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 14:12:00 | 114,500 | 114,500 | 114,350 | 114,350 | 59.376945 | 6,791,485.480966 |
2022-02-16 14:13:00 | 114,350 | 114,500 | 114,350 | 114,500 | 38.243108 | 4,373,820.904551 |
2022-02-16 14:14:00 | 114,400 | 114,600 | 114,400 | 114,600 | 898.647155 | 102,966,806.49387 |
2022-02-16 14:15:00 | 114,550 | 114,800 | 114,550 | 114,600 | 303.443849 | 34,803,273.942076 |
2022-02-16 14:16:00 | 114,650 | 114,750 | 114,500 | 114,750 | 223.499092 | 25,614,813.059541 |
2022-02-16 14:17:00 | 114,700 | 114,700 | 114,350 | 114,350 | 149.791628 | 17,161,278.193248 |
2022-02-16 14:18:00 | 114,350 | 114,350 | 114,200 | 114,300 | 51.953743 | 5,936,827.231751 |
2022-02-16 14:19:00 | 114,300 | 114,300 | 114,250 | 114,250 | 137.576771 | 15,718,321.132661 |
2022-02-16 14:20:00 | 114,200 | 114,250 | 113,900 | 114,250 | 1,221.38369 | 139,306,766.068061 |
2022-02-16 14:21:00 | 114,000 | 114,400 | 114,000 | 114,000 | 140.175131 | 15,981,608.384731 |
2022-02-16 14:22:00 | 114,000 | 114,100 | 113,850 | 113,950 | 121.509013 | 13,841,430.995283 |
2022-02-16 14:23:00 | 113,950 | 113,950 | 113,850 | 113,850 | 307.857664 | 35,065,302.007707 |
2022-02-16 14:24:00 | 113,900 | 114,050 | 113,850 | 114,050 | 94.220577 | 10,728,542.053227 |
2022-02-16 14:25:00 | 114,050 | 114,100 | 113,900 | 114,050 | 13.263648 | 1,512,018.056389 |
2022-02-16 14:26:00 | 114,000 | 114,000 | 113,900 | 113,900 | 40.2757 | 4,588,456.270958 |
2022-02-16 14:27:00 | 113,950 | 114,100 | 113,950 | 114,100 | 55.122243 | 6,286,455.538643 |
2022-02-16 14:28:00 | 114,100 | 114,100 | 114,100 | 114,100 | 8.153865 | 930,355.999923 |
2022-02-16 14:29:00 | 114,100 | 114,100 | 114,100 | 114,100 | 270.251824 | 30,835,733.119541 |
2022-02-16 14:30:00 | 114,050 | 114,150 | 113,950 | 114,100 | 37.632106 | 4,292,464.927482 |
2022-02-16 14:31:00 | 114,150 | 114,200 | 114,100 | 114,100 | 2.800274 | 319,672.069136 |
2022-02-16 14:32:00 | 114,100 | 114,100 | 113,900 | 113,950 | 377.052998 | 42,952,363.080295 |
2022-02-16 14:33:00 | 114,100 | 114,100 | 113,850 | 113,850 | 145.713564 | 16,605,625.657551 |
2022-02-16 14:34:00 | 113,850 | 113,900 | 113,700 | 113,700 | 528.947683 | 60,238,939.196997 |
2022-02-16 14:35:00 | 113,700 | 113,800 | 113,400 | 113,550 | 505.816407 | 57,415,682.516042 |
2022-02-16 14:36:00 | 113,550 | 113,700 | 113,550 | 113,700 | 112.450045 | 12,770,093.031054 |
2022-02-16 14:37:00 | 113,700 | 113,700 | 113,550 | 113,650 | 58.128195 | 6,603,389.666789 |
2022-02-16 14:38:00 | 113,650 | 113,750 | 113,600 | 113,750 | 111.792024 | 12,708,710.116451 |
2022-02-16 14:39:00 | 113,750 | 113,750 | 113,700 | 113,750 | 61.295357 | 6,972,065.05952 |
2022-02-16 14:40:00 | 113,800 | 113,900 | 113,800 | 113,900 | 53.188391 | 6,057,301.529852 |
2022-02-16 14:41:00 | 113,700 | 113,700 | 113,550 | 113,600 | 417.001958 | 47,369,091.366766 |
2022-02-16 14:42:00 | 113,800 | 113,900 | 113,600 | 113,600 | 143.312696 | 16,291,458.25103 |
2022-02-16 14:43:00 | 113,700 | 113,700 | 113,500 | 113,500 | 317.212741 | 36,011,209.346118 |
2022-02-16 14:44:00 | 113,500 | 113,500 | 113,450 | 113,500 | 3.801891 | 431,512.892198 |
