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 | 15:31:00 | 1.90331 | 1.90335 | 1.90322 | 1.90324 | 1 | 28 | 0 | 2020-01-21 15:31:00 |
2020-01-21 | 15:32:00 | 1.90327 | 1.90353 | 1.90327 | 1.90333 | 1 | 28 | 0 | 2020-01-21 15:32:00 |
2020-01-21 | 15:33:00 | 1.90333 | 1.90344 | 1.90327 | 1.90327 | 1 | 28 | 0 | 2020-01-21 15:33:00 |
2020-01-21 | 15:34:00 | 1.90326 | 1.90342 | 1.90315 | 1.90342 | 1 | 28 | 0 | 2020-01-21 15:34:00 |
2020-01-21 | 15:35:00 | 1.90344 | 1.90359 | 1.90331 | 1.9034 | 1 | 28 | 0 | 2020-01-21 15:35:00 |
2020-01-21 | 15:36:00 | 1.90338 | 1.90342 | 1.90314 | 1.90316 | 1 | 28 | 0 | 2020-01-21 15:36:00 |
2020-01-21 | 15:37:00 | 1.9032 | 1.90329 | 1.90259 | 1.90259 | 1 | 28 | 0 | 2020-01-21 15:37:00 |
2020-01-21 | 15:38:00 | 1.90258 | 1.90314 | 1.90257 | 1.903 | 1 | 28 | 0 | 2020-01-21 15:38:00 |
2020-01-21 | 15:39:00 | 1.90302 | 1.90314 | 1.90292 | 1.90292 | 1 | 28 | 0 | 2020-01-21 15:39:00 |
2020-01-21 | 15:40:00 | 1.90288 | 1.90304 | 1.90274 | 1.90295 | 1 | 28 | 0 | 2020-01-21 15:40:00 |
2020-01-21 | 15:41:00 | 1.90295 | 1.90317 | 1.90295 | 1.90317 | 1 | 28 | 0 | 2020-01-21 15:41:00 |
2020-01-21 | 15:42:00 | 1.90322 | 1.90351 | 1.90322 | 1.90342 | 1 | 28 | 0 | 2020-01-21 15:42:00 |
2020-01-21 | 15:43:00 | 1.90343 | 1.90392 | 1.90343 | 1.90389 | 1 | 28 | 0 | 2020-01-21 15:43:00 |
2020-01-21 | 15:44:00 | 1.90389 | 1.90394 | 1.90377 | 1.90386 | 1 | 28 | 0 | 2020-01-21 15:44:00 |
2020-01-21 | 15:45:00 | 1.90387 | 1.90403 | 1.90374 | 1.90396 | 1 | 28 | 0 | 2020-01-21 15:45:00 |
2020-01-21 | 15:46:00 | 1.904 | 1.90413 | 1.90392 | 1.90392 | 1 | 28 | 0 | 2020-01-21 15:46:00 |
2020-01-21 | 15:47:00 | 1.90392 | 1.90426 | 1.90392 | 1.90414 | 1 | 28 | 0 | 2020-01-21 15:47:00 |
2020-01-21 | 15:48:00 | 1.90414 | 1.90448 | 1.90413 | 1.90441 | 1 | 28 | 0 | 2020-01-21 15:48:00 |
2020-01-21 | 15:49:00 | 1.90441 | 1.90449 | 1.90387 | 1.90387 | 1 | 28 | 0 | 2020-01-21 15:49:00 |
2020-01-21 | 15:50:00 | 1.90385 | 1.90435 | 1.90385 | 1.90435 | 1 | 28 | 0 | 2020-01-21 15:50:00 |
2020-01-21 | 15:51:00 | 1.90436 | 1.90483 | 1.90435 | 1.90463 | 1 | 28 | 0 | 2020-01-21 15:51:00 |
2020-01-21 | 15:52:00 | 1.90459 | 1.90478 | 1.90451 | 1.9046 | 1 | 28 | 0 | 2020-01-21 15:52:00 |
2020-01-21 | 15:53:00 | 1.9046 | 1.90485 | 1.90425 | 1.90485 | 1 | 28 | 0 | 2020-01-21 15:53:00 |
2020-01-21 | 15:54:00 | 1.90488 | 1.9049 | 1.90472 | 1.90479 | 1 | 28 | 0 | 2020-01-21 15:54:00 |
2020-01-21 | 15:55:00 | 1.90476 | 1.90479 | 1.9046 | 1.90461 | 1 | 28 | 0 | 2020-01-21 15:55:00 |
