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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-17 | 19:07:00 | 1.89229 | 1.89234 | 1.89229 | 1.89234 | 1 | 28 | 0 | 2020-01-17 19:07:00 |
2020-01-17 | 19:08:00 | 1.89234 | 1.89247 | 1.89232 | 1.89247 | 1 | 28 | 0 | 2020-01-17 19:08:00 |
2020-01-17 | 19:09:00 | 1.89246 | 1.89247 | 1.8923 | 1.89235 | 1 | 28 | 0 | 2020-01-17 19:09:00 |
2020-01-17 | 19:10:00 | 1.89235 | 1.89235 | 1.89234 | 1.89234 | 1 | 28 | 0 | 2020-01-17 19:10:00 |
2020-01-17 | 19:11:00 | 1.89235 | 1.89236 | 1.89218 | 1.89218 | 1 | 28 | 0 | 2020-01-17 19:11:00 |
2020-01-17 | 19:12:00 | 1.89218 | 1.89232 | 1.89218 | 1.89229 | 1 | 28 | 0 | 2020-01-17 19:12:00 |
2020-01-17 | 19:13:00 | 1.89229 | 1.89233 | 1.89226 | 1.89231 | 1 | 28 | 0 | 2020-01-17 19:13:00 |
2020-01-17 | 19:14:00 | 1.89231 | 1.89246 | 1.89228 | 1.89238 | 1 | 28 | 0 | 2020-01-17 19:14:00 |
2020-01-17 | 19:15:00 | 1.89238 | 1.89256 | 1.89238 | 1.89254 | 1 | 28 | 0 | 2020-01-17 19:15:00 |
2020-01-17 | 19:16:00 | 1.89254 | 1.89254 | 1.89247 | 1.89251 | 1 | 28 | 0 | 2020-01-17 19:16:00 |
2020-01-17 | 19:17:00 | 1.89251 | 1.89254 | 1.89248 | 1.89254 | 1 | 28 | 0 | 2020-01-17 19:17:00 |
2020-01-17 | 19:18:00 | 1.89254 | 1.89259 | 1.89252 | 1.89253 | 1 | 28 | 0 | 2020-01-17 19:18:00 |
2020-01-17 | 19:19:00 | 1.89253 | 1.89256 | 1.89252 | 1.89252 | 1 | 28 | 0 | 2020-01-17 19:19:00 |
2020-01-17 | 19:20:00 | 1.89252 | 1.89258 | 1.89251 | 1.89258 | 1 | 28 | 0 | 2020-01-17 19:20:00 |
2020-01-17 | 19:21:00 | 1.89257 | 1.89257 | 1.89251 | 1.89252 | 1 | 28 | 0 | 2020-01-17 19:21:00 |
2020-01-17 | 19:22:00 | 1.89253 | 1.89254 | 1.89252 | 1.89252 | 1 | 28 | 0 | 2020-01-17 19:22:00 |
2020-01-17 | 19:23:00 | 1.89252 | 1.89258 | 1.89252 | 1.89256 | 1 | 28 | 0 | 2020-01-17 19:23:00 |
2020-01-17 | 19:24:00 | 1.89256 | 1.89257 | 1.89255 | 1.89255 | 1 | 28 | 0 | 2020-01-17 19:24:00 |
2020-01-17 | 19:25:00 | 1.89254 | 1.89255 | 1.89251 | 1.89251 | 1 | 28 | 0 | 2020-01-17 19:25:00 |
2020-01-17 | 19:26:00 | 1.89251 | 1.89257 | 1.89251 | 1.89256 | 1 | 28 | 0 | 2020-01-17 19:26:00 |
2020-01-17 | 19:27:00 | 1.89256 | 1.89265 | 1.8924 | 1.8924 | 1 | 28 | 0 | 2020-01-17 19:27:00 |
2020-01-17 | 19:28:00 | 1.89233 | 1.89242 | 1.89228 | 1.89242 | 1 | 28 | 0 | 2020-01-17 19:28:00 |
2020-01-17 | 19:29:00 | 1.89242 | 1.89256 | 1.89242 | 1.89255 | 1 | 28 | 0 | 2020-01-17 19:29:00 |
2020-01-17 | 19:30:00 | 1.89255 | 1.89256 | 1.89253 | 1.89253 | 1 | 28 | 0 | 2020-01-17 19:30:00 |
