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 |
|---|---|---|---|---|---|---|
2022-02-17 13:59:00 | 115,200 | 115,200 | 115,100 | 115,200 | 232.00253 | 26,721,234.276316 |
2022-02-17 14:00:00 | 115,100 | 115,150 | 115,000 | 115,000 | 334.9135 | 38,528,209.636079 |
2022-02-17 14:01:00 | 115,000 | 115,000 | 114,250 | 114,250 | 966.564294 | 110,751,421.729256 |
2022-02-17 14:02:00 | 114,250 | 114,550 | 113,950 | 113,950 | 731.693538 | 83,463,701.108592 |
2022-02-17 14:03:00 | 113,900 | 114,350 | 113,800 | 114,200 | 844.62158 | 96,227,971.85802 |
2022-02-17 14:04:00 | 114,250 | 114,500 | 114,250 | 114,400 | 169.819067 | 19,425,406.941021 |
2022-02-17 14:05:00 | 114,400 | 114,600 | 114,350 | 114,400 | 215.718534 | 24,675,496.43008 |
2022-02-17 14:06:00 | 114,400 | 114,500 | 114,250 | 114,500 | 223.330409 | 25,545,378.68428 |
2022-02-17 14:07:00 | 114,550 | 114,750 | 114,550 | 114,650 | 91.686811 | 10,504,763.720207 |
2022-02-17 14:08:00 | 114,700 | 114,900 | 114,700 | 114,800 | 141.699692 | 16,267,430.887871 |
2022-02-17 14:09:00 | 114,800 | 114,850 | 114,800 | 114,800 | 282.202521 | 32,396,979.998717 |
2022-02-17 14:10:00 | 114,900 | 114,900 | 114,800 | 114,800 | 344.793582 | 39,599,394.931965 |
2022-02-17 14:11:00 | 114,850 | 114,950 | 114,800 | 114,800 | 155.400975 | 17,850,322.524284 |
2022-02-17 14:12:00 | 114,850 | 114,900 | 114,550 | 114,700 | 289.843347 | 33,262,700.21686 |
2022-02-17 14:13:00 | 114,700 | 114,950 | 114,700 | 114,700 | 286.862019 | 32,930,488.347985 |
2022-02-17 14:14:00 | 114,700 | 114,700 | 114,400 | 114,500 | 461.004993 | 52,805,989.600498 |
2022-02-17 14:15:00 | 114,600 | 114,600 | 114,250 | 114,300 | 32.14915 | 3,679,606.702216 |
2022-02-17 14:16:00 | 114,250 | 114,350 | 114,100 | 114,200 | 241.506637 | 27,585,871.332404 |
2022-02-17 14:17:00 | 114,200 | 114,350 | 114,200 | 114,350 | 402.365723 | 45,972,709.926421 |
2022-02-17 14:18:00 | 114,350 | 114,400 | 114,350 | 114,350 | 232.581107 | 26,595,658.348827 |
2022-02-17 14:19:00 | 114,350 | 114,350 | 114,250 | 114,250 | 315.619871 | 36,082,021.428921 |
2022-02-17 14:20:00 | 114,250 | 114,250 | 114,250 | 114,250 | 2.042819 | 233,392.02048 |
2022-02-17 14:21:00 | 114,250 | 114,500 | 114,250 | 114,400 | 175.343799 | 20,043,673.723279 |
2022-02-17 14:22:00 | 114,400 | 114,500 | 114,250 | 114,300 | 151.672003 | 17,339,689.673565 |
2022-02-17 14:23:00 | 114,250 | 114,250 | 114,200 | 114,250 | 90.773836 | 10,370,747.675849 |
2022-02-17 14:24:00 | 114,200 | 114,400 | 114,200 | 114,400 | 110.450466 | 12,617,027.294601 |
2022-02-17 14:25:00 | 114,400 | 114,500 | 114,400 | 114,500 | 39.523592 | 4,521,542.638682 |
2022-02-17 14:26:00 | 114,500 | 115,450 | 114,400 | 115,050 | 1,310.177023 | 150,425,108.794063 |
2022-02-17 14:27:00 | 115,050 | 115,250 | 114,900 | 115,200 | 564.507005 | 64,988,278.200558 |
2022-02-17 14:28:00 | 115,200 | 115,200 | 114,900 | 114,900 | 251.156404 | 28,858,790.588517 |
2022-02-17 14:29:00 | 114,800 | 114,900 | 114,800 | 114,900 | 161.757198 | 18,581,094.367815 |
2022-02-17 14:30:00 | 114,800 | 114,900 | 114,800 | 114,900 | 18.379589 | 2,110,865.895796 |
2022-02-17 14:31:00 | 114,850 | 114,900 | 114,750 | 114,750 | 107.439893 | 12,338,626.639798 |
