Search is not available for this dataset
Date stringlengths 19 19 | open float64 11.7k 144k | high float64 11.7k 148k | low float64 11.7k 139k | close float64 11.7k 144k | volume float64 0 432k | value float64 0 48B |
|---|---|---|---|---|---|---|
2022-02-16 04:35:00 | 108,900 | 108,900 | 108,900 | 108,900 | 23.7696 | 2,588,509.44 |
2022-02-16 04:37:00 | 108,850 | 108,900 | 108,850 | 108,900 | 1.344491 | 146,412.216261 |
2022-02-16 04:38:00 | 108,900 | 108,900 | 108,850 | 108,900 | 309.157935 | 33,667,253.170393 |
2022-02-16 04:40:00 | 108,900 | 109,000 | 108,900 | 109,000 | 431.651806 | 47,047,472.832338 |
2022-02-16 04:41:00 | 109,050 | 109,500 | 109,050 | 109,250 | 219.981702 | 24,031,052.293125 |
2022-02-16 04:42:00 | 109,000 | 109,100 | 108,750 | 108,900 | 380.336 | 41,431,171.471475 |
2022-02-16 04:43:00 | 108,850 | 108,950 | 108,600 | 108,600 | 93.829123 | 10,202,246.688838 |
2022-02-16 04:44:00 | 109,000 | 109,100 | 108,900 | 109,050 | 129.550767 | 14,119,177.72055 |
2022-02-16 04:45:00 | 109,050 | 109,500 | 109,050 | 109,450 | 208.61978 | 22,819,104.078751 |
2022-02-16 04:46:00 | 109,450 | 109,500 | 109,250 | 109,500 | 64.269457 | 7,036,815.196755 |
2022-02-16 04:47:00 | 109,500 | 109,600 | 109,500 | 109,600 | 432.124772 | 47,336,315.556751 |
2022-02-16 04:48:00 | 109,600 | 109,600 | 109,600 | 109,600 | 257.389929 | 28,209,936.219496 |
2022-02-16 04:49:00 | 109,600 | 109,600 | 109,550 | 109,550 | 264.32744 | 28,970,278.392738 |
2022-02-16 04:50:00 | 109,550 | 109,550 | 109,500 | 109,500 | 64.973995 | 7,115,108.888092 |
2022-02-16 04:51:00 | 109,500 | 109,500 | 109,500 | 109,500 | 10.38863 | 1,137,554.97186 |
2022-02-16 04:52:00 | 109,450 | 109,450 | 109,450 | 109,450 | 88.855311 | 9,725,213.795517 |
2022-02-16 04:53:00 | 109,450 | 109,450 | 108,550 | 109,000 | 992.427879 | 108,207,646.494565 |
2022-02-16 04:54:00 | 109,000 | 109,200 | 109,000 | 109,200 | 387.418957 | 42,266,923.988467 |
2022-02-16 04:55:00 | 109,200 | 109,200 | 108,950 | 108,950 | 22.163463 | 2,415,273.143155 |
2022-02-16 04:56:00 | 108,900 | 108,900 | 108,800 | 108,800 | 26.436505 | 2,878,284.944599 |
2022-02-16 04:57:00 | 109,100 | 109,150 | 109,100 | 109,100 | 19.207545 | 2,095,811.11586 |
2022-02-16 04:58:00 | 109,150 | 109,150 | 108,750 | 108,900 | 37.626562 | 4,094,947.929913 |
2022-02-16 04:59:00 | 108,900 | 109,200 | 108,800 | 108,850 | 127.244222 | 13,854,372.420248 |
2022-02-16 05:00:00 | 109,300 | 109,300 | 108,750 | 108,750 | 11.005732 | 1,200,530.120858 |
2022-02-16 05:01:00 | 108,850 | 108,900 | 108,850 | 108,900 | 6.232947 | 678,458.648366 |
2022-02-16 05:02:00 | 109,000 | 109,000 | 108,950 | 108,950 | 0.449073 | 48,928.820218 |
2022-02-16 05:03:00 | 109,100 | 109,100 | 109,000 | 109,100 | 11.18387 | 1,219,548.095573 |
2022-02-16 05:05:00 | 109,100 | 109,100 | 109,000 | 109,000 | 69.569749 | 7,588,181.155739 |
2022-02-16 05:06:00 | 109,000 | 109,150 | 109,000 | 109,150 | 45.001809 | 4,909,358.605838 |
2022-02-16 05:07:00 | 109,150 | 109,150 | 109,100 | 109,100 | 5.129529 | 559,885.595153 |
2022-02-16 05:08:00 | 109,100 | 109,150 | 109,050 | 109,150 | 138.826402 | 15,148,418.665247 |
2022-02-16 05:09:00 | 109,250 | 109,250 | 109,200 | 109,200 | 140.949213 | 15,397,654.566827 |
