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 17:19:00 | 114,350 | 114,350 | 114,250 | 114,250 | 33.201334 | 3,793,513.771859 |
2022-02-17 17:20:00 | 114,250 | 114,250 | 114,250 | 114,250 | 18.407691 | 2,103,078.748163 |
2022-02-17 17:21:00 | 114,350 | 114,350 | 114,250 | 114,250 | 51.63447 | 5,900,628.635644 |
2022-02-17 17:22:00 | 114,300 | 114,300 | 114,250 | 114,250 | 42.422935 | 4,847,082.866097 |
2022-02-17 17:23:00 | 114,300 | 114,350 | 114,200 | 114,200 | 51.448435 | 5,880,632.805053 |
2022-02-17 17:24:00 | 114,200 | 114,200 | 114,100 | 114,100 | 228.702409 | 26,102,579.614683 |
2022-02-17 17:25:00 | 114,000 | 114,100 | 114,000 | 114,100 | 38.074617 | 4,344,291.82938 |
2022-02-17 17:26:00 | 114,100 | 114,100 | 114,000 | 114,000 | 223.508471 | 25,488,482.629543 |
2022-02-17 17:27:00 | 114,000 | 114,000 | 113,750 | 113,750 | 399.713976 | 45,516,391.192488 |
2022-02-17 17:28:00 | 113,750 | 113,800 | 113,750 | 113,750 | 131.968582 | 15,011,865.77204 |
2022-02-17 17:29:00 | 113,750 | 114,000 | 113,150 | 113,150 | 1,096.721364 | 124,520,129.793291 |
2022-02-17 17:30:00 | 113,300 | 113,300 | 112,400 | 112,850 | 1,981.298739 | 223,206,342.887512 |
2022-02-17 17:31:00 | 112,850 | 112,900 | 112,500 | 112,850 | 763.453264 | 86,060,301.886542 |
2022-02-17 17:32:00 | 113,000 | 113,050 | 112,500 | 112,600 | 483.840306 | 54,509,879.548035 |
2022-02-17 17:33:00 | 112,500 | 112,600 | 112,350 | 112,450 | 595.575605 | 66,983,885.924148 |
2022-02-17 17:34:00 | 112,450 | 112,500 | 112,300 | 112,500 | 1,947.115353 | 218,934,547.381399 |
2022-02-17 17:35:00 | 112,500 | 112,500 | 112,050 | 112,250 | 1,923.039405 | 216,068,157.74413 |
2022-02-17 17:36:00 | 112,500 | 112,500 | 112,250 | 112,450 | 211.637201 | 23,786,191.327651 |
2022-02-17 17:37:00 | 112,450 | 112,500 | 112,350 | 112,500 | 1,326.696168 | 149,231,049.20751 |
2022-02-17 17:38:00 | 112,500 | 112,800 | 112,450 | 112,550 | 1,638.170836 | 184,298,815.539015 |
2022-02-17 17:39:00 | 112,500 | 112,600 | 112,500 | 112,550 | 85.004189 | 9,567,779.436531 |
2022-02-17 17:40:00 | 112,950 | 113,100 | 112,950 | 113,000 | 245.964452 | 27,796,410.835327 |
2022-02-17 17:41:00 | 112,950 | 113,100 | 112,600 | 113,100 | 712.172546 | 80,375,093.057348 |
2022-02-17 17:42:00 | 113,200 | 113,450 | 113,200 | 113,450 | 139.758815 | 15,851,344.763022 |
2022-02-17 17:43:00 | 113,450 | 113,650 | 113,250 | 113,250 | 185.436985 | 21,040,218.573272 |
2022-02-17 17:44:00 | 113,400 | 113,450 | 113,250 | 113,450 | 461.736408 | 52,342,037.65716 |
2022-02-17 17:45:00 | 113,450 | 113,450 | 113,250 | 113,400 | 112.840872 | 12,791,105.074053 |
2022-02-17 17:46:00 | 113,250 | 113,250 | 112,900 | 112,900 | 197.671828 | 22,374,674.642763 |
2022-02-17 17:47:00 | 112,900 | 112,900 | 112,550 | 112,650 | 766.231229 | 86,340,533.459102 |
2022-02-17 17:48:00 | 112,550 | 113,200 | 112,550 | 113,200 | 472.613373 | 53,300,229.973386 |
2022-02-17 17:49:00 | 113,150 | 113,300 | 113,000 | 113,200 | 54.432068 | 6,159,108.478714 |
2022-02-17 17:50:00 | 113,000 | 113,200 | 113,000 | 113,200 | 199.537453 | 22,563,449.5006 |
2022-02-17 17:51:00 | 113,050 | 113,050 | 112,750 | 112,800 | 145.485221 | 16,432,843.540433 |