2020-01-21 | 15:56:00 | 1.90461 | 1.90461 | 1.90425 | 1.90445 | 1 | 28 | 0 | 2020-01-21 15:56:00 |
2020-01-21 | 15:57:00 | 1.90447 | 1.90471 | 1.90389 | 1.90389 | 1 | 28 | 0 | 2020-01-21 15:57:00 |
2020-01-21 | 15:58:00 | 1.90384 | 1.90394 | 1.90376 | 1.90394 | 1 | 28 | 0 | 2020-01-21 15:58:00 |
2020-01-21 | 15:59:00 | 1.90391 | 1.90397 | 1.90329 | 1.90355 | 1 | 28 | 0 | 2020-01-21 15:59:00 |
2020-01-21 | 16:00:00 | 1.90355 | 1.90384 | 1.90341 | 1.90367 | 1 | 28 | 0 | 2020-01-21 16:00:00 |
2020-01-21 | 16:01:00 | 1.90369 | 1.90373 | 1.90329 | 1.9033 | 1 | 28 | 0 | 2020-01-21 16:01:00 |
2020-01-21 | 16:02:00 | 1.90334 | 1.90396 | 1.90334 | 1.9039 | 1 | 28 | 0 | 2020-01-21 16:02:00 |
2020-01-21 | 16:03:00 | 1.90393 | 1.90415 | 1.90365 | 1.90366 | 1 | 28 | 0 | 2020-01-21 16:03:00 |
2020-01-21 | 16:04:00 | 1.90363 | 1.90363 | 1.90332 | 1.90343 | 1 | 28 | 0 | 2020-01-21 16:04:00 |
2020-01-21 | 16:05:00 | 1.90345 | 1.90365 | 1.9034 | 1.90362 | 1 | 28 | 0 | 2020-01-21 16:05:00 |
2020-01-21 | 16:06:00 | 1.90363 | 1.90364 | 1.90342 | 1.90342 | 1 | 28 | 0 | 2020-01-21 16:06:00 |
2020-01-21 | 16:07:00 | 1.90342 | 1.90355 | 1.90337 | 1.90342 | 1 | 28 | 0 | 2020-01-21 16:07:00 |
2020-01-21 | 16:08:00 | 1.9034 | 1.90389 | 1.90335 | 1.90387 | 1 | 28 | 0 | 2020-01-21 16:08:00 |
2020-01-21 | 16:09:00 | 1.9039 | 1.90399 | 1.9037 | 1.90378 | 1 | 28 | 0 | 2020-01-21 16:09:00 |
2020-01-21 | 16:10:00 | 1.90379 | 1.90387 | 1.90365 | 1.90365 | 1 | 28 | 0 | 2020-01-21 16:10:00 |
2020-01-21 | 16:11:00 | 1.90366 | 1.9044 | 1.90366 | 1.90437 | 1 | 28 | 0 | 2020-01-21 16:11:00 |
2020-01-21 | 16:12:00 | 1.90438 | 1.90442 | 1.90375 | 1.90385 | 1 | 28 | 0 | 2020-01-21 16:12:00 |
2020-01-21 | 16:13:00 | 1.90388 | 1.9043 | 1.90388 | 1.90424 | 1 | 28 | 0 | 2020-01-21 16:13:00 |
2020-01-21 | 16:14:00 | 1.90424 | 1.90455 | 1.9042 | 1.9044 | 1 | 28 | 0 | 2020-01-21 16:14:00 |
2020-01-21 | 16:15:00 | 1.9044 | 1.90451 | 1.90431 | 1.90433 | 1 | 28 | 0 | 2020-01-21 16:15:00 |
2020-01-21 | 16:16:00 | 1.90433 | 1.90451 | 1.90433 | 1.90439 | 1 | 28 | 0 | 2020-01-21 16:16:00 |
2020-01-21 | 16:17:00 | 1.90438 | 1.9045 | 1.90427 | 1.9044 | 1 | 28 | 0 | 2020-01-21 16:17:00 |
2020-01-21 | 16:18:00 | 1.9044 | 1.90443 | 1.90413 | 1.90419 | 1 | 28 | 0 | 2020-01-21 16:18:00 |
2020-01-21 | 16:19:00 | 1.90417 | 1.90427 | 1.90413 | 1.90424 | 1 | 28 | 0 | 2020-01-21 16:19:00 |
2020-01-21 | 16:20:00 | 1.90423 | 1.90439 | 1.90411 | 1.90419 | 1 | 28 | 0 | 2020-01-21 16:20:00 |
