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 | 03:51:00 | 1.89483 | 1.89511 | 1.89479 | 1.89509 | 1 | 28 | 0 | 2020-01-21 03:51:00 |
2020-01-21 | 03:52:00 | 1.89507 | 1.89521 | 1.89506 | 1.89521 | 1 | 28 | 0 | 2020-01-21 03:52:00 |
2020-01-21 | 03:53:00 | 1.89521 | 1.89538 | 1.89521 | 1.89535 | 1 | 28 | 0 | 2020-01-21 03:53:00 |
2020-01-21 | 03:54:00 | 1.89535 | 1.89547 | 1.89535 | 1.8954 | 1 | 28 | 0 | 2020-01-21 03:54:00 |
2020-01-21 | 03:55:00 | 1.8954 | 1.89564 | 1.8954 | 1.89564 | 1 | 28 | 0 | 2020-01-21 03:55:00 |
2020-01-21 | 03:56:00 | 1.89564 | 1.89566 | 1.89554 | 1.89561 | 1 | 28 | 0 | 2020-01-21 03:56:00 |
2020-01-21 | 03:57:00 | 1.8956 | 1.8956 | 1.89542 | 1.89548 | 1 | 28 | 0 | 2020-01-21 03:57:00 |
2020-01-21 | 03:58:00 | 1.89548 | 1.89549 | 1.8954 | 1.89543 | 1 | 28 | 0 | 2020-01-21 03:58:00 |
2020-01-21 | 03:59:00 | 1.89543 | 1.89543 | 1.89533 | 1.89538 | 1 | 28 | 0 | 2020-01-21 03:59:00 |
2020-01-21 | 04:00:00 | 1.89539 | 1.89561 | 1.89539 | 1.89547 | 1 | 28 | 0 | 2020-01-21 04:00:00 |
2020-01-21 | 04:01:00 | 1.89548 | 1.89551 | 1.89542 | 1.89545 | 1 | 28 | 0 | 2020-01-21 04:01:00 |
2020-01-21 | 04:02:00 | 1.89545 | 1.89546 | 1.89536 | 1.89539 | 1 | 28 | 0 | 2020-01-21 04:02:00 |
2020-01-21 | 04:03:00 | 1.8954 | 1.89544 | 1.8953 | 1.89544 | 1 | 28 | 0 | 2020-01-21 04:03:00 |
2020-01-21 | 04:04:00 | 1.89544 | 1.89544 | 1.89514 | 1.89519 | 1 | 28 | 0 | 2020-01-21 04:04:00 |
2020-01-21 | 04:05:00 | 1.8952 | 1.89577 | 1.89518 | 1.8957 | 1 | 28 | 0 | 2020-01-21 04:05:00 |
2020-01-21 | 04:06:00 | 1.89569 | 1.89574 | 1.89558 | 1.89561 | 1 | 28 | 0 | 2020-01-21 04:06:00 |
2020-01-21 | 04:07:00 | 1.89562 | 1.89575 | 1.89558 | 1.89568 | 1 | 28 | 0 | 2020-01-21 04:07:00 |
2020-01-21 | 04:08:00 | 1.89567 | 1.89579 | 1.89567 | 1.89577 | 1 | 28 | 0 | 2020-01-21 04:08:00 |
2020-01-21 | 04:09:00 | 1.89578 | 1.89606 | 1.89578 | 1.89594 | 1 | 28 | 0 | 2020-01-21 04:09:00 |
2020-01-21 | 04:10:00 | 1.89594 | 1.89602 | 1.89577 | 1.89577 | 1 | 28 | 0 | 2020-01-21 04:10:00 |
2020-01-21 | 04:11:00 | 1.89576 | 1.89586 | 1.89576 | 1.89581 | 1 | 28 | 0 | 2020-01-21 04:11:00 |
2020-01-21 | 04:12:00 | 1.89582 | 1.89586 | 1.89568 | 1.89578 | 1 | 28 | 0 | 2020-01-21 04:12:00 |
2020-01-21 | 04:13:00 | 1.89578 | 1.8961 | 1.89578 | 1.89594 | 1 | 28 | 0 | 2020-01-21 04:13:00 |
2020-01-21 | 04:14:00 | 1.89594 | 1.89604 | 1.8959 | 1.8959 | 1 | 28 | 0 | 2020-01-21 04:14:00 |
2020-01-21 | 04:15:00 | 1.8959 | 1.89597 | 1.8959 | 1.89597 | 1 | 28 | 0 | 2020-01-21 04:15:00 |