2022-02-17 17:52:00 | 113,000 | 113,000 | 112,750 | 112,750 | 7.806715 | 880,428.396905 |
2022-02-17 17:53:00 | 112,750 | 112,950 | 112,650 | 112,750 | 229.10364 | 25,825,005.647696 |
2022-02-17 17:54:00 | 112,750 | 112,900 | 112,750 | 112,750 | 414.706554 | 46,758,222.833482 |
2022-02-17 17:55:00 | 112,750 | 112,900 | 112,750 | 112,750 | 92.486216 | 10,429,748.31302 |
2022-02-17 17:56:00 | 112,750 | 112,900 | 112,650 | 112,650 | 157.024831 | 17,703,767.534432 |
2022-02-17 17:57:00 | 112,650 | 112,950 | 112,650 | 112,900 | 344.883093 | 38,921,974.685924 |
2022-02-17 17:58:00 | 113,000 | 113,250 | 112,850 | 113,250 | 150.577194 | 17,009,642.761762 |
2022-02-17 17:59:00 | 113,150 | 113,150 | 113,000 | 113,150 | 5.523403 | 624,966.259848 |
2022-02-17 18:00:00 | 113,200 | 113,400 | 113,200 | 113,400 | 119.048207 | 13,491,742.027369 |
2022-02-17 18:01:00 | 113,400 | 113,500 | 113,350 | 113,500 | 117.974441 | 13,385,041.133267 |
2022-02-17 18:02:00 | 113,450 | 113,450 | 113,300 | 113,300 | 47.164394 | 5,349,758.330838 |
2022-02-17 18:03:00 | 113,350 | 113,350 | 113,100 | 113,300 | 143.026259 | 16,199,247.826138 |
2022-02-17 18:04:00 | 113,300 | 113,300 | 113,000 | 113,050 | 293.209966 | 33,208,957.000691 |
2022-02-17 18:05:00 | 113,050 | 113,100 | 113,050 | 113,100 | 65.050582 | 7,356,949.688767 |
2022-02-17 18:06:00 | 112,900 | 112,900 | 112,800 | 112,800 | 228.863639 | 25,833,198.134562 |
2022-02-17 18:07:00 | 112,800 | 113,000 | 112,650 | 112,650 | 184.050508 | 20,744,764.494299 |
2022-02-17 18:08:00 | 112,650 | 112,750 | 112,450 | 112,450 | 319.661372 | 35,970,816.370047 |
2022-02-17 18:09:00 | 112,450 | 112,500 | 112,400 | 112,450 | 76.021879 | 8,548,694.746403 |
2022-02-17 18:10:00 | 112,550 | 112,550 | 112,450 | 112,500 | 59.575163 | 6,701,864.203138 |
2022-02-17 18:11:00 | 112,500 | 112,500 | 112,400 | 112,450 | 460.104682 | 51,737,157.578037 |
2022-02-17 18:12:00 | 112,400 | 112,400 | 112,250 | 112,300 | 251.967289 | 28,308,386.016565 |
2022-02-17 18:13:00 | 112,300 | 112,400 | 112,300 | 112,400 | 142.170095 | 15,973,201.125002 |
2022-02-17 18:14:00 | 112,400 | 112,450 | 112,300 | 112,400 | 437.032109 | 49,121,809.997249 |
2022-02-17 18:15:00 | 112,400 | 112,400 | 112,300 | 112,400 | 190.125887 | 21,365,312.543512 |
2022-02-17 18:16:00 | 112,400 | 112,500 | 112,300 | 112,500 | 194.938222 | 21,895,706.30658 |
2022-02-17 18:17:00 | 112,300 | 112,450 | 112,300 | 112,450 | 46.714146 | 5,251,694.546881 |
2022-02-17 18:18:00 | 112,450 | 112,500 | 112,450 | 112,450 | 102.383217 | 11,512,996.556425 |
2022-02-17 18:19:00 | 112,400 | 112,400 | 112,200 | 112,200 | 376.208999 | 42,241,953.403645 |
2022-02-17 18:20:00 | 112,150 | 112,150 | 111,700 | 112,000 | 991.724406 | 110,986,805.994436 |
2022-02-17 18:21:00 | 111,700 | 112,000 | 111,600 | 111,750 | 816.887439 | 91,271,288.242528 |
2022-02-17 18:22:00 | 111,750 | 112,450 | 111,600 | 112,450 | 718.871998 | 80,495,659.566448 |
2022-02-17 18:23:00 | 112,400 | 112,400 | 111,650 | 111,900 | 220.338157 | 24,655,110.138609 |
2022-02-17 18:24:00 | 111,900 | 112,200 | 111,900 | 112,050 | 218.905783 | 24,522,000.741759 |
2022-02-17 18:25:00 | 112,200 | 112,500 | 112,100 | 112,500 | 450.909314 | 50,693,693.370622 |
