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 19:12:00 | 115,200 | 115,200 | 115,000 | 115,000 | 143.667769 | 16,539,554.970592 |
2022-02-16 19:13:00 | 115,000 | 115,000 | 114,950 | 115,000 | 114.883424 | 13,211,180.699076 |
2022-02-16 19:14:00 | 115,000 | 115,000 | 115,000 | 115,000 | 39.110788 | 4,497,740.65795 |
2022-02-16 19:15:00 | 115,000 | 115,050 | 115,000 | 115,050 | 123.939067 | 14,256,649.832648 |
2022-02-16 19:16:00 | 115,000 | 115,100 | 114,900 | 114,900 | 196.729118 | 22,630,160.573132 |
2022-02-16 19:17:00 | 114,900 | 114,900 | 114,850 | 114,850 | 506.61653 | 58,192,433.696527 |
2022-02-16 19:18:00 | 114,900 | 114,900 | 114,800 | 114,800 | 57.507857 | 6,605,577.423731 |
2022-02-16 19:19:00 | 114,750 | 114,800 | 114,550 | 114,550 | 298.398272 | 34,217,323.608853 |
2022-02-16 19:20:00 | 114,550 | 114,650 | 114,500 | 114,650 | 204.502922 | 23,420,262.084464 |
2022-02-16 19:21:00 | 114,600 | 114,650 | 114,500 | 114,500 | 47.830355 | 5,479,585.814971 |
2022-02-16 19:22:00 | 114,500 | 114,550 | 114,500 | 114,500 | 301.121871 | 34,480,247.491172 |
2022-02-16 19:23:00 | 114,500 | 114,550 | 113,600 | 113,950 | 2,086.420686 | 238,199,825.527533 |
2022-02-16 19:24:00 | 113,850 | 113,950 | 113,650 | 113,750 | 168.665622 | 19,201,427.216946 |
2022-02-16 19:25:00 | 113,700 | 113,750 | 113,350 | 113,400 | 510.000742 | 57,941,540.919997 |
2022-02-16 19:26:00 | 113,400 | 113,900 | 113,350 | 113,900 | 761.195806 | 86,501,501.256212 |
2022-02-16 19:27:00 | 113,900 | 114,150 | 113,850 | 114,050 | 172.648636 | 19,684,247.404734 |
2022-02-16 19:28:00 | 114,050 | 114,150 | 113,950 | 114,050 | 553.757279 | 63,144,857.474132 |
2022-02-16 19:29:00 | 114,050 | 114,250 | 114,050 | 114,100 | 230.479116 | 26,289,137.389699 |
2022-02-16 19:30:00 | 114,100 | 114,500 | 114,100 | 114,400 | 290.202691 | 33,173,468.074725 |
2022-02-16 19:31:00 | 114,400 | 114,500 | 114,400 | 114,400 | 243.127699 | 27,822,351.95295 |
2022-02-16 19:32:00 | 114,400 | 114,400 | 114,150 | 114,350 | 167.563908 | 19,150,302.379148 |
2022-02-16 19:33:00 | 114,350 | 114,350 | 114,350 | 114,350 | 39.313697 | 4,495,521.238228 |
2022-02-16 19:34:00 | 114,250 | 114,250 | 114,150 | 114,250 | 211.934651 | 24,195,826.292063 |
2022-02-16 19:35:00 | 114,200 | 114,200 | 114,200 | 114,200 | 25.47994 | 2,909,809.097752 |
2022-02-16 19:36:00 | 114,150 | 114,750 | 114,100 | 114,750 | 176.114725 | 20,174,339.762172 |
2022-02-16 19:37:00 | 114,900 | 115,250 | 114,850 | 114,900 | 300.164922 | 34,531,095.640685 |
2022-02-16 19:38:00 | 114,700 | 114,850 | 114,500 | 114,850 | 30.396366 | 3,486,213.573143 |
2022-02-16 19:39:00 | 115,000 | 115,100 | 114,500 | 114,500 | 145.36827 | 16,703,805.201735 |
2022-02-16 19:40:00 | 114,500 | 114,500 | 114,500 | 114,500 | 52.092545 | 5,964,596.45746 |
2022-02-16 19:41:00 | 114,550 | 114,950 | 114,550 | 114,750 | 75.483759 | 8,658,769.229752 |
2022-02-16 19:42:00 | 114,800 | 114,850 | 114,500 | 114,650 | 78.342384 | 8,982,886.440284 |
2022-02-16 19:43:00 | 114,650 | 114,800 | 114,650 | 114,750 | 153.508093 | 17,608,764.307307 |
2022-02-16 19:44:00 | 114,750 | 114,750 | 114,650 | 114,700 | 190.159688 | 21,802,736.285662 |
