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 15:39:00 | 114,400 | 114,500 | 114,400 | 114,500 | 1,332.450327 | 152,435,417.085135 |
2022-02-17 15:40:00 | 114,500 | 114,650 | 114,400 | 114,650 | 229.391821 | 26,265,101.298188 |
2022-02-17 15:41:00 | 114,650 | 114,650 | 114,500 | 114,650 | 440.403522 | 50,480,071.607103 |
2022-02-17 15:42:00 | 114,650 | 114,950 | 114,650 | 114,950 | 455.199344 | 52,284,420.678409 |
2022-02-17 15:43:00 | 114,900 | 115,100 | 114,900 | 115,000 | 846.496254 | 97,323,823.421855 |
2022-02-17 15:44:00 | 115,000 | 115,100 | 115,000 | 115,050 | 447.836921 | 51,503,105.847281 |
2022-02-17 15:45:00 | 115,050 | 115,100 | 115,000 | 115,050 | 378.064629 | 43,491,903.941434 |
2022-02-17 15:46:00 | 115,050 | 115,100 | 115,000 | 115,100 | 153.558854 | 17,672,871.996767 |
2022-02-17 15:47:00 | 115,100 | 115,100 | 115,000 | 115,050 | 222.420544 | 25,591,878.606483 |
2022-02-17 15:48:00 | 115,000 | 115,100 | 115,000 | 115,050 | 41.903129 | 4,822,188.121346 |
2022-02-17 15:49:00 | 115,000 | 115,000 | 114,900 | 114,900 | 106.341794 | 12,225,069.456999 |
2022-02-17 15:50:00 | 114,900 | 114,900 | 114,750 | 114,900 | 1,471.883949 | 169,108,509.933582 |
2022-02-17 15:51:00 | 114,900 | 114,900 | 114,750 | 114,750 | 230.124115 | 26,430,950.060136 |
2022-02-17 15:52:00 | 115,000 | 115,050 | 114,600 | 115,000 | 1,486.640831 | 170,489,997.403769 |
2022-02-17 15:53:00 | 114,800 | 115,000 | 114,750 | 114,750 | 319.893609 | 36,732,234.329997 |
2022-02-17 15:54:00 | 114,800 | 114,800 | 114,450 | 114,450 | 142.522498 | 16,342,277.684359 |
2022-02-17 15:55:00 | 114,450 | 114,500 | 114,450 | 114,500 | 78.193135 | 8,953,079.012291 |
2022-02-17 15:56:00 | 114,700 | 114,700 | 114,650 | 114,650 | 11.026581 | 1,264,343.43834 |
2022-02-17 15:57:00 | 114,650 | 114,650 | 114,650 | 114,650 | 491.966824 | 56,403,996.370454 |
2022-02-17 15:58:00 | 114,550 | 114,650 | 114,550 | 114,650 | 142.535458 | 16,339,909.959133 |
2022-02-17 15:59:00 | 114,650 | 114,700 | 114,600 | 114,600 | 190.761547 | 21,868,823.940126 |
2022-02-17 16:00:00 | 114,650 | 114,650 | 114,600 | 114,600 | 124.911415 | 14,317,325.702419 |
2022-02-17 16:01:00 | 114,600 | 114,650 | 114,600 | 114,600 | 119.605307 | 13,708,729.983697 |
2022-02-17 16:02:00 | 114,600 | 114,650 | 114,550 | 114,550 | 550.648723 | 63,099,128.147539 |
2022-02-17 16:03:00 | 114,550 | 114,550 | 114,450 | 114,450 | 497.685083 | 56,994,135.516325 |
2022-02-17 16:04:00 | 114,350 | 114,350 | 114,150 | 114,350 | 523.453195 | 59,788,324.99895 |
2022-02-17 16:05:00 | 114,150 | 114,250 | 114,000 | 114,100 | 596.657896 | 68,046,208.395746 |
2022-02-17 16:06:00 | 114,250 | 114,250 | 114,000 | 114,250 | 204.048646 | 23,294,458.28797 |
2022-02-17 16:07:00 | 114,200 | 114,200 | 114,050 | 114,100 | 58.747586 | 6,701,130.02031 |
2022-02-17 16:08:00 | 114,100 | 114,100 | 113,600 | 113,900 | 186.521309 | 21,241,389.60146 |
2022-02-17 16:09:00 | 113,850 | 114,050 | 113,500 | 113,550 | 1,165.232934 | 132,490,060.865219 |
2022-02-17 16:10:00 | 114,100 | 114,150 | 113,750 | 114,100 | 101.281427 | 11,548,022.815943 |
2022-02-17 16:11:00 | 114,050 | 114,100 | 113,850 | 114,000 | 294.309426 | 33,561,119.213855 |