2022-02-17 14:32:00 | 114,750 | 114,750 | 114,500 | 114,500 | 177.520318 | 20,342,929.599159 |
2022-02-17 14:33:00 | 114,500 | 114,500 | 114,450 | 114,500 | 116.199206 | 13,304,804.642304 |
2022-02-17 14:34:00 | 114,500 | 114,500 | 114,450 | 114,450 | 58.553719 | 6,704,332.419245 |
2022-02-17 14:35:00 | 114,450 | 114,650 | 114,450 | 114,650 | 220.329126 | 25,223,218.06964 |
2022-02-17 14:36:00 | 114,750 | 114,750 | 114,700 | 114,750 | 93.361063 | 10,712,588.072174 |
2022-02-17 14:37:00 | 114,750 | 114,900 | 114,650 | 114,800 | 709.824859 | 81,459,531.780035 |
2022-02-17 14:38:00 | 114,800 | 114,800 | 114,250 | 114,300 | 300.708156 | 34,448,442.182249 |
2022-02-17 14:39:00 | 114,400 | 114,400 | 114,300 | 114,350 | 125.706486 | 14,370,501.098161 |
2022-02-17 14:40:00 | 114,300 | 114,400 | 114,300 | 114,300 | 429.471004 | 49,092,538.484126 |
2022-02-17 14:41:00 | 114,350 | 114,350 | 114,250 | 114,300 | 620.659161 | 70,925,391.118684 |
2022-02-17 14:42:00 | 114,300 | 114,350 | 114,150 | 114,200 | 1,214.287596 | 138,662,856.454185 |
2022-02-17 14:43:00 | 114,200 | 114,350 | 114,200 | 114,250 | 142.612497 | 16,292,841.949698 |
2022-02-17 14:44:00 | 114,250 | 114,250 | 114,150 | 114,150 | 106.044628 | 12,114,309.353462 |
2022-02-17 14:45:00 | 114,150 | 114,150 | 114,100 | 114,100 | 24.866816 | 2,838,310.651302 |
2022-02-17 14:46:00 | 114,100 | 114,100 | 113,850 | 113,850 | 328.077181 | 37,397,002.361108 |
2022-02-17 14:47:00 | 113,850 | 114,250 | 113,850 | 114,150 | 246.999985 | 28,159,370.959102 |
2022-02-17 14:48:00 | 114,200 | 114,200 | 114,000 | 114,100 | 144.221097 | 16,456,101.515878 |
2022-02-17 14:49:00 | 114,150 | 114,150 | 113,950 | 114,000 | 172.58226 | 19,675,694.277054 |
2022-02-17 14:50:00 | 113,950 | 114,050 | 113,550 | 114,050 | 1,593.938248 | 181,429,588.69488 |
2022-02-17 14:51:00 | 114,050 | 114,050 | 113,750 | 113,750 | 301.974584 | 34,361,534.155357 |
2022-02-17 14:52:00 | 113,750 | 113,900 | 113,750 | 113,900 | 154.054531 | 17,540,114.145369 |
2022-02-17 14:53:00 | 113,900 | 113,900 | 113,700 | 113,700 | 182.068615 | 20,711,719.986105 |
2022-02-17 14:54:00 | 113,600 | 113,750 | 113,600 | 113,750 | 408.042393 | 46,389,442.703628 |
2022-02-17 14:55:00 | 113,600 | 113,900 | 113,600 | 113,750 | 108.197022 | 12,308,855.904994 |
2022-02-17 14:56:00 | 113,750 | 113,900 | 113,750 | 113,900 | 27.882218 | 3,172,729.033373 |
2022-02-17 14:57:00 | 113,900 | 114,050 | 113,900 | 114,050 | 218.473865 | 24,905,504.297455 |
2022-02-17 14:58:00 | 113,900 | 114,100 | 113,900 | 114,050 | 120.890626 | 13,786,194.620005 |
2022-02-17 14:59:00 | 114,000 | 114,000 | 113,850 | 113,900 | 149.349112 | 17,012,732.44049 |
2022-02-17 15:00:00 | 113,900 | 113,900 | 113,700 | 113,700 | 257.630791 | 29,294,949.164449 |
2022-02-17 15:01:00 | 113,700 | 113,750 | 113,700 | 113,750 | 65.236398 | 7,417,798.911513 |
2022-02-17 15:02:00 | 113,750 | 114,050 | 113,750 | 114,050 | 418.66235 | 47,666,288.267606 |
2022-02-17 15:03:00 | 114,050 | 114,100 | 114,050 | 114,100 | 184.505226 | 21,050,930.862916 |
2022-02-17 15:04:00 | 114,050 | 114,050 | 113,900 | 113,900 | 79.437117 | 9,057,211.971247 |
2022-02-17 15:05:00 | 113,900 | 113,900 | 113,900 | 113,900 | 36.892053 | 4,202,004.807086 |
