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 |
|---|---|---|---|---|---|---|
2022-02-18 14:04:00 | 108,050 | 108,100 | 108,050 | 108,100 | 85.989119 | 9,293,781.589008 |
2022-02-18 14:05:00 | 108,100 | 108,250 | 108,100 | 108,100 | 132.12884 | 14,283,405.173459 |
2022-02-18 14:06:00 | 108,100 | 108,200 | 108,050 | 108,050 | 102.526185 | 11,079,885.389572 |
2022-02-18 14:07:00 | 108,100 | 108,100 | 108,050 | 108,100 | 68.464 | 7,398,093.440004 |
2022-02-18 14:08:00 | 108,200 | 108,350 | 108,200 | 108,350 | 299.414816 | 32,412,911.452127 |
2022-02-18 14:09:00 | 108,250 | 108,400 | 108,100 | 108,200 | 536.740883 | 58,094,763.559782 |
2022-02-18 14:10:00 | 108,200 | 108,200 | 108,100 | 108,100 | 1.855873 | 200,787.499716 |
2022-02-18 14:11:00 | 108,100 | 108,150 | 108,000 | 108,000 | 17.915956 | 1,936,633.156691 |
2022-02-18 14:12:00 | 108,000 | 108,000 | 108,000 | 108,000 | 7.459559 | 805,632.35796 |
2022-02-18 14:13:00 | 108,000 | 108,000 | 108,000 | 108,000 | 4.659106 | 503,183.4696 |
2022-02-18 14:14:00 | 108,000 | 108,000 | 108,000 | 108,000 | 8.754823 | 945,520.91316 |
2022-02-18 14:15:00 | 107,950 | 107,950 | 107,900 | 107,900 | 34.001793 | 3,670,275.453725 |
2022-02-18 14:16:00 | 107,900 | 108,200 | 107,900 | 108,200 | 84.370865 | 9,106,891.711811 |
2022-02-18 14:17:00 | 107,950 | 108,100 | 107,950 | 108,000 | 126.554072 | 13,665,249.647546 |
2022-02-18 14:18:00 | 108,000 | 108,050 | 107,900 | 108,050 | 43.256617 | 4,670,406.097997 |
2022-02-18 14:19:00 | 108,000 | 108,000 | 107,800 | 107,800 | 209.122498 | 22,573,377.26129 |
2022-02-18 14:21:00 | 107,800 | 107,800 | 107,700 | 107,800 | 209.904418 | 22,627,418.044258 |
2022-02-18 14:22:00 | 107,800 | 107,800 | 107,700 | 107,700 | 11.078023 | 1,193,122.530042 |
2022-02-18 14:23:00 | 107,700 | 107,800 | 107,700 | 107,800 | 131.272411 | 14,148,367.68319 |
2022-02-18 14:24:00 | 107,800 | 107,800 | 107,800 | 107,800 | 2.117924 | 228,312.24493 |
2022-02-18 14:25:00 | 107,850 | 107,850 | 107,800 | 107,800 | 92.802255 | 10,008,338.418319 |
2022-02-18 14:26:00 | 107,800 | 108,050 | 107,800 | 108,050 | 95.822984 | 10,352,855.13313 |
2022-02-18 14:27:00 | 108,050 | 108,050 | 107,850 | 107,950 | 240.169385 | 25,937,167.395188 |
2022-02-18 14:28:00 | 108,050 | 108,050 | 108,050 | 108,050 | 2 | 216,100 |
2022-02-18 14:29:00 | 107,950 | 108,150 | 107,950 | 108,000 | 738.336517 | 79,811,523.666521 |
2022-02-18 14:30:00 | 108,000 | 108,250 | 108,000 | 108,250 | 15.043362 | 1,625,117.297572 |
2022-02-18 14:31:00 | 108,250 | 108,250 | 108,250 | 108,250 | 51.31165 | 5,554,486.091933 |
2022-02-18 14:33:00 | 108,100 | 108,150 | 107,950 | 107,950 | 284.677647 | 30,733,239.91442 |
2022-02-18 14:35:00 | 107,950 | 107,950 | 107,950 | 107,950 | 72.203569 | 7,794,375.326446 |
2022-02-18 14:36:00 | 107,950 | 107,950 | 107,950 | 107,950 | 9.157509 | 988,553.112743 |
2022-02-18 14:37:00 | 108,100 | 108,100 | 108,000 | 108,000 | 154.809179 | 16,733,938.507299 |
2022-02-18 14:38:00 | 108,250 | 108,250 | 108,000 | 108,100 | 54.155026 | 5,856,470.897009 |
2022-02-18 14:39:00 | 108,100 | 108,100 | 108,100 | 108,100 | 4.470349 | 483,244.747439 |
