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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-22 | 11:31:00 | 1.91172 | 1.91172 | 1.91151 | 1.91151 | 1 | 28 | 0 | 2020-01-22 11:31:00 |
2020-01-22 | 11:32:00 | 1.91151 | 1.91234 | 1.91148 | 1.91233 | 1 | 28 | 0 | 2020-01-22 11:32:00 |
2020-01-22 | 11:33:00 | 1.91234 | 1.91245 | 1.91225 | 1.91225 | 1 | 28 | 0 | 2020-01-22 11:33:00 |
2020-01-22 | 11:34:00 | 1.91221 | 1.91221 | 1.91145 | 1.91145 | 1 | 28 | 0 | 2020-01-22 11:34:00 |
2020-01-22 | 11:35:00 | 1.91146 | 1.91148 | 1.91119 | 1.91133 | 1 | 28 | 0 | 2020-01-22 11:35:00 |
2020-01-22 | 11:36:00 | 1.91132 | 1.91158 | 1.91132 | 1.91149 | 1 | 28 | 0 | 2020-01-22 11:36:00 |
2020-01-22 | 11:37:00 | 1.9115 | 1.91156 | 1.91137 | 1.91137 | 1 | 28 | 0 | 2020-01-22 11:37:00 |
2020-01-22 | 11:38:00 | 1.91137 | 1.91191 | 1.91137 | 1.91179 | 1 | 28 | 0 | 2020-01-22 11:38:00 |
2020-01-22 | 11:39:00 | 1.91183 | 1.91235 | 1.91172 | 1.91229 | 1 | 28 | 0 | 2020-01-22 11:39:00 |
2020-01-22 | 11:40:00 | 1.9123 | 1.91252 | 1.91222 | 1.91225 | 1 | 28 | 0 | 2020-01-22 11:40:00 |
2020-01-22 | 11:41:00 | 1.9123 | 1.91296 | 1.91227 | 1.91296 | 1 | 28 | 0 | 2020-01-22 11:41:00 |
2020-01-22 | 11:42:00 | 1.91298 | 1.91304 | 1.91282 | 1.91289 | 1 | 28 | 0 | 2020-01-22 11:42:00 |
2020-01-22 | 11:43:00 | 1.91287 | 1.91319 | 1.91285 | 1.91287 | 1 | 28 | 0 | 2020-01-22 11:43:00 |
2020-01-22 | 11:44:00 | 1.91286 | 1.91296 | 1.91265 | 1.91266 | 1 | 28 | 0 | 2020-01-22 11:44:00 |
2020-01-22 | 11:45:00 | 1.91265 | 1.91326 | 1.91264 | 1.91312 | 1 | 28 | 0 | 2020-01-22 11:45:00 |
2020-01-22 | 11:46:00 | 1.91311 | 1.91344 | 1.91243 | 1.91243 | 1 | 28 | 0 | 2020-01-22 11:46:00 |
2020-01-22 | 11:47:00 | 1.91238 | 1.91269 | 1.91219 | 1.91245 | 1 | 28 | 0 | 2020-01-22 11:47:00 |
2020-01-22 | 11:48:00 | 1.91246 | 1.91267 | 1.91236 | 1.91263 | 1 | 28 | 0 | 2020-01-22 11:48:00 |
2020-01-22 | 11:49:00 | 1.91263 | 1.91273 | 1.91243 | 1.91273 | 1 | 28 | 0 | 2020-01-22 11:49:00 |
2020-01-22 | 11:50:00 | 1.91274 | 1.91296 | 1.91269 | 1.91274 | 1 | 28 | 0 | 2020-01-22 11:50:00 |
2020-01-22 | 11:51:00 | 1.91272 | 1.91275 | 1.91222 | 1.91238 | 1 | 28 | 0 | 2020-01-22 11:51:00 |
2020-01-22 | 11:52:00 | 1.91238 | 1.91257 | 1.91228 | 1.9123 | 1 | 28 | 0 | 2020-01-22 11:52:00 |
2020-01-22 | 11:53:00 | 1.9123 | 1.91239 | 1.91203 | 1.91221 | 1 | 28 | 0 | 2020-01-22 11:53:00 |
2020-01-22 | 11:54:00 | 1.91219 | 1.9126 | 1.91219 | 1.91241 | 1 | 28 | 0 | 2020-01-22 11:54:00 |
