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 18:59:00 | 112,850 | 112,900 | 112,800 | 112,850 | 21.090027 | 2,380,410.999856 |
2022-02-17 19:00:00 | 112,800 | 112,900 | 112,800 | 112,850 | 24.880779 | 2,806,964.633606 |
2022-02-17 19:01:00 | 112,850 | 112,850 | 112,700 | 112,700 | 120.808786 | 13,618,856.154811 |
2022-02-17 19:02:00 | 112,600 | 112,650 | 112,500 | 112,500 | 130.815287 | 14,720,691.825559 |
2022-02-17 19:03:00 | 112,650 | 112,900 | 112,650 | 112,700 | 82.120699 | 9,256,589.667289 |
2022-02-17 19:04:00 | 112,900 | 113,200 | 112,900 | 113,050 | 427.27265 | 48,261,622.64089 |
2022-02-17 19:05:00 | 113,050 | 113,200 | 113,050 | 113,200 | 27.330454 | 3,091,924.599469 |
2022-02-17 19:06:00 | 113,300 | 113,500 | 113,300 | 113,500 | 284.877068 | 32,326,455.674786 |
2022-02-17 19:07:00 | 113,500 | 113,500 | 113,300 | 113,500 | 698.572992 | 79,282,473.717621 |
2022-02-17 19:08:00 | 113,300 | 113,350 | 113,300 | 113,350 | 58.614538 | 6,641,339.436703 |
2022-02-17 19:09:00 | 113,300 | 113,300 | 113,300 | 113,300 | 76.42832 | 8,659,328.603882 |
2022-02-17 19:10:00 | 113,300 | 113,300 | 113,250 | 113,300 | 23.124326 | 2,619,932.616908 |
2022-02-17 19:11:00 | 113,350 | 113,350 | 113,350 | 113,350 | 60.079681 | 6,810,031.820947 |
2022-02-17 19:12:00 | 113,350 | 113,450 | 113,300 | 113,300 | 162.167999 | 18,380,182.735947 |
2022-02-17 19:13:00 | 113,300 | 113,300 | 113,300 | 113,300 | 20.658848 | 2,340,647.521454 |
2022-02-17 19:14:00 | 113,350 | 113,450 | 113,350 | 113,450 | 103.077124 | 11,683,880.161292 |
2022-02-17 19:15:00 | 113,350 | 113,450 | 113,350 | 113,400 | 76.717996 | 8,697,637.070349 |
2022-02-17 19:16:00 | 113,350 | 113,350 | 113,250 | 113,300 | 73.963113 | 8,379,492.548185 |
2022-02-17 19:17:00 | 113,300 | 113,300 | 113,000 | 113,250 | 142.440396 | 16,130,638.411321 |
2022-02-17 19:18:00 | 113,150 | 113,150 | 113,150 | 113,150 | 4.411116 | 499,117.776532 |
2022-02-17 19:19:00 | 113,100 | 113,450 | 113,100 | 113,300 | 71.553781 | 8,113,437.952869 |
2022-02-17 19:20:00 | 113,300 | 113,300 | 113,300 | 113,300 | 16.561051 | 1,876,367.048842 |
2022-02-17 19:21:00 | 113,300 | 113,300 | 113,300 | 113,300 | 7.39053 | 837,346.999148 |
2022-02-17 19:22:00 | 113,100 | 113,100 | 113,100 | 113,100 | 12.952924 | 1,464,975.748509 |
2022-02-17 19:23:00 | 113,000 | 113,000 | 113,000 | 113,000 | 51.390389 | 5,807,113.90954 |
2022-02-17 19:24:00 | 113,000 | 113,100 | 112,950 | 113,100 | 71.254773 | 8,055,857.18994 |
2022-02-17 19:25:00 | 113,100 | 113,250 | 113,100 | 113,250 | 3.129987 | 354,309.128592 |
2022-02-17 19:26:00 | 113,250 | 113,350 | 113,200 | 113,300 | 175.539192 | 19,877,892.434585 |
2022-02-17 19:27:00 | 113,350 | 113,350 | 113,350 | 113,350 | 23.066858 | 2,614,628.332764 |
2022-02-17 19:28:00 | 113,350 | 113,350 | 113,150 | 113,250 | 276.619745 | 31,336,625.650825 |
2022-02-17 19:29:00 | 113,200 | 113,200 | 112,850 | 112,850 | 506.897437 | 57,310,500.956328 |
2022-02-17 19:30:00 | 112,850 | 113,100 | 112,750 | 113,100 | 304.830995 | 34,388,138.440383 |
2022-02-17 19:31:00 | 112,900 | 112,900 | 112,900 | 112,900 | 23.501253 | 2,653,291.442249 |