2022-02-18 14:40:00 | 108,100 | 108,100 | 108,100 | 108,100 | 14.858528 | 1,606,206.874638 |
2022-02-18 14:41:00 | 108,300 | 108,300 | 108,300 | 108,300 | 209.275335 | 22,664,518.808658 |
2022-02-18 14:42:00 | 108,300 | 108,300 | 108,300 | 108,300 | 14.614498 | 1,582,750.124736 |
2022-02-18 14:44:00 | 108,150 | 108,150 | 108,100 | 108,150 | 72.088027 | 7,794,837.776014 |
2022-02-18 14:47:00 | 108,550 | 108,550 | 108,350 | 108,550 | 4.705898 | 510,612.998543 |
2022-02-18 14:48:00 | 108,500 | 108,500 | 108,500 | 108,500 | 134.251539 | 14,566,291.932675 |
2022-02-18 14:49:00 | 108,500 | 108,500 | 108,450 | 108,450 | 24.421126 | 2,649,192.15364 |
2022-02-18 14:50:00 | 108,500 | 108,500 | 108,450 | 108,500 | 19.080217 | 2,070,196.78005 |
2022-02-18 14:51:00 | 108,500 | 108,500 | 108,450 | 108,450 | 107.139515 | 11,620,506.71911 |
2022-02-18 14:52:00 | 108,450 | 108,450 | 108,450 | 108,450 | 1.844168 | 199,999.998995 |
2022-02-18 14:53:00 | 108,450 | 108,500 | 108,450 | 108,500 | 31.062592 | 3,369,415.237096 |
2022-02-18 14:54:00 | 108,550 | 108,550 | 108,450 | 108,450 | 210.059965 | 22,787,832.066202 |
2022-02-18 14:55:00 | 108,450 | 108,550 | 108,300 | 108,550 | 16.266143 | 1,763,911.568964 |
2022-02-18 14:56:00 | 108,550 | 108,550 | 108,350 | 108,350 | 98.32876 | 10,673,365.92948 |
2022-02-18 14:57:00 | 108,400 | 108,400 | 108,400 | 108,400 | 4.680677 | 507,385.362952 |
2022-02-18 14:58:00 | 108,550 | 108,600 | 108,550 | 108,600 | 44.612877 | 4,844,036.772354 |
2022-02-18 14:59:00 | 108,600 | 108,650 | 108,600 | 108,600 | 258.436316 | 28,066,639.27748 |
2022-02-18 15:00:00 | 108,600 | 108,700 | 108,600 | 108,600 | 146.138879 | 15,873,459.559856 |
2022-02-18 15:02:00 | 108,600 | 108,600 | 108,050 | 108,400 | 695.985569 | 75,288,199.725468 |
2022-02-18 15:03:00 | 108,200 | 108,200 | 108,200 | 108,200 | 29.582047 | 3,200,777.49081 |
2022-02-18 15:04:00 | 108,200 | 108,200 | 108,200 | 108,200 | 81.268017 | 8,793,199.4394 |
2022-02-18 15:05:00 | 108,200 | 108,200 | 108,200 | 108,200 | 1.158956 | 125,398.999166 |
2022-02-18 15:06:00 | 108,150 | 108,200 | 108,100 | 108,100 | 81.589496 | 8,821,991.671606 |
2022-02-18 15:07:00 | 108,100 | 108,200 | 108,050 | 108,150 | 30.798031 | 3,328,174.563687 |
2022-02-18 15:08:00 | 108,200 | 108,200 | 108,150 | 108,150 | 1.039759 | 112,491.976132 |
2022-02-18 15:09:00 | 108,200 | 108,300 | 108,200 | 108,300 | 46.608566 | 5,043,151.840409 |
2022-02-18 15:10:00 | 108,300 | 108,450 | 108,300 | 108,300 | 36.40533 | 3,947,235.288806 |
2022-02-18 15:12:00 | 108,300 | 108,300 | 108,300 | 108,300 | 2.709382 | 293,426.034861 |
2022-02-18 15:13:00 | 108,300 | 108,450 | 108,300 | 108,450 | 67.535295 | 7,324,105.70387 |
2022-02-18 15:15:00 | 108,450 | 108,450 | 108,300 | 108,400 | 32.173352 | 3,488,277.886689 |
2022-02-18 15:16:00 | 108,400 | 108,450 | 108,400 | 108,450 | 74.085908 | 8,031,142.513612 |
2022-02-18 15:17:00 | 108,400 | 108,400 | 108,400 | 108,400 | 1 | 108,400 |
2022-02-18 15:18:00 | 108,400 | 108,400 | 108,400 | 108,400 | 11.438673 | 1,239,952.127184 |
2022-02-18 15:19:00 | 108,400 | 108,400 | 108,400 | 108,400 | 6.32802 | 685,957.323556 |