2022-02-16 19:45:00 | 114,700 | 114,700 | 114,500 | 114,500 | 33.060381 | 3,786,948.852234 |
2022-02-16 19:46:00 | 114,500 | 114,550 | 114,500 | 114,500 | 121.489125 | 13,911,820.461414 |
2022-02-16 19:47:00 | 114,500 | 114,500 | 114,400 | 114,500 | 227.631588 | 26,051,369.790722 |
2022-02-16 19:48:00 | 114,500 | 114,500 | 114,350 | 114,500 | 49.944565 | 5,715,702.165856 |
2022-02-16 19:49:00 | 114,400 | 114,500 | 114,400 | 114,500 | 87.024706 | 9,957,931.114052 |
2022-02-16 19:50:00 | 114,400 | 114,500 | 114,400 | 114,500 | 74.842124 | 8,567,154.351004 |
2022-02-16 19:51:00 | 114,500 | 114,550 | 114,500 | 114,550 | 6.964056 | 797,398.830211 |
2022-02-16 19:52:00 | 114,550 | 114,550 | 114,500 | 114,500 | 30.558805 | 3,499,545.933309 |
2022-02-16 19:53:00 | 114,550 | 114,800 | 114,500 | 114,800 | 79.377857 | 9,099,445.193514 |
2022-02-16 19:54:00 | 114,650 | 114,650 | 114,550 | 114,650 | 139.41559 | 15,978,608.275527 |
2022-02-16 19:55:00 | 114,550 | 114,600 | 114,500 | 114,600 | 66.239479 | 7,586,933.959427 |
2022-02-16 19:56:00 | 114,600 | 114,650 | 114,400 | 114,650 | 71.326511 | 8,166,208.857107 |
2022-02-16 19:57:00 | 114,500 | 114,650 | 114,500 | 114,650 | 17.83412 | 2,043,683.018906 |
2022-02-16 19:58:00 | 114,600 | 114,750 | 114,550 | 114,650 | 33.145015 | 3,799,914.378481 |
2022-02-16 19:59:00 | 114,500 | 114,550 | 114,400 | 114,400 | 112.485802 | 12,869,728.922178 |
2022-02-16 20:00:00 | 114,550 | 114,750 | 114,550 | 114,600 | 41.999114 | 4,811,821.386606 |
2022-02-16 20:01:00 | 114,600 | 114,800 | 114,600 | 114,800 | 68.39402 | 7,845,713.234715 |
2022-02-16 20:02:00 | 114,900 | 114,900 | 114,700 | 114,700 | 4.874126 | 559,862.237289 |
2022-02-16 20:03:00 | 114,700 | 115,100 | 114,700 | 115,050 | 70.923569 | 8,147,896.417275 |
2022-02-16 20:04:00 | 115,100 | 115,500 | 115,100 | 115,300 | 484.434985 | 55,848,129.645805 |
2022-02-16 20:05:00 | 115,300 | 115,400 | 115,300 | 115,400 | 69.671226 | 8,033,847.501947 |
2022-02-16 20:06:00 | 115,400 | 115,400 | 115,250 | 115,300 | 235.858909 | 27,193,784.938946 |
2022-02-16 20:07:00 | 115,300 | 115,550 | 115,300 | 115,400 | 269.517631 | 31,106,780.110824 |
2022-02-16 20:08:00 | 115,500 | 115,500 | 115,100 | 115,100 | 334.690528 | 38,565,625.484673 |
2022-02-16 20:09:00 | 115,100 | 115,300 | 115,000 | 115,250 | 170.898158 | 19,661,565.139805 |
2022-02-16 20:10:00 | 115,250 | 115,300 | 115,250 | 115,300 | 79.828101 | 9,202,637.216519 |
2022-02-16 20:11:00 | 115,250 | 115,250 | 114,950 | 114,950 | 64.001181 | 7,360,816.617203 |
2022-02-16 20:12:00 | 114,950 | 115,000 | 114,950 | 115,000 | 66.863486 | 7,688,430.914786 |
2022-02-16 20:13:00 | 115,000 | 115,250 | 115,000 | 115,250 | 10.518619 | 1,211,247.972199 |
2022-02-16 20:14:00 | 115,200 | 115,200 | 115,100 | 115,100 | 7.070576 | 814,084.769634 |
2022-02-16 20:15:00 | 115,200 | 115,300 | 115,200 | 115,250 | 36.220787 | 4,173,730.286751 |
2022-02-16 20:16:00 | 115,250 | 115,250 | 115,000 | 115,000 | 190.498729 | 21,931,057.750312 |
2022-02-16 20:17:00 | 115,000 | 115,150 | 115,000 | 115,000 | 74.254504 | 8,541,009.892448 |
