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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-20 | 11:11:00 | 1.89231 | 1.89241 | 1.89207 | 1.89236 | 1 | 28 | 0 | 2020-01-20 11:11:00 |
2020-01-20 | 11:12:00 | 1.89235 | 1.89239 | 1.89225 | 1.89225 | 1 | 28 | 0 | 2020-01-20 11:12:00 |
2020-01-20 | 11:13:00 | 1.89225 | 1.89231 | 1.89218 | 1.89219 | 1 | 28 | 0 | 2020-01-20 11:13:00 |
2020-01-20 | 11:14:00 | 1.89219 | 1.89252 | 1.89219 | 1.8925 | 1 | 28 | 0 | 2020-01-20 11:14:00 |
2020-01-20 | 11:15:00 | 1.89251 | 1.89251 | 1.89234 | 1.89235 | 1 | 28 | 0 | 2020-01-20 11:15:00 |
2020-01-20 | 11:16:00 | 1.89236 | 1.89269 | 1.89236 | 1.89268 | 1 | 28 | 0 | 2020-01-20 11:16:00 |
2020-01-20 | 11:17:00 | 1.89269 | 1.89276 | 1.89241 | 1.89241 | 1 | 28 | 0 | 2020-01-20 11:17:00 |
2020-01-20 | 11:18:00 | 1.8924 | 1.89257 | 1.8924 | 1.89248 | 1 | 28 | 0 | 2020-01-20 11:18:00 |
2020-01-20 | 11:19:00 | 1.89248 | 1.89249 | 1.89238 | 1.8924 | 1 | 28 | 0 | 2020-01-20 11:19:00 |
2020-01-20 | 11:20:00 | 1.89241 | 1.89241 | 1.89221 | 1.89229 | 1 | 28 | 0 | 2020-01-20 11:20:00 |
2020-01-20 | 11:21:00 | 1.8923 | 1.89247 | 1.89207 | 1.8922 | 1 | 28 | 0 | 2020-01-20 11:21:00 |
2020-01-20 | 11:22:00 | 1.8922 | 1.89225 | 1.89178 | 1.89181 | 1 | 28 | 0 | 2020-01-20 11:22:00 |
2020-01-20 | 11:23:00 | 1.89185 | 1.89185 | 1.89157 | 1.89161 | 1 | 28 | 0 | 2020-01-20 11:23:00 |
2020-01-20 | 11:24:00 | 1.89157 | 1.89158 | 1.89147 | 1.89154 | 1 | 28 | 0 | 2020-01-20 11:24:00 |
2020-01-20 | 11:25:00 | 1.89153 | 1.89166 | 1.8915 | 1.89153 | 1 | 28 | 0 | 2020-01-20 11:25:00 |
2020-01-20 | 11:26:00 | 1.89155 | 1.89176 | 1.89155 | 1.89171 | 1 | 28 | 0 | 2020-01-20 11:26:00 |
2020-01-20 | 11:27:00 | 1.89171 | 1.89189 | 1.89169 | 1.89177 | 1 | 28 | 0 | 2020-01-20 11:27:00 |
2020-01-20 | 11:28:00 | 1.89176 | 1.89218 | 1.89176 | 1.89218 | 1 | 28 | 0 | 2020-01-20 11:28:00 |
2020-01-20 | 11:29:00 | 1.89219 | 1.89271 | 1.89219 | 1.89271 | 1 | 28 | 0 | 2020-01-20 11:29:00 |
2020-01-20 | 11:30:00 | 1.89271 | 1.89291 | 1.89267 | 1.8929 | 1 | 28 | 0 | 2020-01-20 11:30:00 |
2020-01-20 | 11:31:00 | 1.89289 | 1.89301 | 1.89289 | 1.89293 | 1 | 28 | 0 | 2020-01-20 11:31:00 |
2020-01-20 | 11:32:00 | 1.89297 | 1.89333 | 1.89295 | 1.89313 | 1 | 28 | 0 | 2020-01-20 11:32:00 |
2020-01-20 | 11:33:00 | 1.89315 | 1.89322 | 1.89285 | 1.8931 | 1 | 28 | 0 | 2020-01-20 11:33:00 |
2020-01-20 | 11:34:00 | 1.89308 | 1.8931 | 1.89291 | 1.89302 | 1 | 28 | 0 | 2020-01-20 11:34:00 |