2020-01-22 | 11:55:00 | 1.91243 | 1.91304 | 1.9123 | 1.9129 | 1 | 28 | 0 | 2020-01-22 11:55:00 |
2020-01-22 | 11:56:00 | 1.91287 | 1.91295 | 1.9124 | 1.91261 | 1 | 28 | 0 | 2020-01-22 11:56:00 |
2020-01-22 | 11:57:00 | 1.91258 | 1.91307 | 1.91256 | 1.91306 | 1 | 28 | 0 | 2020-01-22 11:57:00 |
2020-01-22 | 11:58:00 | 1.91307 | 1.91319 | 1.91303 | 1.91317 | 1 | 28 | 0 | 2020-01-22 11:58:00 |
2020-01-22 | 11:59:00 | 1.9132 | 1.91322 | 1.9124 | 1.9124 | 1 | 28 | 0 | 2020-01-22 11:59:00 |
2020-01-22 | 12:00:00 | 1.91242 | 1.91319 | 1.91242 | 1.91318 | 1 | 28 | 0 | 2020-01-22 12:00:00 |
2020-01-22 | 12:01:00 | 1.91318 | 1.91318 | 1.91283 | 1.91299 | 1 | 28 | 0 | 2020-01-22 12:01:00 |
2020-01-22 | 12:02:00 | 1.91301 | 1.91303 | 1.91246 | 1.91246 | 1 | 28 | 0 | 2020-01-22 12:02:00 |
2020-01-22 | 12:03:00 | 1.91247 | 1.91274 | 1.91241 | 1.91274 | 1 | 28 | 0 | 2020-01-22 12:03:00 |
2020-01-22 | 12:04:00 | 1.91275 | 1.91365 | 1.91275 | 1.91362 | 1 | 28 | 0 | 2020-01-22 12:04:00 |
2020-01-22 | 12:05:00 | 1.91367 | 1.91407 | 1.91321 | 1.91323 | 1 | 28 | 0 | 2020-01-22 12:05:00 |
2020-01-22 | 12:06:00 | 1.91328 | 1.91396 | 1.91328 | 1.91394 | 1 | 28 | 0 | 2020-01-22 12:06:00 |
2020-01-22 | 12:07:00 | 1.9139 | 1.91391 | 1.91372 | 1.9139 | 1 | 28 | 0 | 2020-01-22 12:07:00 |
2020-01-22 | 12:08:00 | 1.91386 | 1.91451 | 1.91385 | 1.91451 | 1 | 28 | 0 | 2020-01-22 12:08:00 |
2020-01-22 | 12:09:00 | 1.91454 | 1.91477 | 1.91395 | 1.91446 | 1 | 28 | 0 | 2020-01-22 12:09:00 |
2020-01-22 | 12:10:00 | 1.9145 | 1.91458 | 1.91426 | 1.91448 | 1 | 28 | 0 | 2020-01-22 12:10:00 |
2020-01-22 | 12:11:00 | 1.91448 | 1.91481 | 1.91438 | 1.91481 | 1 | 28 | 0 | 2020-01-22 12:11:00 |
2020-01-22 | 12:12:00 | 1.91482 | 1.9157 | 1.9148 | 1.91547 | 1 | 28 | 0 | 2020-01-22 12:12:00 |
2020-01-22 | 12:13:00 | 1.91546 | 1.91634 | 1.91503 | 1.9161 | 1 | 28 | 0 | 2020-01-22 12:13:00 |
2020-01-22 | 12:14:00 | 1.91607 | 1.91614 | 1.91542 | 1.91543 | 1 | 28 | 0 | 2020-01-22 12:14:00 |
2020-01-22 | 12:15:00 | 1.91544 | 1.91568 | 1.91526 | 1.91529 | 1 | 28 | 0 | 2020-01-22 12:15:00 |
2020-01-22 | 12:16:00 | 1.91535 | 1.916 | 1.91535 | 1.91565 | 1 | 28 | 0 | 2020-01-22 12:16:00 |
2020-01-22 | 12:17:00 | 1.91566 | 1.91569 | 1.9154 | 1.9154 | 1 | 28 | 0 | 2020-01-22 12:17:00 |
2020-01-22 | 12:18:00 | 1.9154 | 1.91547 | 1.91514 | 1.91516 | 1 | 28 | 0 | 2020-01-22 12:18:00 |
2020-01-22 | 12:19:00 | 1.91516 | 1.91518 | 1.91497 | 1.91497 | 1 | 28 | 0 | 2020-01-22 12:19:00 |
2020-01-22 | 12:20:00 | 1.91498 | 1.91499 | 1.91475 | 1.91485 | 1 | 28 | 0 | 2020-01-22 12:20:00 |