2022-02-17 19:32:00 | 112,900 | 112,900 | 112,900 | 112,900 | 0.538873 | 60,838.748152 |
2022-02-17 19:33:00 | 112,900 | 112,900 | 112,850 | 112,850 | 47.093384 | 5,315,055.501195 |
2022-02-17 19:34:00 | 112,850 | 112,850 | 112,750 | 112,750 | 114.028734 | 12,858,048.774175 |
2022-02-17 19:35:00 | 112,700 | 113,050 | 112,700 | 113,000 | 50.489153 | 5,699,343.129239 |
2022-02-17 19:36:00 | 112,950 | 112,950 | 112,600 | 112,600 | 21.963255 | 2,474,296.571249 |
2022-02-17 19:37:00 | 112,900 | 112,900 | 112,600 | 112,700 | 145.01339 | 16,336,265.728802 |
2022-02-17 19:38:00 | 112,700 | 112,700 | 112,600 | 112,600 | 30.041547 | 3,382,941.096152 |
2022-02-17 19:39:00 | 112,850 | 112,850 | 112,500 | 112,650 | 80.096474 | 9,024,960.920361 |
2022-02-17 19:40:00 | 112,650 | 112,700 | 112,650 | 112,700 | 75.983746 | 8,559,611.94437 |
2022-02-17 19:41:00 | 112,750 | 112,750 | 112,750 | 112,750 | 35.480653 | 4,000,443.655065 |
2022-02-17 19:42:00 | 112,750 | 112,750 | 112,750 | 112,750 | 9.836702 | 1,109,088.198983 |
2022-02-17 19:43:00 | 112,750 | 112,750 | 112,700 | 112,700 | 49.003496 | 5,524,856.725827 |
2022-02-17 19:44:00 | 112,700 | 112,700 | 112,700 | 112,700 | 74.554254 | 8,402,264.399879 |
2022-02-17 19:45:00 | 112,700 | 112,700 | 112,600 | 112,600 | 353.446622 | 39,816,419.400183 |
2022-02-17 19:46:00 | 112,750 | 112,750 | 112,700 | 112,750 | 149.908813 | 16,901,664.744032 |
2022-02-17 19:47:00 | 112,750 | 112,750 | 112,400 | 112,400 | 283.246637 | 31,884,506.635959 |
2022-02-17 19:48:00 | 112,400 | 112,650 | 112,400 | 112,400 | 45.779257 | 5,148,066.318562 |
2022-02-17 19:49:00 | 112,400 | 112,600 | 112,400 | 112,450 | 54.640919 | 6,143,502.30223 |
2022-02-17 19:50:00 | 112,600 | 112,600 | 112,600 | 112,600 | 26.124467 | 2,941,614.997712 |
2022-02-17 19:51:00 | 112,450 | 112,450 | 112,450 | 112,450 | 21.585601 | 2,427,300.791968 |
2022-02-17 19:52:00 | 112,500 | 112,600 | 112,400 | 112,600 | 116.527786 | 13,104,784.647601 |
2022-02-17 19:53:00 | 112,500 | 112,500 | 112,450 | 112,450 | 349.086358 | 39,256,238.53031 |
2022-02-17 19:54:00 | 112,500 | 112,600 | 112,400 | 112,600 | 53.89577 | 6,061,992.301879 |
2022-02-17 19:55:00 | 112,550 | 112,550 | 112,350 | 112,350 | 175.173013 | 19,681,774.159283 |
2022-02-17 19:56:00 | 112,350 | 112,350 | 112,250 | 112,250 | 117.018038 | 13,137,760.618102 |
2022-02-17 19:57:00 | 112,200 | 112,450 | 112,150 | 112,250 | 113.623287 | 12,752,414.286099 |
2022-02-17 19:58:00 | 112,250 | 112,600 | 112,000 | 112,200 | 252.987196 | 28,389,013.106938 |
2022-02-17 19:59:00 | 112,200 | 112,600 | 112,150 | 112,150 | 369.914926 | 41,526,893.272786 |
2022-02-17 20:00:00 | 112,450 | 112,450 | 112,100 | 112,100 | 274.772326 | 30,841,657.942034 |
2022-02-17 20:01:00 | 112,100 | 112,700 | 112,100 | 112,700 | 106.485961 | 11,977,617.045755 |
2022-02-17 20:02:00 | 112,400 | 112,600 | 112,400 | 112,600 | 24.592489 | 2,768,351.010356 |
2022-02-17 20:03:00 | 112,500 | 112,650 | 112,400 | 112,650 | 85.25167 | 9,585,444.25799 |
2022-02-17 20:04:00 | 112,700 | 112,700 | 112,650 | 112,650 | 54.125223 | 6,097,699.998511 |
2022-02-17 20:05:00 | 112,650 | 112,700 | 112,500 | 112,650 | 55.528393 | 6,256,285.292444 |