2020-01-20 | 11:35:00 | 1.89303 | 1.89313 | 1.89303 | 1.89304 | 1 | 28 | 0 | 2020-01-20 11:35:00 |
2020-01-20 | 11:36:00 | 1.89304 | 1.89304 | 1.89282 | 1.89287 | 1 | 28 | 0 | 2020-01-20 11:36:00 |
2020-01-20 | 11:37:00 | 1.89288 | 1.89297 | 1.89274 | 1.89291 | 1 | 28 | 0 | 2020-01-20 11:37:00 |
2020-01-20 | 11:38:00 | 1.89291 | 1.89291 | 1.89279 | 1.89287 | 1 | 28 | 0 | 2020-01-20 11:38:00 |
2020-01-20 | 11:39:00 | 1.89287 | 1.89288 | 1.89204 | 1.89228 | 1 | 28 | 0 | 2020-01-20 11:39:00 |
2020-01-20 | 11:40:00 | 1.89228 | 1.89231 | 1.89205 | 1.89211 | 1 | 28 | 0 | 2020-01-20 11:40:00 |
2020-01-20 | 11:41:00 | 1.8921 | 1.89239 | 1.89208 | 1.89227 | 1 | 28 | 0 | 2020-01-20 11:41:00 |
2020-01-20 | 11:42:00 | 1.89225 | 1.89258 | 1.89216 | 1.89258 | 1 | 28 | 0 | 2020-01-20 11:42:00 |
2020-01-20 | 11:43:00 | 1.89258 | 1.89261 | 1.89251 | 1.89255 | 1 | 28 | 0 | 2020-01-20 11:43:00 |
2020-01-20 | 11:44:00 | 1.89254 | 1.89254 | 1.89236 | 1.89252 | 1 | 28 | 0 | 2020-01-20 11:44:00 |
2020-01-20 | 11:45:00 | 1.89253 | 1.89288 | 1.89251 | 1.89288 | 1 | 28 | 0 | 2020-01-20 11:45:00 |
2020-01-20 | 11:46:00 | 1.89288 | 1.89293 | 1.89273 | 1.89278 | 1 | 28 | 0 | 2020-01-20 11:46:00 |
2020-01-20 | 11:47:00 | 1.89278 | 1.89294 | 1.89268 | 1.89294 | 1 | 28 | 0 | 2020-01-20 11:47:00 |
2020-01-20 | 11:48:00 | 1.89294 | 1.893 | 1.89276 | 1.89277 | 1 | 28 | 0 | 2020-01-20 11:48:00 |
2020-01-20 | 11:49:00 | 1.89278 | 1.89287 | 1.89273 | 1.89278 | 1 | 28 | 0 | 2020-01-20 11:49:00 |
2020-01-20 | 11:50:00 | 1.89274 | 1.89281 | 1.89262 | 1.8927 | 1 | 28 | 0 | 2020-01-20 11:50:00 |
2020-01-20 | 11:51:00 | 1.8927 | 1.89284 | 1.89259 | 1.89259 | 1 | 28 | 0 | 2020-01-20 11:51:00 |
2020-01-20 | 11:52:00 | 1.8926 | 1.89281 | 1.8926 | 1.89277 | 1 | 28 | 0 | 2020-01-20 11:52:00 |
2020-01-20 | 11:53:00 | 1.8928 | 1.89282 | 1.8927 | 1.89281 | 1 | 28 | 0 | 2020-01-20 11:53:00 |
2020-01-20 | 11:54:00 | 1.89283 | 1.89309 | 1.89279 | 1.89309 | 1 | 28 | 0 | 2020-01-20 11:54:00 |
2020-01-20 | 11:55:00 | 1.89314 | 1.89327 | 1.89313 | 1.89313 | 1 | 28 | 0 | 2020-01-20 11:55:00 |
2020-01-20 | 11:56:00 | 1.89311 | 1.89347 | 1.8931 | 1.89334 | 1 | 28 | 0 | 2020-01-20 11:56:00 |
2020-01-20 | 11:57:00 | 1.89332 | 1.89349 | 1.89332 | 1.89334 | 1 | 28 | 0 | 2020-01-20 11:57:00 |
2020-01-20 | 11:58:00 | 1.89334 | 1.89343 | 1.893 | 1.89305 | 1 | 28 | 0 | 2020-01-20 11:58:00 |
2020-01-20 | 11:59:00 | 1.89306 | 1.89327 | 1.89295 | 1.89301 | 1 | 28 | 0 | 2020-01-20 11:59:00 |
2020-01-20 | 12:00:00 | 1.89297 | 1.89297 | 1.89235 | 1.89247 | 1 | 28 | 0 | 2020-01-20 12:00:00 |