2022-02-17 15:06:00 | 113,900 | 113,900 | 113,900 | 113,900 | 7.95799 | 906,415.100865 |
2022-02-17 15:07:00 | 113,900 | 113,900 | 113,850 | 113,850 | 152.966653 | 17,417,412.578554 |
2022-02-17 15:08:00 | 113,850 | 113,900 | 113,850 | 113,850 | 261.312895 | 29,757,850.266688 |
2022-02-17 15:09:00 | 113,850 | 113,900 | 113,850 | 113,850 | 139.847847 | 15,922,116.576934 |
2022-02-17 15:10:00 | 113,850 | 113,850 | 113,550 | 113,550 | 469.461532 | 53,370,555.314808 |
2022-02-17 15:11:00 | 113,550 | 113,650 | 113,550 | 113,650 | 107.681939 | 12,228,784.122353 |
2022-02-17 15:12:00 | 113,650 | 113,750 | 113,650 | 113,700 | 28.042449 | 3,187,505.929474 |
2022-02-17 15:13:00 | 113,700 | 113,750 | 113,450 | 113,500 | 295.648485 | 33,568,242.853971 |
2022-02-17 15:14:00 | 113,750 | 113,750 | 113,550 | 113,600 | 175.355434 | 19,935,525.519708 |
2022-02-17 15:15:00 | 113,600 | 113,600 | 113,500 | 113,600 | 254.348794 | 28,884,954.804979 |
2022-02-17 15:16:00 | 113,600 | 113,700 | 113,600 | 113,700 | 127.991905 | 14,549,624.938403 |
2022-02-17 15:17:00 | 113,700 | 113,750 | 113,600 | 113,750 | 231.569644 | 26,334,568.074724 |
2022-02-17 15:18:00 | 113,750 | 114,000 | 113,750 | 114,000 | 390.423646 | 44,420,904.40072 |
2022-02-17 15:19:00 | 113,950 | 113,950 | 113,800 | 113,800 | 110.96063 | 12,631,307.245572 |
2022-02-17 15:20:00 | 113,800 | 114,500 | 113,800 | 114,350 | 801.081941 | 91,375,247.563766 |
2022-02-17 15:21:00 | 114,350 | 114,350 | 114,100 | 114,100 | 15.888622 | 1,815,060.704632 |
2022-02-17 15:22:00 | 114,100 | 114,250 | 114,100 | 114,100 | 88.418489 | 10,089,864.188967 |
2022-02-17 15:23:00 | 114,100 | 114,200 | 114,100 | 114,200 | 140.613591 | 16,055,667.051581 |
2022-02-17 15:24:00 | 114,200 | 114,350 | 114,200 | 114,350 | 221.835152 | 25,365,306.373266 |
2022-02-17 15:25:00 | 114,250 | 114,250 | 114,150 | 114,250 | 109.642199 | 12,521,392.353677 |
2022-02-17 15:26:00 | 114,150 | 114,150 | 114,150 | 114,150 | 728.510407 | 83,159,463.006993 |
2022-02-17 15:27:00 | 114,150 | 114,150 | 114,100 | 114,100 | 12.499488 | 1,426,699.691658 |
2022-02-17 15:28:00 | 114,100 | 114,100 | 114,000 | 114,100 | 35.57053 | 4,058,318.738754 |
2022-02-17 15:29:00 | 114,100 | 114,300 | 114,100 | 114,300 | 396.863518 | 45,333,799.893245 |
2022-02-17 15:30:00 | 114,350 | 114,450 | 114,300 | 114,400 | 493.775136 | 56,471,699.301817 |
2022-02-17 15:31:00 | 114,300 | 114,350 | 114,250 | 114,250 | 98.593276 | 11,268,247.06034 |
2022-02-17 15:32:00 | 114,250 | 114,400 | 114,250 | 114,300 | 535.498063 | 61,226,456.680763 |
2022-02-17 15:33:00 | 114,300 | 114,300 | 114,300 | 114,300 | 43.86516 | 5,013,787.775427 |
2022-02-17 15:34:00 | 114,300 | 114,300 | 114,250 | 114,250 | 151.184586 | 17,272,887.471925 |
2022-02-17 15:35:00 | 114,250 | 114,250 | 114,250 | 114,250 | 0.137935 | 15,759.11945 |
2022-02-17 15:36:00 | 114,200 | 114,200 | 114,200 | 114,200 | 17.816805 | 2,034,679.10816 |
2022-02-17 15:37:00 | 114,200 | 114,250 | 114,200 | 114,250 | 289.210259 | 33,041,445.488666 |
2022-02-17 15:38:00 | 114,250 | 114,400 | 114,250 | 114,400 | 153.993412 | 17,609,062.580388 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.