2022-02-17 18:26:00 | 112,500 | 112,500 | 112,250 | 112,450 | 285.603472 | 32,128,434.934652 |
2022-02-17 18:27:00 | 112,250 | 112,500 | 112,150 | 112,200 | 692.048664 | 77,665,236.845508 |
2022-02-17 18:28:00 | 112,350 | 112,650 | 112,300 | 112,650 | 96.968315 | 10,914,258.804786 |
2022-02-17 18:29:00 | 112,650 | 112,800 | 112,600 | 112,750 | 385.719519 | 43,479,541.710172 |
2022-02-17 18:30:00 | 112,750 | 112,900 | 112,750 | 112,800 | 414.696886 | 46,769,800.251742 |
2022-02-17 18:31:00 | 112,650 | 112,900 | 112,650 | 112,800 | 72.519157 | 8,172,644.331797 |
2022-02-17 18:32:00 | 112,800 | 112,800 | 112,800 | 112,800 | 100.279217 | 11,311,495.658424 |
2022-02-17 18:33:00 | 112,800 | 112,800 | 112,800 | 112,800 | 9.838418 | 1,109,773.545888 |
2022-02-17 18:34:00 | 112,900 | 113,000 | 112,900 | 113,000 | 84.2936 | 9,522,509.163904 |
2022-02-17 18:35:00 | 113,000 | 113,000 | 112,750 | 112,750 | 143.225082 | 16,163,457.119611 |
2022-02-17 18:36:00 | 112,750 | 112,800 | 112,700 | 112,700 | 195.711573 | 22,060,477.499992 |
2022-02-17 18:37:00 | 112,650 | 112,700 | 112,650 | 112,700 | 76.966117 | 8,673,565.43737 |
2022-02-17 18:38:00 | 112,700 | 112,700 | 112,400 | 112,500 | 377.245577 | 42,459,831.307148 |
2022-02-17 18:39:00 | 112,400 | 112,900 | 112,250 | 112,400 | 238.763992 | 26,814,797.934958 |
2022-02-17 18:40:00 | 112,500 | 112,500 | 112,300 | 112,350 | 106.795941 | 12,001,110.651993 |
2022-02-17 18:41:00 | 112,350 | 112,650 | 112,350 | 112,650 | 126.168975 | 14,188,396.585981 |
2022-02-17 18:42:00 | 112,550 | 112,700 | 112,550 | 112,700 | 135.563135 | 15,258,946.507612 |
2022-02-17 18:43:00 | 112,650 | 112,800 | 112,600 | 112,750 | 347.443688 | 39,168,096.090651 |
2022-02-17 18:44:00 | 112,600 | 112,650 | 112,600 | 112,650 | 46.822173 | 5,272,226.727092 |
2022-02-17 18:45:00 | 112,750 | 112,950 | 112,600 | 112,750 | 288.428715 | 32,553,295.814205 |
2022-02-17 18:46:00 | 112,750 | 113,000 | 112,650 | 112,700 | 114.040967 | 12,858,774.635392 |
2022-02-17 18:47:00 | 112,700 | 113,000 | 112,700 | 113,000 | 33.787298 | 3,814,066.610704 |
2022-02-17 18:48:00 | 113,000 | 113,150 | 113,000 | 113,150 | 55.398808 | 6,263,193.102024 |
2022-02-17 18:49:00 | 113,200 | 113,200 | 113,000 | 113,200 | 59.66357 | 6,749,247.579311 |
2022-02-17 18:50:00 | 113,050 | 113,050 | 112,700 | 113,000 | 275.21677 | 31,080,898.494539 |
2022-02-17 18:51:00 | 112,950 | 113,000 | 112,950 | 113,000 | 39.927062 | 4,510,049.940397 |
2022-02-17 18:52:00 | 112,950 | 112,950 | 112,950 | 112,950 | 28.777478 | 3,250,416.195446 |
2022-02-17 18:53:00 | 112,950 | 112,950 | 112,850 | 112,900 | 44.600177 | 5,035,120.868701 |
2022-02-17 18:54:00 | 112,900 | 112,950 | 112,900 | 112,900 | 13.418677 | 1,515,072.349004 |
2022-02-17 18:55:00 | 112,850 | 112,850 | 112,800 | 112,800 | 24.684054 | 2,785,286.755905 |
2022-02-17 18:56:00 | 112,800 | 112,800 | 112,800 | 112,800 | 35.422123 | 3,995,615.475528 |
2022-02-17 18:57:00 | 112,750 | 112,750 | 112,750 | 112,750 | 4.345133 | 489,913.716435 |
2022-02-17 18:58:00 | 112,750 | 112,950 | 112,750 | 112,850 | 42.550132 | 4,797,744.546827 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.