2022-02-18 15:20:00 | 108,400 | 108,400 | 108,300 | 108,400 | 6.905604 | 748,292.313344 |
2022-02-18 15:21:00 | 108,400 | 108,400 | 108,400 | 108,400 | 0.423632 | 45,921.683868 |
2022-02-18 15:22:00 | 108,400 | 108,400 | 108,400 | 108,400 | 0.881517 | 95,556.411364 |
2022-02-18 15:23:00 | 108,400 | 108,500 | 108,300 | 108,500 | 98.686354 | 10,700,138.69897 |
2022-02-18 15:24:00 | 108,500 | 108,500 | 108,300 | 108,300 | 19.623231 | 2,126,051.13667 |
2022-02-18 15:25:00 | 108,300 | 108,300 | 108,300 | 108,300 | 34.845954 | 3,773,816.792208 |
2022-02-18 15:26:00 | 108,250 | 108,250 | 108,200 | 108,200 | 49.401041 | 5,345,238.829138 |
2022-02-18 15:27:00 | 108,200 | 108,200 | 108,050 | 108,050 | 95.827801 | 10,362,153.76615 |
2022-02-18 15:28:00 | 108,050 | 108,050 | 108,050 | 108,050 | 11.97155 | 1,293,526.013157 |
2022-02-18 15:29:00 | 108,050 | 108,200 | 108,050 | 108,200 | 6.3058 | 681,697.155591 |
2022-02-18 15:30:00 | 108,200 | 108,200 | 108,150 | 108,150 | 35.342362 | 3,823,998.043543 |
2022-02-18 15:31:00 | 108,150 | 108,150 | 108,100 | 108,100 | 23.148054 | 2,502,452.545528 |
2022-02-18 15:32:00 | 108,050 | 108,050 | 107,850 | 107,850 | 232.562632 | 25,107,181.444293 |
2022-02-18 15:33:00 | 107,850 | 107,850 | 107,800 | 107,800 | 107.829515 | 11,624,610.248522 |
2022-02-18 15:34:00 | 107,800 | 107,850 | 107,800 | 107,850 | 47.013537 | 5,069,330.525565 |
2022-02-18 15:35:00 | 107,900 | 108,000 | 107,800 | 107,850 | 70.350394 | 7,589,513.337184 |
2022-02-18 15:36:00 | 107,800 | 107,850 | 107,800 | 107,800 | 56.809803 | 6,124,115.807058 |
2022-02-18 15:37:00 | 107,850 | 108,000 | 107,800 | 107,850 | 83.699965 | 9,026,646.996687 |
2022-02-18 15:38:00 | 107,850 | 107,850 | 107,850 | 107,850 | 77.600346 | 8,369,197.276196 |
2022-02-18 15:39:00 | 107,900 | 108,000 | 107,900 | 108,000 | 122.809861 | 13,263,446.461026 |
2022-02-18 15:40:00 | 108,000 | 108,050 | 108,000 | 108,050 | 69.282904 | 7,482,670.254125 |
2022-02-18 15:41:00 | 108,100 | 108,100 | 108,050 | 108,050 | 72.85324 | 7,872,129.013331 |
2022-02-18 15:43:00 | 108,150 | 108,200 | 108,100 | 108,200 | 132.265881 | 14,306,639.927844 |
2022-02-18 15:44:00 | 108,150 | 108,300 | 108,150 | 108,250 | 84.752613 | 9,171,668.764799 |
2022-02-18 15:45:00 | 108,400 | 108,400 | 108,300 | 108,300 | 21.62844 | 2,342,401.598488 |
2022-02-18 15:46:00 | 108,300 | 108,350 | 108,300 | 108,300 | 50.34677 | 5,454,486.641553 |
2022-02-18 15:47:00 | 108,300 | 108,300 | 108,300 | 108,300 | 100.617563 | 10,896,882.043659 |
2022-02-18 15:48:00 | 108,300 | 108,350 | 108,300 | 108,350 | 25.970672 | 2,813,275.066381 |
2022-02-18 15:49:00 | 108,250 | 108,250 | 108,200 | 108,200 | 97.122033 | 10,510,272.979438 |
2022-02-18 15:50:00 | 108,250 | 108,400 | 108,200 | 108,250 | 58.552194 | 6,337,814.591374 |
2022-02-18 15:51:00 | 108,300 | 108,350 | 108,300 | 108,350 | 20.005196 | 2,167,018.255665 |
2022-02-18 15:52:00 | 108,350 | 108,400 | 108,250 | 108,250 | 86.363925 | 9,359,587.420811 |
2022-02-18 15:53:00 | 108,450 | 108,450 | 108,250 | 108,300 | 26.363198 | 2,855,111.516895 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.