2022-02-16 05:10:00 | 109,300 | 109,300 | 109,300 | 109,300 | 76.16374 | 8,324,696.774349 |
2022-02-16 05:11:00 | 109,300 | 109,300 | 109,300 | 109,300 | 39.803168 | 4,350,486.311585 |
2022-02-16 05:12:00 | 109,300 | 109,500 | 109,300 | 109,500 | 27.160973 | 2,973,951.605583 |
2022-02-16 05:13:00 | 109,300 | 109,300 | 109,300 | 109,300 | 217.949532 | 23,821,883.853065 |
2022-02-16 05:14:00 | 109,300 | 109,350 | 109,300 | 109,300 | 194.304463 | 21,239,217.837967 |
2022-02-16 05:15:00 | 109,300 | 109,300 | 109,150 | 109,150 | 396.217119 | 43,303,500.32892 |
2022-02-16 05:16:00 | 109,100 | 109,100 | 109,050 | 109,050 | 36.457446 | 3,977,503.924647 |
2022-02-16 05:17:00 | 109,050 | 109,050 | 109,000 | 109,000 | 34.427865 | 3,753,797.470133 |
2022-02-16 05:18:00 | 109,000 | 109,150 | 109,000 | 109,150 | 6.264419 | 682,921.629568 |
2022-02-16 05:19:00 | 109,050 | 109,100 | 109,000 | 109,000 | 0.19687 | 21,465.6864 |
2022-02-16 05:21:00 | 109,200 | 109,200 | 109,200 | 109,200 | 1.161269 | 126,810.593364 |
2022-02-16 05:24:00 | 109,100 | 109,300 | 109,050 | 109,300 | 96.620164 | 10,550,595.535443 |
2022-02-16 05:27:00 | 109,300 | 109,300 | 109,300 | 109,300 | 5.661652 | 618,818.599669 |
2022-02-16 05:28:00 | 109,300 | 109,300 | 109,250 | 109,250 | 34.02313 | 3,718,375.533164 |
2022-02-16 05:29:00 | 109,250 | 109,300 | 109,250 | 109,300 | 81.608866 | 8,919,749.655474 |
2022-02-16 05:30:00 | 109,450 | 110,000 | 109,450 | 109,700 | 906.510808 | 99,571,155.963356 |
2022-02-16 05:31:00 | 109,700 | 110,000 | 109,700 | 110,000 | 88.124903 | 9,692,898.989685 |
2022-02-16 05:32:00 | 110,000 | 110,000 | 109,950 | 109,950 | 46.962048 | 5,163,857.001588 |
2022-02-16 05:33:00 | 109,900 | 109,900 | 109,500 | 109,700 | 44.370865 | 4,866,727.848001 |
2022-02-16 05:34:00 | 109,700 | 109,700 | 109,450 | 109,700 | 64.513182 | 7,065,285.153191 |
2022-02-16 05:35:00 | 109,450 | 109,700 | 109,450 | 109,700 | 0.738463 | 80,915.89584 |
2022-02-16 05:36:00 | 109,700 | 109,700 | 109,600 | 109,600 | 59.5835 | 6,531,540.129157 |
2022-02-16 05:37:00 | 109,600 | 109,650 | 109,400 | 109,600 | 28.458994 | 3,116,520.818859 |
2022-02-16 05:38:00 | 109,600 | 109,600 | 109,550 | 109,600 | 36.318806 | 3,980,498.83424 |
2022-02-16 05:39:00 | 109,600 | 109,650 | 109,350 | 109,350 | 26.490024 | 2,904,244.269039 |
2022-02-16 05:40:00 | 109,350 | 109,600 | 109,300 | 109,300 | 19.80889 | 2,166,309.258041 |
2022-02-16 05:41:00 | 109,300 | 109,300 | 109,300 | 109,300 | 12.865813 | 1,406,233.400248 |
2022-02-16 05:42:00 | 109,550 | 109,550 | 109,550 | 109,550 | 3.932277 | 430,780.99903 |
2022-02-16 05:43:00 | 109,550 | 109,550 | 109,550 | 109,550 | 0.447298 | 49,001.499187 |
2022-02-16 05:44:00 | 109,550 | 109,550 | 109,350 | 109,350 | 58.17076 | 6,372,113.786629 |
2022-02-16 05:45:00 | 109,400 | 109,400 | 109,250 | 109,250 | 72.312342 | 7,902,842.042846 |
2022-02-16 05:46:00 | 109,200 | 109,400 | 109,100 | 109,100 | 218.644963 | 23,863,185.411369 |
2022-02-16 05:47:00 | 109,050 | 109,100 | 109,000 | 109,000 | 98.539615 | 10,745,781.7012 |
2022-02-16 05:48:00 | 109,250 | 109,250 | 109,000 | 109,000 | 11.189622 | 1,220,241.203095 |