2022-02-16 14:45:00 | 113,500 | 113,500 | 113,400 | 113,400 | 20.782802 | 2,357,972.412978 |
2022-02-16 14:46:00 | 113,350 | 113,500 | 113,350 | 113,450 | 101.196461 | 11,477,613.518821 |
2022-02-16 14:47:00 | 113,550 | 113,850 | 113,550 | 113,850 | 101.748262 | 11,567,956.608575 |
2022-02-16 14:48:00 | 113,850 | 113,850 | 113,600 | 113,800 | 137.157966 | 15,607,419.101882 |
2022-02-16 14:49:00 | 113,800 | 113,800 | 113,800 | 113,800 | 15.329108 | 1,744,452.499504 |
2022-02-16 14:50:00 | 113,700 | 113,900 | 113,700 | 113,800 | 40.672424 | 4,628,590.417107 |
2022-02-16 14:51:00 | 113,850 | 114,100 | 113,850 | 114,100 | 1,101.343132 | 125,531,945.946786 |
2022-02-16 14:52:00 | 114,100 | 114,100 | 114,000 | 114,100 | 82.253673 | 9,384,035.186427 |
2022-02-16 14:53:00 | 114,100 | 114,150 | 114,100 | 114,100 | 283.956779 | 32,400,271.037323 |
2022-02-16 14:54:00 | 114,100 | 114,200 | 114,050 | 114,100 | 68.508661 | 7,819,755.121919 |
2022-02-16 14:55:00 | 114,150 | 114,200 | 114,150 | 114,200 | 63.486036 | 7,249,286.83665 |
2022-02-16 14:56:00 | 114,200 | 114,200 | 114,200 | 114,200 | 23.645495 | 2,700,315.53471 |
2022-02-16 14:57:00 | 114,200 | 114,200 | 114,100 | 114,100 | 101.419989 | 11,580,489.533995 |
2022-02-16 14:58:00 | 114,050 | 114,150 | 114,050 | 114,100 | 53.4611 | 6,098,081.81581 |
2022-02-16 14:59:00 | 114,200 | 114,300 | 114,050 | 114,250 | 25.323827 | 2,892,349.708236 |
2022-02-16 15:00:00 | 114,300 | 114,450 | 114,200 | 114,400 | 32.601469 | 3,728,652.020949 |
2022-02-16 15:01:00 | 114,400 | 114,450 | 114,400 | 114,450 | 455.726339 | 52,151,606.764658 |
2022-02-16 15:02:00 | 114,400 | 114,450 | 114,300 | 114,350 | 159.80935 | 18,277,385.522032 |
2022-02-16 15:03:00 | 114,350 | 114,350 | 114,250 | 114,300 | 161.55701 | 18,467,247.965816 |
2022-02-16 15:04:00 | 114,300 | 114,300 | 114,100 | 114,100 | 148.318745 | 16,929,072.144159 |
2022-02-16 15:05:00 | 114,100 | 114,300 | 114,100 | 114,300 | 3.934555 | 449,534.251267 |
2022-02-16 15:06:00 | 114,400 | 114,400 | 114,150 | 114,400 | 47.29266 | 5,404,816.004558 |
2022-02-16 15:07:00 | 114,450 | 114,450 | 114,050 | 114,100 | 203.643895 | 23,286,944.194415 |
2022-02-16 15:08:00 | 114,050 | 114,100 | 114,050 | 114,100 | 4.058143 | 462,920.202772 |
2022-02-16 15:09:00 | 114,150 | 114,150 | 114,150 | 114,150 | 4.567461 | 521,375.700546 |
2022-02-16 15:10:00 | 114,150 | 114,150 | 114,150 | 114,150 | 1.148743 | 131,129.05911 |
2022-02-16 15:11:00 | 114,200 | 114,200 | 114,200 | 114,200 | 47.952325 | 5,476,155.551544 |
2022-02-16 15:12:00 | 114,200 | 114,300 | 114,200 | 114,300 | 4.589403 | 524,221.855934 |
2022-02-16 15:13:00 | 114,250 | 114,550 | 114,250 | 114,250 | 428.237227 | 49,026,848.238488 |
2022-02-16 15:14:00 | 114,400 | 114,400 | 114,250 | 114,300 | 91.561783 | 10,472,906.378093 |
2022-02-16 15:15:00 | 114,400 | 114,400 | 114,350 | 114,400 | 183.270572 | 20,961,598.360453 |
2022-02-16 15:16:00 | 114,350 | 114,350 | 114,250 | 114,250 | 57.133792 | 6,527,710.659169 |
2022-02-16 15:17:00 | 114,250 | 114,300 | 114,250 | 114,300 | 39.253115 | 4,484,670.530891 |
2022-02-16 15:18:00 | 114,300 | 114,350 | 114,200 | 114,250 | 106.636129 | 12,187,870.389081 |