2020-01-17 | 19:31:00 | 1.89252 | 1.89267 | 1.89232 | 1.89237 | 1 | 28 | 0 | 2020-01-17 19:31:00 |
2020-01-17 | 19:32:00 | 1.89237 | 1.89264 | 1.89237 | 1.89249 | 1 | 28 | 0 | 2020-01-17 19:32:00 |
2020-01-17 | 19:33:00 | 1.89249 | 1.89252 | 1.89243 | 1.89247 | 1 | 28 | 0 | 2020-01-17 19:33:00 |
2020-01-17 | 19:34:00 | 1.89247 | 1.8926 | 1.89247 | 1.89258 | 1 | 28 | 0 | 2020-01-17 19:34:00 |
2020-01-17 | 19:35:00 | 1.89258 | 1.89265 | 1.89247 | 1.89254 | 1 | 28 | 0 | 2020-01-17 19:35:00 |
2020-01-17 | 19:36:00 | 1.89254 | 1.8927 | 1.89251 | 1.8927 | 1 | 28 | 0 | 2020-01-17 19:36:00 |
2020-01-17 | 19:37:00 | 1.89271 | 1.89276 | 1.89254 | 1.89254 | 1 | 28 | 0 | 2020-01-17 19:37:00 |
2020-01-17 | 19:38:00 | 1.89255 | 1.89266 | 1.89251 | 1.89263 | 1 | 28 | 0 | 2020-01-17 19:38:00 |
2020-01-17 | 19:39:00 | 1.89263 | 1.89271 | 1.89257 | 1.89271 | 1 | 28 | 0 | 2020-01-17 19:39:00 |
2020-01-17 | 19:40:00 | 1.89271 | 1.89274 | 1.89268 | 1.89272 | 1 | 28 | 0 | 2020-01-17 19:40:00 |
2020-01-17 | 19:41:00 | 1.89274 | 1.89276 | 1.89266 | 1.89271 | 1 | 28 | 0 | 2020-01-17 19:41:00 |
2020-01-17 | 19:42:00 | 1.89271 | 1.89271 | 1.8926 | 1.8926 | 1 | 28 | 0 | 2020-01-17 19:42:00 |
2020-01-17 | 19:43:00 | 1.8926 | 1.89265 | 1.89237 | 1.89237 | 1 | 28 | 0 | 2020-01-17 19:43:00 |
2020-01-17 | 19:44:00 | 1.89234 | 1.89239 | 1.89226 | 1.89238 | 1 | 28 | 0 | 2020-01-17 19:44:00 |
2020-01-17 | 19:45:00 | 1.89238 | 1.89251 | 1.89237 | 1.89239 | 1 | 28 | 0 | 2020-01-17 19:45:00 |
2020-01-17 | 19:46:00 | 1.89239 | 1.89242 | 1.89232 | 1.89235 | 1 | 28 | 0 | 2020-01-17 19:46:00 |
2020-01-17 | 19:47:00 | 1.89234 | 1.89239 | 1.89231 | 1.89238 | 1 | 28 | 0 | 2020-01-17 19:47:00 |
2020-01-17 | 19:48:00 | 1.89239 | 1.89239 | 1.89208 | 1.89218 | 1 | 28 | 0 | 2020-01-17 19:48:00 |
2020-01-17 | 19:49:00 | 1.8922 | 1.89259 | 1.8922 | 1.89254 | 1 | 28 | 0 | 2020-01-17 19:49:00 |
2020-01-17 | 19:50:00 | 1.89254 | 1.89254 | 1.89251 | 1.89251 | 1 | 28 | 0 | 2020-01-17 19:50:00 |
2020-01-17 | 19:51:00 | 1.89248 | 1.89248 | 1.89223 | 1.89224 | 1 | 28 | 0 | 2020-01-17 19:51:00 |
2020-01-17 | 19:52:00 | 1.89224 | 1.89244 | 1.89222 | 1.8924 | 1 | 28 | 0 | 2020-01-17 19:52:00 |
2020-01-17 | 19:53:00 | 1.8924 | 1.8924 | 1.89235 | 1.89235 | 1 | 28 | 0 | 2020-01-17 19:53:00 |
2020-01-17 | 19:54:00 | 1.89235 | 1.89237 | 1.89233 | 1.89234 | 1 | 28 | 0 | 2020-01-17 19:54:00 |
2020-01-17 | 19:55:00 | 1.89235 | 1.89253 | 1.89235 | 1.89253 | 1 | 28 | 0 | 2020-01-17 19:55:00 |
2020-01-17 | 19:56:00 | 1.89256 | 1.89279 | 1.89256 | 1.89278 | 1 | 28 | 0 | 2020-01-17 19:56:00 |