2022-02-17 16:12:00 | 114,000 | 114,000 | 114,000 | 114,000 | 119.505371 | 13,623,612.32136 |
2022-02-17 16:13:00 | 114,000 | 114,050 | 113,950 | 114,000 | 93.160132 | 10,621,068.677725 |
2022-02-17 16:14:00 | 113,950 | 114,000 | 113,900 | 114,000 | 69.134146 | 7,879,075.976134 |
2022-02-17 16:15:00 | 114,000 | 114,000 | 113,850 | 113,900 | 323.587596 | 36,866,102.595775 |
2022-02-17 16:16:00 | 114,000 | 114,000 | 113,900 | 113,900 | 48.086056 | 5,477,890.822959 |
2022-02-17 16:17:00 | 113,900 | 113,900 | 113,750 | 113,750 | 48.440238 | 5,512,587.658888 |
2022-02-17 16:18:00 | 113,750 | 113,750 | 113,700 | 113,700 | 136.841666 | 15,562,686.642382 |
2022-02-17 16:19:00 | 113,700 | 113,850 | 113,550 | 113,750 | 127.738176 | 14,519,833.094448 |
2022-02-17 16:20:00 | 113,700 | 113,700 | 113,700 | 113,700 | 65.515341 | 7,449,094.254645 |
2022-02-17 16:21:00 | 113,700 | 113,700 | 113,650 | 113,700 | 71.785034 | 8,160,162.5926 |
2022-02-17 16:22:00 | 113,700 | 113,700 | 113,650 | 113,700 | 78.277853 | 8,899,753.560726 |
2022-02-17 16:23:00 | 113,700 | 113,850 | 113,700 | 113,850 | 145.684477 | 16,566,211.005368 |
2022-02-17 16:24:00 | 113,900 | 113,900 | 113,850 | 113,900 | 104.740287 | 11,926,479.839758 |
2022-02-17 16:25:00 | 113,900 | 113,900 | 113,800 | 113,800 | 85.274697 | 9,710,307.7341 |
2022-02-17 16:26:00 | 113,800 | 113,850 | 113,800 | 113,800 | 109.425858 | 12,453,101.954225 |
2022-02-17 16:27:00 | 113,800 | 113,850 | 113,700 | 113,750 | 106.57869 | 12,128,202.710644 |
2022-02-17 16:28:00 | 113,800 | 113,800 | 113,750 | 113,750 | 80.739305 | 9,184,553.007869 |
2022-02-17 16:29:00 | 113,750 | 113,800 | 113,750 | 113,800 | 135.701939 | 15,436,978.392613 |
2022-02-17 16:30:00 | 113,800 | 113,800 | 113,750 | 113,750 | 84.131517 | 9,571,585.982283 |
2022-02-17 16:31:00 | 113,800 | 113,800 | 113,800 | 113,800 | 51.229769 | 5,829,947.736098 |
2022-02-17 16:32:00 | 113,800 | 113,850 | 113,750 | 113,850 | 531.012807 | 60,426,192.722449 |
2022-02-17 16:33:00 | 113,850 | 113,900 | 113,800 | 113,900 | 3.325334 | 378,665.964565 |
2022-02-17 16:34:00 | 113,950 | 114,200 | 113,950 | 114,200 | 120.56404 | 13,763,270.804833 |
2022-02-17 16:35:00 | 114,200 | 114,200 | 114,200 | 114,200 | 32.985639 | 3,766,959.977226 |
2022-02-17 16:36:00 | 114,300 | 114,300 | 114,200 | 114,200 | 53.7 | 6,137,581.467149 |
2022-02-17 16:37:00 | 114,250 | 114,250 | 114,200 | 114,200 | 372.409534 | 42,529,268.823912 |
2022-02-17 16:38:00 | 114,200 | 114,200 | 114,000 | 114,000 | 45.793847 | 5,221,692.750459 |
2022-02-17 16:39:00 | 114,000 | 114,200 | 114,000 | 114,200 | 213.086713 | 24,292,869.493958 |
2022-02-17 16:40:00 | 114,000 | 114,000 | 114,000 | 114,000 | 216.271549 | 24,654,956.5632 |
2022-02-17 16:41:00 | 114,050 | 114,050 | 114,050 | 114,050 | 1 | 114,050 |
2022-02-17 16:42:00 | 114,050 | 114,050 | 114,050 | 114,050 | 102.826246 | 11,727,333.347176 |
2022-02-17 16:43:00 | 114,200 | 114,300 | 114,200 | 114,300 | 302.674526 | 34,575,780.84601 |
2022-02-17 16:44:00 | 114,250 | 114,250 | 114,200 | 114,200 | 116.919627 | 13,355,829.889625 |
2022-02-17 16:45:00 | 114,250 | 114,500 | 114,250 | 114,500 | 284.405848 | 32,505,860.70021 |
