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 | 16:31:00 | 1.9198 | 1.9199 | 1.91974 | 1.9199 | 1 | 28 | 0 | 2020-01-22 16:31:00 |
2020-01-22 | 16:32:00 | 1.91989 | 1.91989 | 1.91951 | 1.91954 | 1 | 28 | 0 | 2020-01-22 16:32:00 |
2020-01-22 | 16:33:00 | 1.91954 | 1.91968 | 1.91935 | 1.91935 | 1 | 28 | 0 | 2020-01-22 16:33:00 |
2020-01-22 | 16:34:00 | 1.9193 | 1.9193 | 1.919 | 1.91907 | 1 | 28 | 0 | 2020-01-22 16:34:00 |
2020-01-22 | 16:35:00 | 1.91908 | 1.91921 | 1.91898 | 1.91898 | 1 | 28 | 0 | 2020-01-22 16:35:00 |
2020-01-22 | 16:36:00 | 1.91898 | 1.91898 | 1.91832 | 1.91833 | 1 | 28 | 0 | 2020-01-22 16:36:00 |
2020-01-22 | 16:37:00 | 1.91837 | 1.91878 | 1.91837 | 1.91851 | 1 | 28 | 0 | 2020-01-22 16:37:00 |
2020-01-22 | 16:38:00 | 1.91849 | 1.91859 | 1.91847 | 1.91852 | 1 | 28 | 0 | 2020-01-22 16:38:00 |
2020-01-22 | 16:39:00 | 1.91851 | 1.91871 | 1.91851 | 1.91864 | 1 | 28 | 0 | 2020-01-22 16:39:00 |
2020-01-22 | 16:40:00 | 1.91868 | 1.91909 | 1.91866 | 1.91894 | 1 | 28 | 0 | 2020-01-22 16:40:00 |
2020-01-22 | 16:41:00 | 1.91895 | 1.91918 | 1.91893 | 1.91918 | 1 | 28 | 0 | 2020-01-22 16:41:00 |
2020-01-22 | 16:42:00 | 1.9192 | 1.91928 | 1.91917 | 1.91928 | 1 | 28 | 0 | 2020-01-22 16:42:00 |
2020-01-22 | 16:43:00 | 1.91929 | 1.91949 | 1.91928 | 1.91943 | 1 | 28 | 0 | 2020-01-22 16:43:00 |
2020-01-22 | 16:44:00 | 1.91947 | 1.91996 | 1.91942 | 1.9198 | 1 | 28 | 0 | 2020-01-22 16:44:00 |
2020-01-22 | 16:45:00 | 1.9198 | 1.91997 | 1.91978 | 1.91992 | 1 | 28 | 0 | 2020-01-22 16:45:00 |
2020-01-22 | 16:46:00 | 1.9199 | 1.92006 | 1.91973 | 1.91976 | 1 | 28 | 0 | 2020-01-22 16:46:00 |
2020-01-22 | 16:47:00 | 1.91979 | 1.92026 | 1.91979 | 1.92012 | 1 | 28 | 0 | 2020-01-22 16:47:00 |
2020-01-22 | 16:48:00 | 1.92012 | 1.92035 | 1.92008 | 1.92035 | 1 | 28 | 0 | 2020-01-22 16:48:00 |
2020-01-22 | 16:49:00 | 1.92037 | 1.92071 | 1.92037 | 1.92069 | 1 | 28 | 0 | 2020-01-22 16:49:00 |
2020-01-22 | 16:50:00 | 1.92069 | 1.92079 | 1.92062 | 1.92066 | 1 | 28 | 0 | 2020-01-22 16:50:00 |
2020-01-22 | 16:51:00 | 1.92065 | 1.92079 | 1.92063 | 1.92078 | 1 | 28 | 0 | 2020-01-22 16:51:00 |
2020-01-22 | 16:52:00 | 1.92077 | 1.92078 | 1.92067 | 1.92078 | 1 | 28 | 0 | 2020-01-22 16:52:00 |
2020-01-22 | 16:53:00 | 1.92078 | 1.92103 | 1.92074 | 1.921 | 1 | 28 | 0 | 2020-01-22 16:53:00 |
2020-01-22 | 16:54:00 | 1.92098 | 1.92109 | 1.92098 | 1.92101 | 1 | 28 | 0 | 2020-01-22 16:54:00 |
2020-01-22 | 16:55:00 | 1.921 | 1.92128 | 1.92099 | 1.9212 | 1 | 28 | 0 | 2020-01-22 16:55:00 |