2022-02-16 15:19:00 | 114,350 | 114,400 | 114,350 | 114,400 | 16.563753 | 1,894,384.3995 |
2022-02-16 15:20:00 | 114,400 | 114,500 | 114,400 | 114,500 | 74.730157 | 8,549,870.084116 |
2022-02-16 15:21:00 | 114,450 | 114,500 | 114,400 | 114,500 | 253.067233 | 28,968,983.542103 |
2022-02-16 15:22:00 | 114,500 | 114,500 | 114,500 | 114,500 | 99.604401 | 11,404,703.91221 |
2022-02-16 15:23:00 | 114,450 | 114,500 | 114,450 | 114,450 | 159.063921 | 18,206,199.921231 |
2022-02-16 15:24:00 | 114,450 | 114,450 | 114,450 | 114,450 | 31.599375 | 3,616,548.455016 |
2022-02-16 15:25:00 | 114,500 | 114,500 | 114,450 | 114,450 | 7.89813 | 903,980.29461 |
2022-02-16 15:26:00 | 114,450 | 114,500 | 114,450 | 114,450 | 55.131866 | 6,312,030.500715 |
2022-02-16 15:27:00 | 114,450 | 114,500 | 114,400 | 114,400 | 430.462132 | 49,262,186.745714 |
2022-02-16 15:28:00 | 114,350 | 114,350 | 114,100 | 114,100 | 189.761941 | 21,667,462.186304 |
2022-02-16 15:29:00 | 114,150 | 114,200 | 114,150 | 114,150 | 156.675739 | 17,886,294.822967 |
2022-02-16 15:30:00 | 114,250 | 114,300 | 114,250 | 114,300 | 27.133862 | 3,101,356.694055 |
2022-02-16 15:31:00 | 114,400 | 114,400 | 114,350 | 114,400 | 21.168365 | 2,421,627.768821 |
2022-02-16 15:32:00 | 114,400 | 114,600 | 114,400 | 114,600 | 345.991494 | 39,640,183.525756 |
2022-02-16 15:33:00 | 114,600 | 115,100 | 114,600 | 115,050 | 1,619.054817 | 186,137,486.308529 |
2022-02-16 15:34:00 | 115,100 | 115,200 | 115,000 | 115,000 | 1,094.333718 | 125,943,126.9218 |
2022-02-16 15:35:00 | 115,000 | 115,200 | 115,000 | 115,200 | 456.431011 | 52,515,558.204447 |
2022-02-16 15:36:00 | 115,200 | 115,300 | 115,050 | 115,250 | 739.375022 | 85,166,618.555732 |
2022-02-16 15:37:00 | 115,250 | 115,300 | 115,050 | 115,100 | 196.265737 | 22,603,436.185745 |
2022-02-16 15:38:00 | 115,100 | 115,200 | 115,050 | 115,100 | 349.673438 | 40,242,528.429989 |
2022-02-16 15:39:00 | 115,100 | 115,200 | 115,050 | 115,050 | 224.292665 | 25,811,401.741 |
2022-02-16 15:40:00 | 115,050 | 115,050 | 115,000 | 115,050 | 602.958349 | 69,344,067.587271 |
2022-02-16 15:41:00 | 115,050 | 115,150 | 115,050 | 115,100 | 254.159689 | 29,259,948.56621 |
2022-02-16 15:42:00 | 115,100 | 115,100 | 115,000 | 115,050 | 322.754792 | 37,128,561.922815 |
2022-02-16 15:43:00 | 115,050 | 115,100 | 115,050 | 115,100 | 113.003997 | 13,005,503.353326 |
2022-02-16 15:44:00 | 115,100 | 115,400 | 115,100 | 115,350 | 439.421974 | 50,639,254.41908 |
2022-02-16 15:45:00 | 115,350 | 115,400 | 115,100 | 115,100 | 435.836589 | 50,214,356.136395 |
2022-02-16 15:46:00 | 115,100 | 115,300 | 115,000 | 115,000 | 446.268216 | 51,341,972.927768 |
2022-02-16 15:47:00 | 115,000 | 115,200 | 115,000 | 115,050 | 1,399.068816 | 160,917,932.225295 |
2022-02-16 15:48:00 | 115,050 | 115,200 | 115,000 | 115,100 | 246.032488 | 28,310,778.856872 |
2022-02-16 15:49:00 | 115,100 | 115,100 | 115,000 | 115,100 | 308.437139 | 35,493,970.48893 |
2022-02-16 15:50:00 | 115,100 | 115,100 | 115,000 | 115,100 | 218.824262 | 25,172,404.188163 |
2022-02-16 15:51:00 | 115,050 | 115,100 | 115,000 | 115,050 | 128.300761 | 14,757,833.671064 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.