2022-02-17 16:46:00 | 114,450 | 114,500 | 114,450 | 114,500 | 148.355784 | 16,986,028.413375 |
2022-02-17 16:47:00 | 114,500 | 114,700 | 114,500 | 114,700 | 356.046281 | 40,792,615.753237 |
2022-02-17 16:48:00 | 114,650 | 114,800 | 114,650 | 114,700 | 308.28945 | 35,360,858.756912 |
2022-02-17 16:49:00 | 114,700 | 114,800 | 114,700 | 114,700 | 627.106474 | 71,946,356.228137 |
2022-02-17 16:50:00 | 114,800 | 114,800 | 114,650 | 114,700 | 53.117963 | 6,092,955.410087 |
2022-02-17 16:51:00 | 114,700 | 114,800 | 114,700 | 114,750 | 482.903718 | 55,417,727.20112 |
2022-02-17 16:52:00 | 114,800 | 114,800 | 114,650 | 114,650 | 211.257488 | 24,228,163.913609 |
2022-02-17 16:53:00 | 114,500 | 114,650 | 114,500 | 114,550 | 287.092836 | 32,880,891.13589 |
2022-02-17 16:54:00 | 114,550 | 114,700 | 114,550 | 114,600 | 38.439222 | 4,404,289.939049 |
2022-02-17 16:55:00 | 114,600 | 114,600 | 114,600 | 114,600 | 10.526594 | 1,206,347.640312 |
2022-02-17 16:56:00 | 114,600 | 114,600 | 114,600 | 114,600 | 52.878815 | 6,059,912.252862 |
2022-02-17 16:57:00 | 114,600 | 114,750 | 114,600 | 114,750 | 182.001067 | 20,881,252.965632 |
2022-02-17 16:58:00 | 114,650 | 114,850 | 114,600 | 114,700 | 187.948555 | 21,566,068.391302 |
2022-02-17 16:59:00 | 114,700 | 114,700 | 114,600 | 114,650 | 218.674146 | 25,071,643.181414 |
2022-02-17 17:00:00 | 114,650 | 114,700 | 114,600 | 114,600 | 202.844624 | 23,254,692.016874 |
2022-02-17 17:01:00 | 114,600 | 114,650 | 114,500 | 114,500 | 177.43998 | 20,333,775.799655 |
2022-02-17 17:02:00 | 114,500 | 114,500 | 114,300 | 114,300 | 60.532825 | 6,927,975.656325 |
2022-02-17 17:03:00 | 114,300 | 114,400 | 113,900 | 113,950 | 362.317164 | 41,353,670.055691 |
2022-02-17 17:04:00 | 113,950 | 114,050 | 113,850 | 114,050 | 301.140566 | 34,314,487.170079 |
2022-02-17 17:05:00 | 114,200 | 114,350 | 114,100 | 114,100 | 68.989036 | 7,885,873.997233 |
2022-02-17 17:06:00 | 114,100 | 114,300 | 114,050 | 114,150 | 582.292435 | 66,438,535.720555 |
2022-02-17 17:07:00 | 114,150 | 114,150 | 114,150 | 114,150 | 6.027004 | 687,982.504317 |
2022-02-17 17:08:00 | 114,150 | 114,150 | 114,150 | 114,150 | 23.661709 | 2,700,984.091482 |
2022-02-17 17:09:00 | 114,200 | 114,600 | 114,200 | 114,600 | 110.285827 | 12,618,076.778531 |
2022-02-17 17:10:00 | 114,600 | 114,650 | 114,450 | 114,450 | 144.053956 | 16,489,206.300472 |
2022-02-17 17:11:00 | 114,500 | 114,750 | 114,500 | 114,550 | 773.286096 | 88,714,814.127128 |
2022-02-17 17:12:00 | 114,550 | 114,900 | 114,300 | 114,900 | 642.025499 | 73,490,585.635443 |
2022-02-17 17:13:00 | 114,800 | 114,800 | 114,750 | 114,750 | 2.204954 | 253,118.547649 |
2022-02-17 17:14:00 | 114,650 | 114,650 | 114,450 | 114,450 | 467.544653 | 53,514,630.302594 |
2022-02-17 17:15:00 | 114,400 | 114,400 | 114,400 | 114,400 | 11 | 1,258,400 |
2022-02-17 17:16:00 | 114,500 | 114,550 | 114,500 | 114,500 | 58.319178 | 6,677,657.747238 |
2022-02-17 17:17:00 | 114,500 | 114,500 | 114,150 | 114,150 | 53.82387 | 6,151,914.382722 |
2022-02-17 17:18:00 | 114,200 | 114,500 | 114,200 | 114,500 | 62.404102 | 7,132,885.558918 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.