2020-01-22 | 12:21:00 | 1.91484 | 1.91488 | 1.9147 | 1.91486 | 1 | 28 | 0 | 2020-01-22 12:21:00 |
2020-01-22 | 12:22:00 | 1.91488 | 1.91491 | 1.91481 | 1.91491 | 1 | 28 | 0 | 2020-01-22 12:22:00 |
2020-01-22 | 12:23:00 | 1.91491 | 1.91491 | 1.91472 | 1.91478 | 1 | 28 | 0 | 2020-01-22 12:23:00 |
2020-01-22 | 12:24:00 | 1.91476 | 1.915 | 1.91467 | 1.91467 | 1 | 28 | 0 | 2020-01-22 12:24:00 |
2020-01-22 | 12:25:00 | 1.91464 | 1.91502 | 1.91464 | 1.91488 | 1 | 28 | 0 | 2020-01-22 12:25:00 |
2020-01-22 | 12:26:00 | 1.91487 | 1.91498 | 1.91453 | 1.91453 | 1 | 28 | 0 | 2020-01-22 12:26:00 |
2020-01-22 | 12:27:00 | 1.91453 | 1.91475 | 1.91429 | 1.91438 | 1 | 28 | 0 | 2020-01-22 12:27:00 |
2020-01-22 | 12:28:00 | 1.91438 | 1.91484 | 1.91438 | 1.91467 | 1 | 28 | 0 | 2020-01-22 12:28:00 |
2020-01-22 | 12:29:00 | 1.91468 | 1.91488 | 1.91468 | 1.91478 | 1 | 28 | 0 | 2020-01-22 12:29:00 |
2020-01-22 | 12:30:00 | 1.91481 | 1.91507 | 1.91481 | 1.91507 | 1 | 28 | 0 | 2020-01-22 12:30:00 |
2020-01-22 | 12:31:00 | 1.91511 | 1.91515 | 1.9149 | 1.9149 | 1 | 28 | 0 | 2020-01-22 12:31:00 |
2020-01-22 | 12:32:00 | 1.9149 | 1.91509 | 1.91463 | 1.91504 | 1 | 28 | 0 | 2020-01-22 12:32:00 |
2020-01-22 | 12:33:00 | 1.91504 | 1.91504 | 1.91432 | 1.91433 | 1 | 28 | 0 | 2020-01-22 12:33:00 |
2020-01-22 | 12:34:00 | 1.91433 | 1.91452 | 1.91418 | 1.91419 | 1 | 28 | 0 | 2020-01-22 12:34:00 |
2020-01-22 | 12:35:00 | 1.9142 | 1.91447 | 1.914 | 1.91404 | 1 | 28 | 0 | 2020-01-22 12:35:00 |
2020-01-22 | 12:36:00 | 1.91403 | 1.91403 | 1.91369 | 1.91369 | 1 | 28 | 0 | 2020-01-22 12:36:00 |
2020-01-22 | 12:37:00 | 1.91371 | 1.91381 | 1.91371 | 1.91372 | 1 | 28 | 0 | 2020-01-22 12:37:00 |
2020-01-22 | 12:38:00 | 1.9137 | 1.91404 | 1.91369 | 1.91394 | 1 | 28 | 0 | 2020-01-22 12:38:00 |
2020-01-22 | 12:39:00 | 1.91395 | 1.91397 | 1.91372 | 1.91381 | 1 | 28 | 0 | 2020-01-22 12:39:00 |
2020-01-22 | 12:40:00 | 1.9138 | 1.91452 | 1.91378 | 1.91441 | 1 | 28 | 0 | 2020-01-22 12:40:00 |
2020-01-22 | 12:41:00 | 1.91446 | 1.91477 | 1.91446 | 1.91463 | 1 | 28 | 0 | 2020-01-22 12:41:00 |
2020-01-22 | 12:42:00 | 1.91463 | 1.91463 | 1.91431 | 1.9144 | 1 | 28 | 0 | 2020-01-22 12:42:00 |
2020-01-22 | 12:43:00 | 1.91438 | 1.91449 | 1.91438 | 1.91449 | 1 | 28 | 0 | 2020-01-22 12:43:00 |
2020-01-22 | 12:44:00 | 1.91452 | 1.91472 | 1.91447 | 1.91467 | 1 | 28 | 0 | 2020-01-22 12:44:00 |
2020-01-22 | 12:45:00 | 1.91468 | 1.91485 | 1.91464 | 1.91485 | 1 | 28 | 0 | 2020-01-22 12:45:00 |