2020-01-17 | 19:57:00 | 1.89278 | 1.89309 | 1.89278 | 1.89301 | 1 | 28 | 0 | 2020-01-17 19:57:00 |
2020-01-17 | 19:58:00 | 1.893 | 1.89304 | 1.89274 | 1.89275 | 1 | 28 | 0 | 2020-01-17 19:58:00 |
2020-01-17 | 19:59:00 | 1.89276 | 1.8929 | 1.89253 | 1.8929 | 1 | 28 | 0 | 2020-01-17 19:59:00 |
2020-01-17 | 20:00:00 | 1.89293 | 1.89293 | 1.89251 | 1.89251 | 1 | 28 | 0 | 2020-01-17 20:00:00 |
2020-01-17 | 20:01:00 | 1.89252 | 1.89259 | 1.89231 | 1.89237 | 1 | 28 | 0 | 2020-01-17 20:01:00 |
2020-01-17 | 20:02:00 | 1.89236 | 1.89248 | 1.89234 | 1.89241 | 1 | 28 | 0 | 2020-01-17 20:02:00 |
2020-01-17 | 20:03:00 | 1.8924 | 1.89257 | 1.8924 | 1.89254 | 1 | 28 | 0 | 2020-01-17 20:03:00 |
2020-01-17 | 20:04:00 | 1.89258 | 1.89265 | 1.8925 | 1.8925 | 1 | 28 | 0 | 2020-01-17 20:04:00 |
2020-01-17 | 20:05:00 | 1.89249 | 1.89254 | 1.8924 | 1.89246 | 1 | 28 | 0 | 2020-01-17 20:05:00 |
2020-01-17 | 20:06:00 | 1.89246 | 1.89256 | 1.89246 | 1.89256 | 1 | 28 | 0 | 2020-01-17 20:06:00 |
2020-01-17 | 20:07:00 | 1.89255 | 1.89261 | 1.89251 | 1.89261 | 1 | 28 | 0 | 2020-01-17 20:07:00 |
2020-01-17 | 20:08:00 | 1.89261 | 1.89283 | 1.89259 | 1.89273 | 1 | 28 | 0 | 2020-01-17 20:08:00 |
2020-01-17 | 20:09:00 | 1.89273 | 1.89279 | 1.8927 | 1.89278 | 1 | 28 | 0 | 2020-01-17 20:09:00 |
2020-01-17 | 20:10:00 | 1.89278 | 1.89278 | 1.89262 | 1.89275 | 1 | 28 | 0 | 2020-01-17 20:10:00 |
2020-01-17 | 20:11:00 | 1.89275 | 1.89309 | 1.89275 | 1.89308 | 1 | 28 | 0 | 2020-01-17 20:11:00 |
2020-01-17 | 20:12:00 | 1.89308 | 1.89309 | 1.89281 | 1.89281 | 1 | 28 | 0 | 2020-01-17 20:12:00 |
2020-01-17 | 20:13:00 | 1.89281 | 1.89284 | 1.89274 | 1.89278 | 1 | 28 | 0 | 2020-01-17 20:13:00 |
2020-01-17 | 20:14:00 | 1.89278 | 1.893 | 1.89277 | 1.893 | 1 | 28 | 0 | 2020-01-17 20:14:00 |
2020-01-17 | 20:15:00 | 1.89298 | 1.89308 | 1.89298 | 1.89303 | 1 | 28 | 0 | 2020-01-17 20:15:00 |
2020-01-17 | 20:16:00 | 1.89303 | 1.89303 | 1.89276 | 1.893 | 1 | 28 | 0 | 2020-01-17 20:16:00 |
2020-01-17 | 20:17:00 | 1.893 | 1.89304 | 1.893 | 1.89302 | 1 | 28 | 0 | 2020-01-17 20:17:00 |
2020-01-17 | 20:18:00 | 1.89302 | 1.89314 | 1.89299 | 1.89311 | 1 | 28 | 0 | 2020-01-17 20:18:00 |
2020-01-17 | 20:19:00 | 1.89311 | 1.89315 | 1.89303 | 1.89314 | 1 | 28 | 0 | 2020-01-17 20:19:00 |
2020-01-17 | 20:20:00 | 1.89314 | 1.89315 | 1.89312 | 1.89313 | 1 | 28 | 0 | 2020-01-17 20:20:00 |
2020-01-17 | 20:21:00 | 1.89313 | 1.89313 | 1.89296 | 1.89297 | 1 | 28 | 0 | 2020-01-17 20:21:00 |