2020-01-21 | 16:21:00 | 1.90417 | 1.90443 | 1.90415 | 1.90423 | 1 | 28 | 0 | 2020-01-21 16:21:00 |
2020-01-21 | 16:22:00 | 1.90423 | 1.90426 | 1.90403 | 1.90413 | 1 | 28 | 0 | 2020-01-21 16:22:00 |
2020-01-21 | 16:23:00 | 1.90413 | 1.90415 | 1.9039 | 1.90397 | 1 | 28 | 0 | 2020-01-21 16:23:00 |
2020-01-21 | 16:24:00 | 1.90397 | 1.90404 | 1.90392 | 1.90404 | 1 | 28 | 0 | 2020-01-21 16:24:00 |
2020-01-21 | 16:25:00 | 1.90404 | 1.90435 | 1.90394 | 1.90435 | 1 | 28 | 0 | 2020-01-21 16:25:00 |
2020-01-21 | 16:26:00 | 1.90433 | 1.90433 | 1.90399 | 1.90409 | 1 | 28 | 0 | 2020-01-21 16:26:00 |
2020-01-21 | 16:27:00 | 1.90411 | 1.90412 | 1.90389 | 1.90392 | 1 | 28 | 0 | 2020-01-21 16:27:00 |
2020-01-21 | 16:28:00 | 1.90393 | 1.90395 | 1.90362 | 1.90363 | 1 | 28 | 0 | 2020-01-21 16:28:00 |
2020-01-21 | 16:29:00 | 1.90365 | 1.90376 | 1.90354 | 1.90358 | 1 | 28 | 0 | 2020-01-21 16:29:00 |
2020-01-21 | 16:30:00 | 1.90357 | 1.90357 | 1.90323 | 1.90334 | 1 | 28 | 0 | 2020-01-21 16:30:00 |
2020-01-21 | 16:31:00 | 1.90336 | 1.90431 | 1.90328 | 1.9037 | 1 | 28 | 0 | 2020-01-21 16:31:00 |
2020-01-21 | 16:32:00 | 1.90368 | 1.90417 | 1.90368 | 1.90404 | 1 | 28 | 0 | 2020-01-21 16:32:00 |
2020-01-21 | 16:33:00 | 1.90398 | 1.90403 | 1.90385 | 1.90388 | 1 | 28 | 0 | 2020-01-21 16:33:00 |
2020-01-21 | 16:34:00 | 1.90387 | 1.90408 | 1.9038 | 1.90381 | 1 | 28 | 0 | 2020-01-21 16:34:00 |
2020-01-21 | 16:35:00 | 1.90378 | 1.90378 | 1.9035 | 1.90364 | 1 | 28 | 0 | 2020-01-21 16:35:00 |
2020-01-21 | 16:36:00 | 1.90368 | 1.9037 | 1.90345 | 1.90348 | 1 | 28 | 0 | 2020-01-21 16:36:00 |
2020-01-21 | 16:37:00 | 1.90348 | 1.90348 | 1.90324 | 1.90324 | 1 | 28 | 0 | 2020-01-21 16:37:00 |
2020-01-21 | 16:38:00 | 1.90323 | 1.90349 | 1.90321 | 1.90348 | 1 | 28 | 0 | 2020-01-21 16:38:00 |
2020-01-21 | 16:39:00 | 1.90347 | 1.90362 | 1.90338 | 1.90338 | 1 | 28 | 0 | 2020-01-21 16:39:00 |
2020-01-21 | 16:40:00 | 1.90338 | 1.9038 | 1.90337 | 1.90375 | 1 | 28 | 0 | 2020-01-21 16:40:00 |
2020-01-21 | 16:41:00 | 1.90373 | 1.90376 | 1.90368 | 1.90376 | 1 | 28 | 0 | 2020-01-21 16:41:00 |
2020-01-21 | 16:42:00 | 1.90377 | 1.9038 | 1.90373 | 1.90377 | 1 | 28 | 0 | 2020-01-21 16:42:00 |
2020-01-21 | 16:43:00 | 1.90375 | 1.90375 | 1.90304 | 1.90304 | 1 | 28 | 0 | 2020-01-21 16:43:00 |
2020-01-21 | 16:44:00 | 1.90302 | 1.90356 | 1.90302 | 1.90355 | 1 | 28 | 0 | 2020-01-21 16:44:00 |
2020-01-21 | 16:45:00 | 1.90356 | 1.9038 | 1.90341 | 1.90341 | 1 | 28 | 0 | 2020-01-21 16:45:00 |
