14:32:00 |
2020-01-21 | 14:33:00 | 1.90171 | 1.90182 | 1.9016 | 1.9016 | 1 | 28 | 0 | 2020-01-21 14:33:00 |
2020-01-21 | 14:34:00 | 1.90158 | 1.90175 | 1.90151 | 1.90153 | 1 | 28 | 0 | 2020-01-21 14:34:00 |
2020-01-21 | 14:35:00 | 1.90153 | 1.90179 | 1.90153 | 1.90172 | 1 | 28 | 0 | 2020-01-21 14:35:00 |
2020-01-21 | 14:36:00 | 1.90173 | 1.9018 | 1.90167 | 1.90175 | 1 | 28 | 0 | 2020-01-21 14:36:00 |
2020-01-21 | 14:37:00 | 1.90173 | 1.90177 | 1.90169 | 1.90175 | 1 | 28 | 0 | 2020-01-21 14:37:00 |
2020-01-21 | 14:38:00 | 1.90176 | 1.90184 | 1.90152 | 1.90152 | 1 | 28 | 0 | 2020-01-21 14:38:00 |
2020-01-21 | 14:39:00 | 1.90148 | 1.90151 | 1.90122 | 1.90139 | 1 | 28 | 0 | 2020-01-21 14:39:00 |
2020-01-21 | 14:40:00 | 1.90138 | 1.90179 | 1.90121 | 1.90179 | 1 | 28 | 0 | 2020-01-21 14:40:00 |
2020-01-21 | 14:41:00 | 1.90182 | 1.90191 | 1.90166 | 1.90178 | 1 | 28 | 0 | 2020-01-21 14:41:00 |
2020-01-21 | 14:42:00 | 1.90178 | 1.90236 | 1.90178 | 1.90221 | 1 | 28 | 0 | 2020-01-21 14:42:00 |
2020-01-21 | 14:43:00 | 1.9022 | 1.90234 | 1.90219 | 1.90231 | 1 | 28 | 0 | 2020-01-21 14:43:00 |
2020-01-21 | 14:44:00 | 1.90231 | 1.90234 | 1.90203 | 1.90214 | 1 | 28 | 0 | 2020-01-21 14:44:00 |
2020-01-21 | 14:45:00 | 1.90213 | 1.90213 | 1.90192 | 1.90192 | 1 | 28 | 0 | 2020-01-21 14:45:00 |
2020-01-21 | 14:46:00 | 1.90189 | 1.90228 | 1.90186 | 1.9021 | 1 | 28 | 0 | 2020-01-21 14:46:00 |
2020-01-21 | 14:47:00 | 1.9021 | 1.9021 | 1.90177 | 1.90191 | 1 | 28 | 0 | 2020-01-21 14:47:00 |
2020-01-21 | 14:48:00 | 1.90192 | 1.90204 | 1.90156 | 1.90173 | 1 | 28 | 0 | 2020-01-21 14:48:00 |
2020-01-21 | 14:49:00 | 1.90175 | 1.90205 | 1.90175 | 1.90203 | 1 | 28 | 0 | 2020-01-21 14:49:00 |
2020-01-21 | 14:50:00 | 1.90203 | 1.90228 | 1.90201 | 1.90228 | 1 | 28 | 0 | 2020-01-21 14:50:00 |
2020-01-21 | 14:51:00 | 1.90228 | 1.90256 | 1.90228 | 1.90232 | 1 | 28 | 0 | 2020-01-21 14:51:00 |
2020-01-21 | 14:52:00 | 1.90233 | 1.90246 | 1.90215 | 1.90242 | 1 | 28 | 0 | 2020-01-21 14:52:00 |
2020-01-21 | 14:53:00 | 1.90244 | 1.90249 | 1.90229 | 1.90245 | 1 | 28 | 0 | 2020-01-21 14:53:00 |
2020-01-21 | 14:54:00 | 1.90247 | 1.90255 | 1.90237 | 1.90249 | 1 | 28 | 0 | 2020-01-21 14:54:00 |
2020-01-21 | 14:55:00 | 1.90248 | 1.90248 | 1.90191 | 1.90191 | 1 | 28 | 0 | 2020-01-21 14:55:00 |
2020-01-21 | 14:56:00 | 1.90192 | 1.9025 | 1.90192 | 1.9025 | 1 | 28 | 0 | 2020-01-21 14:56:00 |
2020-01-21 | 14:57:00 | 1.90249 | 1.90278 | 1.90238 | 1.90238 | 1 | 28 | 0 | 2020-01-21 14:57:00 |
2020-01-21 | 14:58:00 | 1.90238 | 1.90254 | 1.90222 | 1.90254 | 1 | 28 | 0 | 2020-01-21 14:58:00 |
2020-01-21 | 14:59:00 | 1.90254 | 1.9028 | 1.90248 | 1.9028 | 1 | 28 | 0 | 2020-01-21 14:59:00 |
2020-01-21 | 15:00:00 | 1.90278 | 1.90278 | 1.90207 | 1.90217 | 1 | 28 | 0 | 2020-01-21 15:00:00 |
2020-01-21 | 15:01:00 | 1.90218 | 1.90238 | 1.90215 | 1.90222 | 1 | 28 | 0 | 2020-01-21 15:01:00 |