2020-01-21 | 04:16:00 | 1.89597 | 1.8961 | 1.89596 | 1.89596 | 1 | 28 | 0 | 2020-01-21 04:16:00 |
2020-01-21 | 04:17:00 | 1.89596 | 1.89643 | 1.89596 | 1.89643 | 1 | 28 | 0 | 2020-01-21 04:17:00 |
2020-01-21 | 04:18:00 | 1.89644 | 1.89649 | 1.89626 | 1.89626 | 1 | 28 | 0 | 2020-01-21 04:18:00 |
2020-01-21 | 04:19:00 | 1.89626 | 1.89651 | 1.89626 | 1.89649 | 1 | 28 | 0 | 2020-01-21 04:19:00 |
2020-01-21 | 04:20:00 | 1.89649 | 1.89653 | 1.8963 | 1.8963 | 1 | 28 | 0 | 2020-01-21 04:20:00 |
2020-01-21 | 04:21:00 | 1.89629 | 1.89644 | 1.89626 | 1.89639 | 1 | 28 | 0 | 2020-01-21 04:21:00 |
2020-01-21 | 04:22:00 | 1.89639 | 1.8965 | 1.89635 | 1.8965 | 1 | 28 | 0 | 2020-01-21 04:22:00 |
2020-01-21 | 04:23:00 | 1.89649 | 1.89655 | 1.89648 | 1.89649 | 1 | 28 | 0 | 2020-01-21 04:23:00 |
2020-01-21 | 04:24:00 | 1.89649 | 1.89657 | 1.89645 | 1.89657 | 1 | 28 | 0 | 2020-01-21 04:24:00 |
2020-01-21 | 04:25:00 | 1.89657 | 1.89664 | 1.89648 | 1.89664 | 1 | 28 | 0 | 2020-01-21 04:25:00 |
2020-01-21 | 04:26:00 | 1.89665 | 1.89665 | 1.89641 | 1.89659 | 1 | 28 | 0 | 2020-01-21 04:26:00 |
2020-01-21 | 04:27:00 | 1.89659 | 1.89659 | 1.89652 | 1.89653 | 1 | 28 | 0 | 2020-01-21 04:27:00 |
2020-01-21 | 04:28:00 | 1.89653 | 1.89658 | 1.89649 | 1.8965 | 1 | 28 | 0 | 2020-01-21 04:28:00 |
2020-01-21 | 04:29:00 | 1.8965 | 1.89652 | 1.89649 | 1.8965 | 1 | 28 | 0 | 2020-01-21 04:29:00 |
2020-01-21 | 04:30:00 | 1.8965 | 1.89653 | 1.89648 | 1.89649 | 1 | 28 | 0 | 2020-01-21 04:30:00 |
2020-01-21 | 04:31:00 | 1.89649 | 1.89663 | 1.89649 | 1.89661 | 1 | 28 | 0 | 2020-01-21 04:31:00 |
2020-01-21 | 04:32:00 | 1.89664 | 1.8967 | 1.89646 | 1.89649 | 1 | 28 | 0 | 2020-01-21 04:32:00 |
2020-01-21 | 04:33:00 | 1.8965 | 1.8965 | 1.89631 | 1.89632 | 1 | 28 | 0 | 2020-01-21 04:33:00 |
2020-01-21 | 04:34:00 | 1.89631 | 1.89631 | 1.89627 | 1.89627 | 1 | 28 | 0 | 2020-01-21 04:34:00 |
2020-01-21 | 04:35:00 | 1.89627 | 1.8965 | 1.89627 | 1.8965 | 1 | 28 | 0 | 2020-01-21 04:35:00 |
2020-01-21 | 04:36:00 | 1.8965 | 1.89652 | 1.8965 | 1.8965 | 1 | 28 | 0 | 2020-01-21 04:36:00 |
2020-01-21 | 04:37:00 | 1.8965 | 1.8965 | 1.8964 | 1.8964 | 1 | 28 | 0 | 2020-01-21 04:37:00 |
2020-01-21 | 04:38:00 | 1.89641 | 1.89641 | 1.89627 | 1.89629 | 1 | 28 | 0 | 2020-01-21 04:38:00 |
2020-01-21 | 04:39:00 | 1.89628 | 1.89629 | 1.89599 | 1.896 | 1 | 28 | 0 | 2020-01-21 04:39:00 |
2020-01-21 | 04:40:00 | 1.896 | 1.89602 | 1.89593 | 1.89595 | 1 | 28 | 0 | 2020-01-21 04:40:00 |