2022-02-16 20:18:00 | 115,000 | 115,000 | 115,000 | 115,000 | 19.923885 | 2,291,246.8302 |
2022-02-16 20:19:00 | 115,000 | 115,000 | 114,950 | 114,950 | 146.486756 | 16,842,901.9055 |
2022-02-16 20:20:00 | 114,950 | 114,950 | 114,850 | 114,850 | 73.456727 | 8,443,777.926893 |
2022-02-16 20:21:00 | 114,850 | 114,950 | 114,850 | 114,950 | 113.243478 | 13,011,008.70713 |
2022-02-16 20:22:00 | 114,900 | 115,050 | 114,900 | 115,000 | 62.973463 | 7,238,938.267095 |
2022-02-16 20:23:00 | 115,000 | 115,000 | 114,950 | 114,950 | 9.412805 | 1,082,117.146057 |
2022-02-16 20:24:00 | 114,950 | 115,000 | 114,900 | 115,000 | 78.965545 | 9,077,058.394815 |
2022-02-16 20:25:00 | 114,900 | 115,000 | 114,900 | 114,900 | 33.180929 | 3,813,435.85565 |
2022-02-16 20:26:00 | 114,900 | 114,900 | 114,750 | 114,750 | 27.543021 | 3,163,449.100091 |
2022-02-16 20:27:00 | 114,750 | 114,750 | 114,700 | 114,700 | 117.597939 | 13,490,345.464617 |
2022-02-16 20:28:00 | 114,700 | 114,700 | 114,650 | 114,650 | 27.956587 | 3,205,394.823713 |
2022-02-16 20:29:00 | 114,800 | 114,800 | 114,800 | 114,800 | 4.61324 | 529,600.000216 |
2022-02-16 20:30:00 | 114,800 | 114,800 | 114,650 | 114,650 | 118.060829 | 13,548,767.020036 |
2022-02-16 20:31:00 | 114,650 | 114,750 | 114,650 | 114,750 | 59.951277 | 6,874,362.563022 |
2022-02-16 20:32:00 | 114,750 | 114,800 | 114,750 | 114,800 | 112.957645 | 12,961,970.492662 |
2022-02-16 20:33:00 | 114,800 | 114,800 | 114,750 | 114,750 | 4.008197 | 459,997.276257 |
2022-02-16 20:34:00 | 114,750 | 114,750 | 114,650 | 114,700 | 68.489309 | 7,855,457.25799 |
2022-02-16 20:35:00 | 114,700 | 114,800 | 114,700 | 114,800 | 108.413423 | 12,440,023.791018 |
2022-02-16 20:36:00 | 114,800 | 114,950 | 114,800 | 114,950 | 38.440761 | 4,414,549.066087 |
2022-02-16 20:37:00 | 114,950 | 114,950 | 114,950 | 114,950 | 1.007716 | 115,836.999031 |
2022-02-16 20:38:00 | 114,950 | 115,100 | 114,900 | 115,100 | 266.482753 | 30,651,989.266955 |
2022-02-16 20:39:00 | 115,150 | 115,150 | 115,100 | 115,150 | 62.213811 | 7,161,821.542037 |
2022-02-16 20:40:00 | 115,150 | 115,150 | 115,150 | 115,150 | 6.819781 | 785,297.789059 |
2022-02-16 20:41:00 | 115,150 | 115,150 | 114,950 | 114,950 | 13.575187 | 1,563,081.759429 |
2022-02-16 20:42:00 | 114,950 | 114,950 | 114,800 | 114,800 | 426.058372 | 48,954,071.84984 |
2022-02-16 20:43:00 | 114,800 | 114,800 | 114,800 | 114,800 | 1.1 | 126,280 |
2022-02-16 20:44:00 | 114,850 | 115,050 | 114,800 | 115,050 | 8.786613 | 1,009,819.472292 |
2022-02-16 20:45:00 | 115,050 | 115,050 | 115,050 | 115,050 | 4.345937 | 499,999.998927 |
2022-02-16 20:46:00 | 115,000 | 115,000 | 115,000 | 115,000 | 17.39385 | 2,000,292.72585 |
2022-02-16 20:47:00 | 115,000 | 115,000 | 114,950 | 115,000 | 21.732933 | 2,498,792.702339 |
2022-02-16 20:48:00 | 115,000 | 115,050 | 115,000 | 115,000 | 9.001985 | 1,035,455.055437 |
2022-02-16 20:49:00 | 115,000 | 115,000 | 115,000 | 115,000 | 3.336534 | 383,701.41805 |
2022-02-16 20:50:00 | 115,000 | 115,000 | 115,000 | 115,000 | 3.966208 | 456,113.943 |
2022-02-16 20:51:00 | 115,000 | 115,000 | 115,000 | 115,000 | 22.262312 | 2,560,165.91565 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.