2020-01-21 | 15:02:00 | 1.90221 | 1.90258 | 1.9021 | 1.90258 | 1 | 28 | 0 | 2020-01-21 15:02:00 |
2020-01-21 | 15:03:00 | 1.90262 | 1.90274 | 1.90246 | 1.90251 | 1 | 28 | 0 | 2020-01-21 15:03:00 |
2020-01-21 | 15:04:00 | 1.9025 | 1.90274 | 1.90249 | 1.9027 | 1 | 28 | 0 | 2020-01-21 15:04:00 |
2020-01-21 | 15:05:00 | 1.90269 | 1.90299 | 1.90254 | 1.90295 | 1 | 28 | 0 | 2020-01-21 15:05:00 |
2020-01-21 | 15:06:00 | 1.90295 | 1.90316 | 1.90285 | 1.90311 | 1 | 28 | 0 | 2020-01-21 15:06:00 |
2020-01-21 | 15:07:00 | 1.9031 | 1.9031 | 1.90256 | 1.9027 | 1 | 28 | 0 | 2020-01-21 15:07:00 |
2020-01-21 | 15:08:00 | 1.90273 | 1.90273 | 1.90246 | 1.90249 | 1 | 28 | 0 | 2020-01-21 15:08:00 |
2020-01-21 | 15:09:00 | 1.90246 | 1.90321 | 1.90245 | 1.90313 | 1 | 28 | 0 | 2020-01-21 15:09:00 |
2020-01-21 | 15:10:00 | 1.90313 | 1.90335 | 1.90301 | 1.9031 | 1 | 28 | 0 | 2020-01-21 15:10:00 |
2020-01-21 | 15:11:00 | 1.90307 | 1.90315 | 1.90274 | 1.90274 | 1 | 28 | 0 | 2020-01-21 15:11:00 |
2020-01-21 | 15:12:00 | 1.90273 | 1.90279 | 1.90259 | 1.90265 | 1 | 28 | 0 | 2020-01-21 15:12:00 |
2020-01-21 | 15:13:00 | 1.90263 | 1.9027 | 1.90258 | 1.90267 | 1 | 28 | 0 | 2020-01-21 15:13:00 |
2020-01-21 | 15:14:00 | 1.90268 | 1.90271 | 1.90252 | 1.90255 | 1 | 28 | 0 | 2020-01-21 15:14:00 |
2020-01-21 | 15:15:00 | 1.90254 | 1.90262 | 1.90245 | 1.90245 | 1 | 28 | 0 | 2020-01-21 15:15:00 |
2020-01-21 | 15:16:00 | 1.90244 | 1.90254 | 1.90218 | 1.90245 | 1 | 28 | 0 | 2020-01-21 15:16:00 |
2020-01-21 | 15:17:00 | 1.90246 | 1.90246 | 1.90183 | 1.9022 | 1 | 28 | 0 | 2020-01-21 15:17:00 |
2020-01-21 | 15:18:00 | 1.90217 | 1.90217 | 1.9019 | 1.9021 | 1 | 28 | 0 | 2020-01-21 15:18:00 |
2020-01-21 | 15:19:00 | 1.90211 | 1.90228 | 1.90187 | 1.90213 | 1 | 28 | 0 | 2020-01-21 15:19:00 |
2020-01-21 | 15:20:00 | 1.90216 | 1.9022 | 1.90173 | 1.90182 | 1 | 28 | 0 | 2020-01-21 15:20:00 |
2020-01-21 | 15:21:00 | 1.90183 | 1.90242 | 1.90179 | 1.90225 | 1 | 28 | 0 | 2020-01-21 15:21:00 |
2020-01-21 | 15:22:00 | 1.90223 | 1.90238 | 1.90214 | 1.90237 | 1 | 28 | 0 | 2020-01-21 15:22:00 |
2020-01-21 | 15:23:00 | 1.90241 | 1.90287 | 1.90241 | 1.90287 | 1 | 28 | 0 | 2020-01-21 15:23:00 |
2020-01-21 | 15:24:00 | 1.90289 | 1.90357 | 1.90289 | 1.90353 | 1 | 28 | 0 | 2020-01-21 15:24:00 |
2020-01-21 | 15:25:00 | 1.90349 | 1.90349 | 1.90309 | 1.90312 | 1 | 28 | 0 | 2020-01-21 15:25:00 |
2020-01-21 | 15:26:00 | 1.90313 | 1.90321 | 1.90297 | 1.90297 | 1 | 28 | 0 | 2020-01-21 15:26:00 |
2020-01-21 | 15:27:00 | 1.903 | 1.90313 | 1.90278 | 1.90309 | 1 | 28 | 0 | 2020-01-21 15:27:00 |
2020-01-21 | 15:28:00 | 1.90311 | 1.90322 | 1.90299 | 1.90308 | 1 | 28 | 0 | 2020-01-21 15:28:00 |
2020-01-21 | 15:29:00 | 1.90311 | 1.90332 | 1.90302 | 1.90329 | 1 | 28 | 0 | 2020-01-21 15:29:00 |
2020-01-21 | 15:30:00 | 1.9033 | 1.90337 | 1.9032 | 1.9033 | 1 | 28 | 0 | 2020-01-21 15:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.