2020-01-22 | 16:56:00 | 1.92118 | 1.92135 | 1.92116 | 1.92126 | 1 | 28 | 0 | 2020-01-22 16:56:00 |
2020-01-22 | 16:57:00 | 1.92126 | 1.9215 | 1.92113 | 1.92124 | 1 | 28 | 0 | 2020-01-22 16:57:00 |
2020-01-22 | 16:58:00 | 1.92125 | 1.9214 | 1.92125 | 1.92133 | 1 | 28 | 0 | 2020-01-22 16:58:00 |
2020-01-22 | 16:59:00 | 1.92132 | 1.92153 | 1.92127 | 1.92141 | 1 | 28 | 0 | 2020-01-22 16:59:00 |
2020-01-22 | 17:00:00 | 1.92141 | 1.92142 | 1.92114 | 1.92114 | 1 | 28 | 0 | 2020-01-22 17:00:00 |
2020-01-22 | 17:01:00 | 1.92112 | 1.92119 | 1.92107 | 1.9211 | 1 | 28 | 0 | 2020-01-22 17:01:00 |
2020-01-22 | 17:02:00 | 1.92109 | 1.9216 | 1.92107 | 1.9216 | 1 | 28 | 0 | 2020-01-22 17:02:00 |
2020-01-22 | 17:03:00 | 1.92161 | 1.92161 | 1.92121 | 1.92126 | 1 | 28 | 0 | 2020-01-22 17:03:00 |
2020-01-22 | 17:04:00 | 1.92127 | 1.92143 | 1.92123 | 1.92143 | 1 | 28 | 0 | 2020-01-22 17:04:00 |
2020-01-22 | 17:05:00 | 1.92149 | 1.92178 | 1.92149 | 1.92178 | 1 | 28 | 0 | 2020-01-22 17:05:00 |
2020-01-22 | 17:06:00 | 1.92179 | 1.92192 | 1.9217 | 1.92178 | 1 | 28 | 0 | 2020-01-22 17:06:00 |
2020-01-22 | 17:07:00 | 1.92179 | 1.92214 | 1.92172 | 1.92199 | 1 | 28 | 0 | 2020-01-22 17:07:00 |
2020-01-22 | 17:08:00 | 1.92199 | 1.92201 | 1.92154 | 1.92161 | 1 | 28 | 0 | 2020-01-22 17:08:00 |
2020-01-22 | 17:09:00 | 1.92162 | 1.92183 | 1.92162 | 1.92181 | 1 | 28 | 0 | 2020-01-22 17:09:00 |
2020-01-22 | 17:10:00 | 1.92183 | 1.92197 | 1.92173 | 1.92173 | 1 | 28 | 0 | 2020-01-22 17:10:00 |
2020-01-22 | 17:11:00 | 1.92173 | 1.92173 | 1.92156 | 1.92162 | 1 | 28 | 0 | 2020-01-22 17:11:00 |
2020-01-22 | 17:12:00 | 1.92161 | 1.92161 | 1.92147 | 1.92151 | 1 | 28 | 0 | 2020-01-22 17:12:00 |
2020-01-22 | 17:13:00 | 1.9215 | 1.92157 | 1.92136 | 1.92151 | 1 | 28 | 0 | 2020-01-22 17:13:00 |
2020-01-22 | 17:14:00 | 1.92154 | 1.9218 | 1.92148 | 1.92167 | 1 | 28 | 0 | 2020-01-22 17:14:00 |
2020-01-22 | 17:15:00 | 1.92167 | 1.92167 | 1.9215 | 1.92155 | 1 | 28 | 0 | 2020-01-22 17:15:00 |
2020-01-22 | 17:16:00 | 1.92155 | 1.92188 | 1.92154 | 1.92188 | 1 | 28 | 0 | 2020-01-22 17:16:00 |
2020-01-22 | 17:17:00 | 1.92188 | 1.92194 | 1.92175 | 1.92191 | 1 | 28 | 0 | 2020-01-22 17:17:00 |
2020-01-22 | 17:18:00 | 1.92191 | 1.92192 | 1.92169 | 1.92176 | 1 | 28 | 0 | 2020-01-22 17:18:00 |
2020-01-22 | 17:19:00 | 1.92177 | 1.92178 | 1.9217 | 1.92178 | 1 | 28 | 0 | 2020-01-22 17:19:00 |
2020-01-22 | 17:20:00 | 1.92178 | 1.92191 | 1.92175 | 1.92187 | 1 | 28 | 0 | 2020-01-22 17:20:00 |