2020-01-21 | 04:41:00 | 1.89594 | 1.89598 | 1.89594 | 1.89597 | 1 | 28 | 0 | 2020-01-21 04:41:00 |
2020-01-21 | 04:42:00 | 1.89597 | 1.896 | 1.89592 | 1.89592 | 1 | 28 | 0 | 2020-01-21 04:42:00 |
2020-01-21 | 04:43:00 | 1.89591 | 1.89591 | 1.89586 | 1.89589 | 1 | 28 | 0 | 2020-01-21 04:43:00 |
2020-01-21 | 04:44:00 | 1.89587 | 1.89587 | 1.89567 | 1.89567 | 1 | 28 | 0 | 2020-01-21 04:44:00 |
2020-01-21 | 04:45:00 | 1.89567 | 1.89569 | 1.89561 | 1.89561 | 1 | 28 | 0 | 2020-01-21 04:45:00 |
2020-01-21 | 04:46:00 | 1.89561 | 1.89561 | 1.89556 | 1.89557 | 1 | 28 | 0 | 2020-01-21 04:46:00 |
2020-01-21 | 04:47:00 | 1.89557 | 1.89557 | 1.89534 | 1.89534 | 1 | 28 | 0 | 2020-01-21 04:47:00 |
2020-01-21 | 04:48:00 | 1.89535 | 1.89536 | 1.89532 | 1.89533 | 1 | 28 | 0 | 2020-01-21 04:48:00 |
2020-01-21 | 04:49:00 | 1.89533 | 1.89534 | 1.89532 | 1.89532 | 1 | 28 | 0 | 2020-01-21 04:49:00 |
2020-01-21 | 04:50:00 | 1.89531 | 1.89531 | 1.89516 | 1.89516 | 1 | 28 | 0 | 2020-01-21 04:50:00 |
2020-01-21 | 04:51:00 | 1.89516 | 1.89517 | 1.89516 | 1.89517 | 1 | 28 | 0 | 2020-01-21 04:51:00 |
2020-01-21 | 04:52:00 | 1.89517 | 1.89534 | 1.89517 | 1.89534 | 1 | 28 | 0 | 2020-01-21 04:52:00 |
2020-01-21 | 04:53:00 | 1.89534 | 1.89545 | 1.89534 | 1.89542 | 1 | 28 | 0 | 2020-01-21 04:53:00 |
2020-01-21 | 04:54:00 | 1.89541 | 1.89544 | 1.89539 | 1.89539 | 1 | 28 | 0 | 2020-01-21 04:54:00 |
2020-01-21 | 04:55:00 | 1.89539 | 1.89539 | 1.89528 | 1.89535 | 1 | 28 | 0 | 2020-01-21 04:55:00 |
2020-01-21 | 04:56:00 | 1.89538 | 1.89545 | 1.89537 | 1.89537 | 1 | 28 | 0 | 2020-01-21 04:56:00 |
2020-01-21 | 04:57:00 | 1.89539 | 1.89551 | 1.89539 | 1.89549 | 1 | 28 | 0 | 2020-01-21 04:57:00 |
2020-01-21 | 04:58:00 | 1.89549 | 1.89569 | 1.89549 | 1.89569 | 1 | 28 | 0 | 2020-01-21 04:58:00 |
2020-01-21 | 04:59:00 | 1.8957 | 1.89578 | 1.89566 | 1.89566 | 1 | 28 | 0 | 2020-01-21 04:59:00 |
2020-01-21 | 05:00:00 | 1.89566 | 1.89595 | 1.89564 | 1.89594 | 1 | 28 | 0 | 2020-01-21 05:00:00 |
2020-01-21 | 05:01:00 | 1.89595 | 1.8962 | 1.89595 | 1.8962 | 1 | 28 | 0 | 2020-01-21 05:01:00 |
2020-01-21 | 05:02:00 | 1.8962 | 1.89668 | 1.8962 | 1.89668 | 1 | 28 | 0 | 2020-01-21 05:02:00 |
2020-01-21 | 05:03:00 | 1.8967 | 1.89692 | 1.89663 | 1.89692 | 1 | 28 | 0 | 2020-01-21 05:03:00 |
2020-01-21 | 05:04:00 | 1.89691 | 1.89721 | 1.89691 | 1.89721 | 1 | 28 | 0 | 2020-01-21 05:04:00 |
2020-01-21 | 05:05:00 | 1.89721 | 1.89721 | 1.89699 | 1.89699 | 1 | 28 | 0 | 2020-01-21 05:05:00 |