2020-01-20 | 12:01:00 | 1.89247 | 1.89258 | 1.89218 | 1.89218 | 1 | 28 | 0 | 2020-01-20 12:01:00 |
2020-01-20 | 12:02:00 | 1.89221 | 1.89264 | 1.89217 | 1.89264 | 1 | 28 | 0 | 2020-01-20 12:02:00 |
2020-01-20 | 12:03:00 | 1.89267 | 1.89296 | 1.89267 | 1.89294 | 1 | 28 | 0 | 2020-01-20 12:03:00 |
2020-01-20 | 12:04:00 | 1.89294 | 1.893 | 1.8928 | 1.89284 | 1 | 28 | 0 | 2020-01-20 12:04:00 |
2020-01-20 | 12:05:00 | 1.89283 | 1.89308 | 1.89266 | 1.893 | 1 | 28 | 0 | 2020-01-20 12:05:00 |
2020-01-20 | 12:06:00 | 1.89301 | 1.89304 | 1.89254 | 1.89256 | 1 | 28 | 0 | 2020-01-20 12:06:00 |
2020-01-20 | 12:07:00 | 1.89257 | 1.89288 | 1.89245 | 1.89288 | 1 | 28 | 0 | 2020-01-20 12:07:00 |
2020-01-20 | 12:08:00 | 1.89287 | 1.89307 | 1.89277 | 1.89298 | 1 | 28 | 0 | 2020-01-20 12:08:00 |
2020-01-20 | 12:09:00 | 1.89301 | 1.89312 | 1.893 | 1.89307 | 1 | 28 | 0 | 2020-01-20 12:09:00 |
2020-01-20 | 12:10:00 | 1.89307 | 1.89319 | 1.89306 | 1.89319 | 1 | 28 | 0 | 2020-01-20 12:10:00 |
2020-01-20 | 12:11:00 | 1.89319 | 1.89322 | 1.89317 | 1.89319 | 1 | 28 | 0 | 2020-01-20 12:11:00 |
2020-01-20 | 12:12:00 | 1.89318 | 1.89318 | 1.893 | 1.89302 | 1 | 28 | 0 | 2020-01-20 12:12:00 |
2020-01-20 | 12:13:00 | 1.89303 | 1.89303 | 1.89272 | 1.89275 | 1 | 28 | 0 | 2020-01-20 12:13:00 |
2020-01-20 | 12:14:00 | 1.89276 | 1.89277 | 1.8924 | 1.89243 | 1 | 28 | 0 | 2020-01-20 12:14:00 |
2020-01-20 | 12:15:00 | 1.89243 | 1.8927 | 1.89243 | 1.8927 | 1 | 28 | 0 | 2020-01-20 12:15:00 |
2020-01-20 | 12:16:00 | 1.8927 | 1.89272 | 1.89257 | 1.89257 | 1 | 28 | 0 | 2020-01-20 12:16:00 |
2020-01-20 | 12:17:00 | 1.89259 | 1.8928 | 1.89259 | 1.89276 | 1 | 28 | 0 | 2020-01-20 12:17:00 |
2020-01-20 | 12:18:00 | 1.89278 | 1.89283 | 1.89269 | 1.89281 | 1 | 28 | 0 | 2020-01-20 12:18:00 |
2020-01-20 | 12:19:00 | 1.8928 | 1.89295 | 1.8928 | 1.89294 | 1 | 28 | 0 | 2020-01-20 12:19:00 |
2020-01-20 | 12:20:00 | 1.89293 | 1.89293 | 1.89272 | 1.89277 | 1 | 28 | 0 | 2020-01-20 12:20:00 |
2020-01-20 | 12:21:00 | 1.89276 | 1.89276 | 1.89255 | 1.89259 | 1 | 28 | 0 | 2020-01-20 12:21:00 |
2020-01-20 | 12:22:00 | 1.89258 | 1.89269 | 1.89241 | 1.89246 | 1 | 28 | 0 | 2020-01-20 12:22:00 |
2020-01-20 | 12:23:00 | 1.89246 | 1.89265 | 1.89246 | 1.89265 | 1 | 28 | 0 | 2020-01-20 12:23:00 |
2020-01-20 | 12:24:00 | 1.89267 | 1.89279 | 1.89263 | 1.89268 | 1 | 28 | 0 | 2020-01-20 12:24:00 |
2020-01-20 | 12:25:00 | 1.89268 | 1.89268 | 1.89259 | 1.89259 | 1 | 28 | 0 | 2020-01-20 12:25:00 |