2022-02-16 05:49:00 | 109,000 | 109,000 | 108,900 | 108,900 | 33.452355 | 3,645,912.237005 |
2022-02-16 05:50:00 | 108,950 | 109,300 | 108,900 | 109,250 | 16.81077 | 1,831,215.41029 |
2022-02-16 05:51:00 | 109,500 | 109,600 | 109,200 | 109,250 | 24.899079 | 2,720,483.770219 |
2022-02-16 05:52:00 | 109,250 | 109,250 | 109,250 | 109,250 | 0.091271 | 9,971.322883 |
2022-02-16 05:53:00 | 109,400 | 109,450 | 109,400 | 109,400 | 784.299557 | 85,839,107.794396 |
2022-02-16 05:54:00 | 109,400 | 109,600 | 109,300 | 109,300 | 39.340953 | 4,311,079.92328 |
2022-02-16 05:55:00 | 109,400 | 109,400 | 109,400 | 109,400 | 9.619863 | 1,052,413.007824 |
2022-02-16 05:56:00 | 109,400 | 109,400 | 109,400 | 109,400 | 38.323023 | 4,192,538.729328 |
2022-02-16 05:57:00 | 109,300 | 109,300 | 109,250 | 109,250 | 89.855032 | 9,818,148.065116 |
2022-02-16 05:58:00 | 109,250 | 109,250 | 109,250 | 109,250 | 1.213256 | 132,548.20052 |
2022-02-16 06:00:00 | 109,250 | 109,250 | 108,950 | 108,950 | 23.324131 | 2,547,309.910207 |
2022-02-16 06:01:00 | 108,950 | 109,100 | 108,950 | 109,100 | 207.363767 | 22,617,789.630509 |
2022-02-16 06:02:00 | 109,250 | 109,250 | 109,100 | 109,100 | 32.013 | 3,497,407.75 |
2022-02-16 06:03:00 | 109,250 | 109,250 | 109,250 | 109,250 | 110.354877 | 12,056,270.336285 |
2022-02-16 06:04:00 | 109,250 | 109,250 | 109,200 | 109,200 | 17.048334 | 1,861,913.781536 |
2022-02-16 06:05:00 | 109,250 | 109,450 | 109,050 | 109,050 | 168.790877 | 18,426,948.467839 |
2022-02-16 06:06:00 | 109,100 | 109,150 | 109,050 | 109,050 | 122.154747 | 13,324,143.058598 |
2022-02-16 06:07:00 | 109,200 | 109,350 | 109,200 | 109,250 | 11.129973 | 1,215,815.418639 |
2022-02-16 06:08:00 | 109,250 | 109,250 | 109,050 | 109,050 | 5.501479 | 600,349.096297 |
2022-02-16 06:09:00 | 109,100 | 109,100 | 109,050 | 109,050 | 20.912464 | 2,281,251.037508 |
2022-02-16 06:10:00 | 109,050 | 109,050 | 109,050 | 109,050 | 8.029181 | 875,582.239304 |
2022-02-16 06:11:00 | 109,050 | 109,100 | 109,050 | 109,050 | 7.007171 | 764,141.202711 |
2022-02-16 06:13:00 | 109,100 | 109,200 | 109,100 | 109,100 | 97.5453 | 10,642,230.654638 |
2022-02-16 06:14:00 | 109,100 | 109,250 | 109,100 | 109,250 | 89.465606 | 9,773,861.241751 |
2022-02-16 06:15:00 | 109,250 | 109,250 | 109,250 | 109,250 | 29.484654 | 3,221,198.441853 |
2022-02-16 06:16:00 | 109,250 | 109,250 | 109,250 | 109,250 | 4.941915 | 539,904.17005 |
2022-02-16 06:17:00 | 109,250 | 109,250 | 109,250 | 109,250 | 0.457666 | 50,000.000668 |
2022-02-16 06:18:00 | 109,250 | 109,250 | 109,200 | 109,200 | 31.985446 | 3,494,407.6755 |
2022-02-16 06:19:00 | 109,200 | 109,200 | 109,100 | 109,100 | 12.142263 | 1,325,643.587049 |
2022-02-16 06:20:00 | 109,100 | 109,100 | 109,100 | 109,100 | 34.985322 | 3,816,898.674931 |
2022-02-16 06:21:00 | 109,050 | 109,050 | 109,050 | 109,050 | 70.255379 | 7,661,349.065774 |
2022-02-16 06:22:00 | 109,100 | 109,100 | 109,050 | 109,100 | 16.08 | 1,754,323 |
2022-02-16 06:23:00 | 109,100 | 109,100 | 109,000 | 109,000 | 250.447095 | 27,310,582.588883 |
2022-02-16 06:24:00 | 109,000 | 109,000 | 108,900 | 108,900 | 46.019971 | 5,016,099.214541 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.