2020-01-22 | 12:46:00 | 1.91485 | 1.91512 | 1.91485 | 1.91512 | 1 | 28 | 0 | 2020-01-22 12:46:00 |
2020-01-22 | 12:47:00 | 1.91511 | 1.91598 | 1.9151 | 1.91571 | 1 | 28 | 0 | 2020-01-22 12:47:00 |
2020-01-22 | 12:48:00 | 1.9157 | 1.91598 | 1.91569 | 1.91593 | 1 | 28 | 0 | 2020-01-22 12:48:00 |
2020-01-22 | 12:49:00 | 1.91593 | 1.91594 | 1.91522 | 1.91548 | 1 | 28 | 0 | 2020-01-22 12:49:00 |
2020-01-22 | 12:50:00 | 1.91548 | 1.91586 | 1.91543 | 1.91567 | 1 | 28 | 0 | 2020-01-22 12:50:00 |
2020-01-22 | 12:51:00 | 1.91567 | 1.91567 | 1.91525 | 1.91525 | 1 | 28 | 0 | 2020-01-22 12:51:00 |
2020-01-22 | 12:52:00 | 1.91525 | 1.91564 | 1.91524 | 1.91564 | 1 | 28 | 0 | 2020-01-22 12:52:00 |
2020-01-22 | 12:53:00 | 1.91563 | 1.91563 | 1.91535 | 1.91544 | 1 | 28 | 0 | 2020-01-22 12:53:00 |
2020-01-22 | 12:54:00 | 1.91544 | 1.91544 | 1.91516 | 1.91517 | 1 | 28 | 0 | 2020-01-22 12:54:00 |
2020-01-22 | 12:55:00 | 1.91517 | 1.91534 | 1.91517 | 1.91534 | 1 | 28 | 0 | 2020-01-22 12:55:00 |
2020-01-22 | 12:56:00 | 1.91534 | 1.91571 | 1.9153 | 1.91569 | 1 | 28 | 0 | 2020-01-22 12:56:00 |
2020-01-22 | 12:57:00 | 1.91566 | 1.91566 | 1.91546 | 1.91558 | 1 | 28 | 0 | 2020-01-22 12:57:00 |
2020-01-22 | 12:58:00 | 1.91558 | 1.91559 | 1.91541 | 1.91543 | 1 | 28 | 0 | 2020-01-22 12:58:00 |
2020-01-22 | 12:59:00 | 1.91544 | 1.91558 | 1.91544 | 1.91553 | 1 | 28 | 0 | 2020-01-22 12:59:00 |
2020-01-22 | 13:00:00 | 1.91556 | 1.91599 | 1.91553 | 1.91594 | 1 | 28 | 0 | 2020-01-22 13:00:00 |
2020-01-22 | 13:01:00 | 1.91594 | 1.91603 | 1.91593 | 1.91598 | 1 | 28 | 0 | 2020-01-22 13:01:00 |
2020-01-22 | 13:02:00 | 1.91599 | 1.91618 | 1.91599 | 1.91617 | 1 | 28 | 0 | 2020-01-22 13:02:00 |
2020-01-22 | 13:03:00 | 1.91618 | 1.9162 | 1.91601 | 1.9161 | 1 | 28 | 0 | 2020-01-22 13:03:00 |
2020-01-22 | 13:04:00 | 1.91612 | 1.91613 | 1.91591 | 1.91591 | 1 | 28 | 0 | 2020-01-22 13:04:00 |
2020-01-22 | 13:05:00 | 1.91588 | 1.91594 | 1.91583 | 1.91594 | 1 | 28 | 0 | 2020-01-22 13:05:00 |
2020-01-22 | 13:06:00 | 1.91596 | 1.91626 | 1.91596 | 1.91616 | 1 | 28 | 0 | 2020-01-22 13:06:00 |
2020-01-22 | 13:07:00 | 1.91614 | 1.91702 | 1.91614 | 1.91667 | 1 | 28 | 0 | 2020-01-22 13:07:00 |
2020-01-22 | 13:08:00 | 1.91664 | 1.91665 | 1.91628 | 1.91628 | 1 | 28 | 0 | 2020-01-22 13:08:00 |
2020-01-22 | 13:09:00 | 1.91623 | 1.91673 | 1.9162 | 1.91673 | 1 | 28 | 0 | 2020-01-22 13:09:00 |
2020-01-22 | 13:10:00 | 1.91671 | 1.91687 | 1.91632 | 1.91681 | 1 | 28 | 0 | 2020-01-22 13:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.