2020-01-17 | 20:22:00 | 1.89297 | 1.89299 | 1.89283 | 1.89283 | 1 | 28 | 0 | 2020-01-17 20:22:00 |
2020-01-17 | 20:23:00 | 1.89282 | 1.89297 | 1.89282 | 1.89297 | 1 | 28 | 0 | 2020-01-17 20:23:00 |
2020-01-17 | 20:24:00 | 1.89297 | 1.893 | 1.89294 | 1.89294 | 1 | 28 | 0 | 2020-01-17 20:24:00 |
2020-01-17 | 20:25:00 | 1.89294 | 1.89294 | 1.89269 | 1.89269 | 1 | 28 | 0 | 2020-01-17 20:25:00 |
2020-01-17 | 20:26:00 | 1.89269 | 1.89279 | 1.89269 | 1.89279 | 1 | 28 | 0 | 2020-01-17 20:26:00 |
2020-01-17 | 20:27:00 | 1.89279 | 1.89291 | 1.89276 | 1.89283 | 1 | 28 | 0 | 2020-01-17 20:27:00 |
2020-01-17 | 20:28:00 | 1.89283 | 1.89283 | 1.89281 | 1.89281 | 1 | 28 | 0 | 2020-01-17 20:28:00 |
2020-01-17 | 20:29:00 | 1.89281 | 1.89288 | 1.89281 | 1.89288 | 1 | 28 | 0 | 2020-01-17 20:29:00 |
2020-01-17 | 20:30:00 | 1.89287 | 1.8929 | 1.89285 | 1.89289 | 1 | 28 | 0 | 2020-01-17 20:30:00 |
2020-01-17 | 20:31:00 | 1.89289 | 1.8929 | 1.89285 | 1.8929 | 1 | 28 | 0 | 2020-01-17 20:31:00 |
2020-01-17 | 20:32:00 | 1.8929 | 1.8929 | 1.89289 | 1.8929 | 1 | 28 | 0 | 2020-01-17 20:32:00 |
2020-01-17 | 20:33:00 | 1.89288 | 1.89288 | 1.89276 | 1.89281 | 1 | 28 | 0 | 2020-01-17 20:33:00 |
2020-01-17 | 20:34:00 | 1.89281 | 1.89282 | 1.89279 | 1.89281 | 1 | 28 | 0 | 2020-01-17 20:34:00 |
2020-01-17 | 20:35:00 | 1.8928 | 1.89281 | 1.89274 | 1.89274 | 1 | 28 | 0 | 2020-01-17 20:35:00 |
2020-01-17 | 20:36:00 | 1.89273 | 1.89277 | 1.89269 | 1.89276 | 1 | 28 | 0 | 2020-01-17 20:36:00 |
2020-01-17 | 20:37:00 | 1.89275 | 1.89275 | 1.89269 | 1.89274 | 1 | 28 | 0 | 2020-01-17 20:37:00 |
2020-01-17 | 20:38:00 | 1.89276 | 1.89278 | 1.89258 | 1.89259 | 1 | 28 | 0 | 2020-01-17 20:38:00 |
2020-01-17 | 20:39:00 | 1.89259 | 1.89262 | 1.89246 | 1.89248 | 1 | 28 | 0 | 2020-01-17 20:39:00 |
2020-01-17 | 20:40:00 | 1.89248 | 1.89248 | 1.89235 | 1.89236 | 1 | 28 | 0 | 2020-01-17 20:40:00 |
2020-01-17 | 20:41:00 | 1.89237 | 1.89251 | 1.89236 | 1.89251 | 1 | 28 | 0 | 2020-01-17 20:41:00 |
2020-01-17 | 20:42:00 | 1.89251 | 1.89251 | 1.89241 | 1.89241 | 1 | 28 | 0 | 2020-01-17 20:42:00 |
2020-01-17 | 20:43:00 | 1.89241 | 1.89251 | 1.89241 | 1.89251 | 1 | 28 | 0 | 2020-01-17 20:43:00 |
2020-01-17 | 20:44:00 | 1.89251 | 1.89252 | 1.89245 | 1.8925 | 1 | 28 | 0 | 2020-01-17 20:44:00 |
2020-01-17 | 20:45:00 | 1.8925 | 1.8925 | 1.89243 | 1.89246 | 1 | 28 | 0 | 2020-01-17 20:45:00 |
2020-01-17 | 20:46:00 | 1.89246 | 1.89251 | 1.89245 | 1.89245 | 1 | 28 | 0 | 2020-01-17 20:46:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.