2020-01-22 | 17:21:00 | 1.92185 | 1.92195 | 1.92177 | 1.92193 | 1 | 28 | 0 | 2020-01-22 17:21:00 |
2020-01-22 | 17:22:00 | 1.92193 | 1.92204 | 1.92183 | 1.92196 | 1 | 28 | 0 | 2020-01-22 17:22:00 |
2020-01-22 | 17:23:00 | 1.92196 | 1.92203 | 1.92191 | 1.92198 | 1 | 28 | 0 | 2020-01-22 17:23:00 |
2020-01-22 | 17:24:00 | 1.92197 | 1.92214 | 1.92183 | 1.92212 | 1 | 28 | 0 | 2020-01-22 17:24:00 |
2020-01-22 | 17:25:00 | 1.92211 | 1.92211 | 1.92149 | 1.92149 | 1 | 28 | 0 | 2020-01-22 17:25:00 |
2020-01-22 | 17:26:00 | 1.92149 | 1.92172 | 1.92149 | 1.92172 | 1 | 28 | 0 | 2020-01-22 17:26:00 |
2020-01-22 | 17:27:00 | 1.92172 | 1.92176 | 1.9216 | 1.92172 | 1 | 28 | 0 | 2020-01-22 17:27:00 |
2020-01-22 | 17:28:00 | 1.92171 | 1.92171 | 1.92156 | 1.92161 | 1 | 28 | 0 | 2020-01-22 17:28:00 |
2020-01-22 | 17:29:00 | 1.92159 | 1.92172 | 1.92147 | 1.92147 | 1 | 28 | 0 | 2020-01-22 17:29:00 |
2020-01-22 | 17:30:00 | 1.92145 | 1.92145 | 1.92124 | 1.92138 | 1 | 28 | 0 | 2020-01-22 17:30:00 |
2020-01-22 | 17:31:00 | 1.92139 | 1.9214 | 1.92119 | 1.92121 | 1 | 28 | 0 | 2020-01-22 17:31:00 |
2020-01-22 | 17:32:00 | 1.92121 | 1.92121 | 1.92069 | 1.92069 | 1 | 28 | 0 | 2020-01-22 17:32:00 |
2020-01-22 | 17:33:00 | 1.92069 | 1.92084 | 1.92069 | 1.92082 | 1 | 28 | 0 | 2020-01-22 17:33:00 |
2020-01-22 | 17:34:00 | 1.92082 | 1.92082 | 1.92058 | 1.92058 | 1 | 28 | 0 | 2020-01-22 17:34:00 |
2020-01-22 | 17:35:00 | 1.92055 | 1.92055 | 1.9204 | 1.92047 | 1 | 28 | 0 | 2020-01-22 17:35:00 |
2020-01-22 | 17:36:00 | 1.92047 | 1.92057 | 1.92034 | 1.92057 | 1 | 28 | 0 | 2020-01-22 17:36:00 |
2020-01-22 | 17:37:00 | 1.92058 | 1.92059 | 1.92049 | 1.92054 | 1 | 28 | 0 | 2020-01-22 17:37:00 |
2020-01-22 | 17:38:00 | 1.92055 | 1.92062 | 1.92047 | 1.92053 | 1 | 28 | 0 | 2020-01-22 17:38:00 |
2020-01-22 | 17:39:00 | 1.92053 | 1.92053 | 1.92044 | 1.92048 | 1 | 28 | 0 | 2020-01-22 17:39:00 |
2020-01-22 | 17:40:00 | 1.92049 | 1.92089 | 1.92047 | 1.92089 | 1 | 28 | 0 | 2020-01-22 17:40:00 |
2020-01-22 | 17:41:00 | 1.92089 | 1.92089 | 1.92073 | 1.92082 | 1 | 28 | 0 | 2020-01-22 17:41:00 |
2020-01-22 | 17:42:00 | 1.92082 | 1.92082 | 1.92053 | 1.92064 | 1 | 28 | 0 | 2020-01-22 17:42:00 |
2020-01-22 | 17:43:00 | 1.92065 | 1.92083 | 1.92065 | 1.92083 | 1 | 28 | 0 | 2020-01-22 17:43:00 |
2020-01-22 | 17:44:00 | 1.92083 | 1.92092 | 1.92037 | 1.92037 | 1 | 28 | 0 | 2020-01-22 17:44:00 |
2020-01-22 | 17:45:00 | 1.92038 | 1.92052 | 1.92033 | 1.92048 | 1 | 28 | 0 | 2020-01-22 17:45:00 |