2020-01-21 | 05:06:00 | 1.89699 | 1.89708 | 1.89693 | 1.89694 | 1 | 28 | 0 | 2020-01-21 05:06:00 |
2020-01-21 | 05:07:00 | 1.89694 | 1.89696 | 1.89689 | 1.89692 | 1 | 28 | 0 | 2020-01-21 05:07:00 |
2020-01-21 | 05:08:00 | 1.89692 | 1.89692 | 1.89689 | 1.89691 | 1 | 28 | 0 | 2020-01-21 05:08:00 |
2020-01-21 | 05:09:00 | 1.89691 | 1.89691 | 1.89665 | 1.89669 | 1 | 28 | 0 | 2020-01-21 05:09:00 |
2020-01-21 | 05:10:00 | 1.89673 | 1.89678 | 1.89665 | 1.89666 | 1 | 28 | 0 | 2020-01-21 05:10:00 |
2020-01-21 | 05:11:00 | 1.89666 | 1.89667 | 1.89638 | 1.89638 | 1 | 28 | 0 | 2020-01-21 05:11:00 |
2020-01-21 | 05:12:00 | 1.89638 | 1.89648 | 1.89635 | 1.89648 | 1 | 28 | 0 | 2020-01-21 05:12:00 |
2020-01-21 | 05:13:00 | 1.89648 | 1.89662 | 1.89643 | 1.89657 | 1 | 28 | 0 | 2020-01-21 05:13:00 |
2020-01-21 | 05:14:00 | 1.89654 | 1.89654 | 1.89646 | 1.89646 | 1 | 28 | 0 | 2020-01-21 05:14:00 |
2020-01-21 | 05:15:00 | 1.89645 | 1.89655 | 1.89643 | 1.89655 | 1 | 28 | 0 | 2020-01-21 05:15:00 |
2020-01-21 | 05:16:00 | 1.89657 | 1.89659 | 1.89642 | 1.89642 | 1 | 28 | 0 | 2020-01-21 05:16:00 |
2020-01-21 | 05:17:00 | 1.89643 | 1.89663 | 1.89643 | 1.89643 | 1 | 28 | 0 | 2020-01-21 05:17:00 |
2020-01-21 | 05:18:00 | 1.89642 | 1.89656 | 1.89642 | 1.89648 | 1 | 28 | 0 | 2020-01-21 05:18:00 |
2020-01-21 | 05:19:00 | 1.89647 | 1.89647 | 1.89628 | 1.8963 | 1 | 28 | 0 | 2020-01-21 05:19:00 |
2020-01-21 | 05:20:00 | 1.8963 | 1.89635 | 1.89627 | 1.89635 | 1 | 28 | 0 | 2020-01-21 05:20:00 |
2020-01-21 | 05:21:00 | 1.89636 | 1.89636 | 1.89632 | 1.89634 | 1 | 28 | 0 | 2020-01-21 05:21:00 |
2020-01-21 | 05:22:00 | 1.89634 | 1.89644 | 1.89629 | 1.89641 | 1 | 28 | 0 | 2020-01-21 05:22:00 |
2020-01-21 | 05:23:00 | 1.89642 | 1.89648 | 1.89641 | 1.89643 | 1 | 28 | 0 | 2020-01-21 05:23:00 |
2020-01-21 | 05:24:00 | 1.89643 | 1.89644 | 1.89629 | 1.89629 | 1 | 28 | 0 | 2020-01-21 05:24:00 |
2020-01-21 | 05:25:00 | 1.89629 | 1.89645 | 1.89628 | 1.89641 | 1 | 28 | 0 | 2020-01-21 05:25:00 |
2020-01-21 | 05:26:00 | 1.89641 | 1.89641 | 1.8963 | 1.8963 | 1 | 28 | 0 | 2020-01-21 05:26:00 |
2020-01-21 | 05:27:00 | 1.8963 | 1.89632 | 1.8963 | 1.89631 | 1 | 28 | 0 | 2020-01-21 05:27:00 |
2020-01-21 | 05:28:00 | 1.89631 | 1.89631 | 1.89603 | 1.89609 | 1 | 28 | 0 | 2020-01-21 05:28:00 |
2020-01-21 | 05:29:00 | 1.89615 | 1.8963 | 1.89615 | 1.89629 | 1 | 28 | 0 | 2020-01-21 05:29:00 |
2020-01-21 | 05:30:00 | 1.89629 | 1.8963 | 1.89621 | 1.89626 | 1 | 28 | 0 | 2020-01-21 05:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.