2022-02-17 20:06:00 | 112,750 | 112,750 | 112,750 | 112,750 | 0.04878 | 5,499.99912 |
2022-02-17 20:07:00 | 112,700 | 112,700 | 112,650 | 112,650 | 28.538236 | 3,214,940.814205 |
2022-02-17 20:08:00 | 112,500 | 112,550 | 112,450 | 112,450 | 26.336046 | 2,962,331.137893 |
2022-02-17 20:09:00 | 112,450 | 112,450 | 112,400 | 112,450 | 39.168361 | 4,404,472.187703 |
2022-02-17 20:10:00 | 112,500 | 112,750 | 112,450 | 112,750 | 25.640747 | 2,888,196.432424 |
2022-02-17 20:11:00 | 112,700 | 112,700 | 112,650 | 112,650 | 8.913565 | 1,004,556.540459 |
2022-02-17 20:12:00 | 112,650 | 112,700 | 112,650 | 112,700 | 16.319076 | 1,838,743.189518 |
2022-02-17 20:13:00 | 112,700 | 112,800 | 112,700 | 112,800 | 187.980919 | 21,196,400.685438 |
2022-02-17 20:14:00 | 112,900 | 113,150 | 112,900 | 113,150 | 46.823736 | 5,293,392.712951 |
2022-02-17 20:15:00 | 113,150 | 113,150 | 113,000 | 113,150 | 78.844518 | 8,917,771.113474 |
2022-02-17 20:16:00 | 113,150 | 113,150 | 113,000 | 113,000 | 100.802539 | 11,393,556.967853 |
2022-02-17 20:17:00 | 113,000 | 113,000 | 112,700 | 112,950 | 28.168136 | 3,182,494.594836 |
2022-02-17 20:18:00 | 113,000 | 113,150 | 112,950 | 112,950 | 36.940281 | 4,174,178.720122 |
2022-02-17 20:19:00 | 113,000 | 113,100 | 112,950 | 113,100 | 17.198323 | 1,942,661.754321 |
2022-02-17 20:20:00 | 113,150 | 113,150 | 113,050 | 113,050 | 39.977427 | 4,519,540.278934 |
2022-02-17 20:22:00 | 112,950 | 112,950 | 112,950 | 112,950 | 10 | 1,129,500 |
2022-02-17 20:23:00 | 112,950 | 113,400 | 112,900 | 113,400 | 193.814107 | 21,918,883.942985 |
2022-02-17 20:24:00 | 113,450 | 113,450 | 113,350 | 113,350 | 101.30996 | 11,492,428.836753 |
2022-02-17 20:25:00 | 113,350 | 113,350 | 113,050 | 113,300 | 56.662976 | 6,412,523.523301 |
2022-02-17 20:26:00 | 113,300 | 113,450 | 113,300 | 113,450 | 11.199423 | 1,268,967.39841 |
2022-02-17 20:27:00 | 113,300 | 113,450 | 113,300 | 113,400 | 3.820588 | 433,303.321328 |
2022-02-17 20:28:00 | 113,300 | 113,450 | 113,300 | 113,450 | 26.914553 | 3,050,759.77481 |
2022-02-17 20:29:00 | 113,400 | 113,400 | 113,350 | 113,350 | 9.594914 | 1,087,587.559336 |
2022-02-17 20:30:00 | 113,350 | 113,350 | 113,250 | 113,250 | 120.333041 | 13,639,073.424369 |
2022-02-17 20:31:00 | 113,250 | 113,250 | 113,050 | 113,200 | 5.976256 | 676,078.352398 |
2022-02-17 20:32:00 | 113,200 | 113,350 | 113,200 | 113,350 | 7.891587 | 893,596.660099 |
2022-02-17 20:33:00 | 113,250 | 113,250 | 113,200 | 113,200 | 124.448273 | 14,089,597.44135 |
2022-02-17 20:34:00 | 113,150 | 113,150 | 113,050 | 113,150 | 226.917197 | 25,675,632.066297 |
2022-02-17 20:35:00 | 113,150 | 113,150 | 113,100 | 113,100 | 8.111586 | 917,658.959445 |
2022-02-17 20:36:00 | 113,100 | 113,150 | 113,050 | 113,150 | 22.893794 | 2,589,728.107179 |
2022-02-17 20:37:00 | 113,150 | 113,150 | 113,150 | 113,150 | 32.270323 | 3,651,387.054239 |
2022-02-17 20:38:00 | 113,150 | 113,150 | 113,150 | 113,150 | 31.094991 | 3,518,398.182996 |
2022-02-17 20:39:00 | 113,050 | 113,050 | 112,600 | 112,750 | 451.982423 | 51,002,516.112169 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.