2020-01-21 | 16:46:00 | 1.9034 | 1.9034 | 1.90322 | 1.90324 | 1 | 28 | 0 | 2020-01-21 16:46:00 |
2020-01-21 | 16:47:00 | 1.9032 | 1.90322 | 1.90296 | 1.90306 | 1 | 28 | 0 | 2020-01-21 16:47:00 |
2020-01-21 | 16:48:00 | 1.90306 | 1.90333 | 1.90302 | 1.90333 | 1 | 28 | 0 | 2020-01-21 16:48:00 |
2020-01-21 | 16:49:00 | 1.90333 | 1.90333 | 1.90318 | 1.90333 | 1 | 28 | 0 | 2020-01-21 16:49:00 |
2020-01-21 | 16:50:00 | 1.90336 | 1.90351 | 1.90332 | 1.90332 | 1 | 28 | 0 | 2020-01-21 16:50:00 |
2020-01-21 | 16:51:00 | 1.9033 | 1.90341 | 1.90327 | 1.90333 | 1 | 28 | 0 | 2020-01-21 16:51:00 |
2020-01-21 | 16:52:00 | 1.90333 | 1.90339 | 1.90325 | 1.90329 | 1 | 28 | 0 | 2020-01-21 16:52:00 |
2020-01-21 | 16:53:00 | 1.90329 | 1.90339 | 1.90326 | 1.90326 | 1 | 28 | 0 | 2020-01-21 16:53:00 |
2020-01-21 | 16:54:00 | 1.90325 | 1.90357 | 1.90324 | 1.90357 | 1 | 28 | 0 | 2020-01-21 16:54:00 |
2020-01-21 | 16:55:00 | 1.90357 | 1.90359 | 1.90347 | 1.90347 | 1 | 28 | 0 | 2020-01-21 16:55:00 |
2020-01-21 | 16:56:00 | 1.90346 | 1.9037 | 1.90346 | 1.90369 | 1 | 28 | 0 | 2020-01-21 16:56:00 |
2020-01-21 | 16:57:00 | 1.90369 | 1.90374 | 1.90361 | 1.90369 | 1 | 28 | 0 | 2020-01-21 16:57:00 |
2020-01-21 | 16:58:00 | 1.90369 | 1.90371 | 1.90359 | 1.90364 | 1 | 28 | 0 | 2020-01-21 16:58:00 |
2020-01-21 | 16:59:00 | 1.90363 | 1.90377 | 1.90354 | 1.90376 | 1 | 28 | 0 | 2020-01-21 16:59:00 |
2020-01-21 | 17:00:00 | 1.90372 | 1.90377 | 1.90344 | 1.90348 | 1 | 28 | 0 | 2020-01-21 17:00:00 |
2020-01-21 | 17:01:00 | 1.90347 | 1.90347 | 1.90311 | 1.90322 | 1 | 28 | 0 | 2020-01-21 17:01:00 |
2020-01-21 | 17:02:00 | 1.90323 | 1.90338 | 1.90323 | 1.90337 | 1 | 28 | 0 | 2020-01-21 17:02:00 |
2020-01-21 | 17:03:00 | 1.90336 | 1.90365 | 1.90336 | 1.90361 | 1 | 28 | 0 | 2020-01-21 17:03:00 |
2020-01-21 | 17:04:00 | 1.90362 | 1.90362 | 1.90324 | 1.90347 | 1 | 28 | 0 | 2020-01-21 17:04:00 |
2020-01-21 | 17:05:00 | 1.90349 | 1.90378 | 1.90345 | 1.90375 | 1 | 28 | 0 | 2020-01-21 17:05:00 |
2020-01-21 | 17:06:00 | 1.90373 | 1.90389 | 1.90359 | 1.90361 | 1 | 28 | 0 | 2020-01-21 17:06:00 |
2020-01-21 | 17:07:00 | 1.90361 | 1.90374 | 1.90351 | 1.90364 | 1 | 28 | 0 | 2020-01-21 17:07:00 |
2020-01-21 | 17:08:00 | 1.90361 | 1.90392 | 1.90353 | 1.90392 | 1 | 28 | 0 | 2020-01-21 17:08:00 |
2020-01-21 | 17:09:00 | 1.90393 | 1.90431 | 1.9039 | 1.9043 | 1 | 28 | 0 | 2020-01-21 17:09:00 |
2020-01-21 | 17:10:00 | 1.90429 | 1.90475 | 1.90429 | 1.90469 | 1 | 28 | 0 | 2020-01-21 17:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.