2020-01-22 | 17:46:00 | 1.92049 | 1.92052 | 1.9204 | 1.92045 | 1 | 28 | 0 | 2020-01-22 17:46:00 |
2020-01-22 | 17:47:00 | 1.92045 | 1.92058 | 1.92034 | 1.92034 | 1 | 28 | 0 | 2020-01-22 17:47:00 |
2020-01-22 | 17:48:00 | 1.92033 | 1.92037 | 1.9202 | 1.92031 | 1 | 28 | 0 | 2020-01-22 17:48:00 |
2020-01-22 | 17:49:00 | 1.92032 | 1.92054 | 1.92032 | 1.92049 | 1 | 28 | 0 | 2020-01-22 17:49:00 |
2020-01-22 | 17:50:00 | 1.9205 | 1.92053 | 1.92041 | 1.92052 | 1 | 28 | 0 | 2020-01-22 17:50:00 |
2020-01-22 | 17:51:00 | 1.92051 | 1.92054 | 1.92044 | 1.92044 | 1 | 28 | 0 | 2020-01-22 17:51:00 |
2020-01-22 | 17:52:00 | 1.92044 | 1.92049 | 1.92042 | 1.92044 | 1 | 28 | 0 | 2020-01-22 17:52:00 |
2020-01-22 | 17:53:00 | 1.92046 | 1.92054 | 1.92035 | 1.92035 | 1 | 28 | 0 | 2020-01-22 17:53:00 |
2020-01-22 | 17:54:00 | 1.92033 | 1.92033 | 1.92005 | 1.92013 | 1 | 28 | 0 | 2020-01-22 17:54:00 |
2020-01-22 | 17:55:00 | 1.92013 | 1.92022 | 1.92005 | 1.92007 | 1 | 28 | 0 | 2020-01-22 17:55:00 |
2020-01-22 | 17:56:00 | 1.92006 | 1.92006 | 1.91989 | 1.91993 | 1 | 28 | 0 | 2020-01-22 17:56:00 |
2020-01-22 | 17:57:00 | 1.91993 | 1.91993 | 1.91973 | 1.91975 | 1 | 28 | 0 | 2020-01-22 17:57:00 |
2020-01-22 | 17:58:00 | 1.91974 | 1.9198 | 1.91963 | 1.91964 | 1 | 28 | 0 | 2020-01-22 17:58:00 |
2020-01-22 | 17:59:00 | 1.91964 | 1.91973 | 1.91957 | 1.91971 | 1 | 28 | 0 | 2020-01-22 17:59:00 |
2020-01-22 | 18:00:00 | 1.91971 | 1.91971 | 1.91919 | 1.91919 | 1 | 28 | 0 | 2020-01-22 18:00:00 |
2020-01-22 | 18:01:00 | 1.9192 | 1.91941 | 1.91892 | 1.91893 | 1 | 28 | 0 | 2020-01-22 18:01:00 |
2020-01-22 | 18:02:00 | 1.91893 | 1.91904 | 1.91888 | 1.91892 | 1 | 28 | 0 | 2020-01-22 18:02:00 |
2020-01-22 | 18:03:00 | 1.91892 | 1.91911 | 1.91892 | 1.91911 | 1 | 28 | 0 | 2020-01-22 18:03:00 |
2020-01-22 | 18:04:00 | 1.91912 | 1.91917 | 1.91906 | 1.91917 | 1 | 28 | 0 | 2020-01-22 18:04:00 |
2020-01-22 | 18:05:00 | 1.91919 | 1.91926 | 1.91917 | 1.91926 | 1 | 28 | 0 | 2020-01-22 18:05:00 |
2020-01-22 | 18:06:00 | 1.91926 | 1.91927 | 1.91921 | 1.91925 | 1 | 28 | 0 | 2020-01-22 18:06:00 |
2020-01-22 | 18:07:00 | 1.91925 | 1.91927 | 1.91924 | 1.91927 | 1 | 28 | 0 | 2020-01-22 18:07:00 |
2020-01-22 | 18:08:00 | 1.91927 | 1.91935 | 1.91925 | 1.91925 | 1 | 28 | 0 | 2020-01-22 18:08:00 |
2020-01-22 | 18:09:00 | 1.91924 | 1.91931 | 1.91917 | 1.91917 | 1 | 28 | 0 | 2020-01-22 18:09:00 |
2020-01-22 | 18:10:00 | 1.91918 | 1.91921 | 1.91915 | 1.91919 | 1 | 28 | 0 | 2020-01-22 18:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.