2020-01-20 | 12:26:00 | 1.89258 | 1.89266 | 1.8925 | 1.89251 | 1 | 28 | 0 | 2020-01-20 12:26:00 |
2020-01-20 | 12:27:00 | 1.89252 | 1.89261 | 1.89252 | 1.89256 | 1 | 28 | 0 | 2020-01-20 12:27:00 |
2020-01-20 | 12:28:00 | 1.89258 | 1.89261 | 1.89237 | 1.89258 | 1 | 28 | 0 | 2020-01-20 12:28:00 |
2020-01-20 | 12:29:00 | 1.89259 | 1.89265 | 1.89259 | 1.89265 | 1 | 28 | 0 | 2020-01-20 12:29:00 |
2020-01-20 | 12:30:00 | 1.89265 | 1.89278 | 1.89264 | 1.89278 | 1 | 28 | 0 | 2020-01-20 12:30:00 |
2020-01-20 | 12:31:00 | 1.89278 | 1.89281 | 1.8927 | 1.8927 | 1 | 28 | 0 | 2020-01-20 12:31:00 |
2020-01-20 | 12:32:00 | 1.8927 | 1.89283 | 1.8927 | 1.89275 | 1 | 28 | 0 | 2020-01-20 12:32:00 |
2020-01-20 | 12:33:00 | 1.89271 | 1.89271 | 1.89257 | 1.89258 | 1 | 28 | 0 | 2020-01-20 12:33:00 |
2020-01-20 | 12:34:00 | 1.89257 | 1.89278 | 1.89245 | 1.89278 | 1 | 28 | 0 | 2020-01-20 12:34:00 |
2020-01-20 | 12:35:00 | 1.89278 | 1.89279 | 1.89263 | 1.89273 | 1 | 28 | 0 | 2020-01-20 12:35:00 |
2020-01-20 | 12:36:00 | 1.89275 | 1.89297 | 1.89275 | 1.89296 | 1 | 28 | 0 | 2020-01-20 12:36:00 |
2020-01-20 | 12:37:00 | 1.89296 | 1.89312 | 1.89294 | 1.8931 | 1 | 28 | 0 | 2020-01-20 12:37:00 |
2020-01-20 | 12:38:00 | 1.8931 | 1.89335 | 1.89305 | 1.89334 | 1 | 28 | 0 | 2020-01-20 12:38:00 |
2020-01-20 | 12:39:00 | 1.89333 | 1.89343 | 1.8933 | 1.89343 | 1 | 28 | 0 | 2020-01-20 12:39:00 |
2020-01-20 | 12:40:00 | 1.89343 | 1.89346 | 1.89338 | 1.89346 | 1 | 28 | 0 | 2020-01-20 12:40:00 |
2020-01-20 | 12:41:00 | 1.89347 | 1.89349 | 1.89339 | 1.89341 | 1 | 28 | 0 | 2020-01-20 12:41:00 |
2020-01-20 | 12:42:00 | 1.89341 | 1.89342 | 1.8932 | 1.89325 | 1 | 28 | 0 | 2020-01-20 12:42:00 |
2020-01-20 | 12:43:00 | 1.89324 | 1.89324 | 1.89272 | 1.89272 | 1 | 28 | 0 | 2020-01-20 12:43:00 |
2020-01-20 | 12:44:00 | 1.89272 | 1.89276 | 1.89258 | 1.89258 | 1 | 28 | 0 | 2020-01-20 12:44:00 |
2020-01-20 | 12:45:00 | 1.89259 | 1.89281 | 1.89252 | 1.89281 | 1 | 28 | 0 | 2020-01-20 12:45:00 |
2020-01-20 | 12:46:00 | 1.89282 | 1.89292 | 1.89282 | 1.89292 | 1 | 28 | 0 | 2020-01-20 12:46:00 |
2020-01-20 | 12:47:00 | 1.89294 | 1.89308 | 1.89294 | 1.89299 | 1 | 28 | 0 | 2020-01-20 12:47:00 |
2020-01-20 | 12:48:00 | 1.89298 | 1.89304 | 1.89277 | 1.89278 | 1 | 28 | 0 | 2020-01-20 12:48:00 |
2020-01-20 | 12:49:00 | 1.89278 | 1.89279 | 1.89265 | 1.89278 | 1 | 28 | 0 | 2020-01-20 12:49:00 |
2020-01-20 | 12:50:00 | 1.89277 | 1.89281 | 1.89274 | 1.89278 | 1 | 28 | 0 | 2020-01-20 12:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.