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 20:58:00 | 105,000 | 105,300 | 104,950 | 105,200 | 224.11455 | 23,573,593.930291 |
2022-02-18 20:59:00 | 105,200 | 105,450 | 105,200 | 105,200 | 91.902653 | 9,668,926.865839 |
2022-02-18 21:00:00 | 105,200 | 105,550 | 105,200 | 105,550 | 86.09401 | 9,078,974.992793 |
2022-02-18 21:01:00 | 105,500 | 105,600 | 105,300 | 105,300 | 262.955511 | 27,728,554.938249 |
2022-02-18 21:02:00 | 105,300 | 105,750 | 105,100 | 105,700 | 319.516983 | 33,670,812.640461 |
2022-02-18 21:03:00 | 105,700 | 105,700 | 105,250 | 105,300 | 259.019373 | 27,327,325.389773 |
2022-02-18 21:04:00 | 105,300 | 105,550 | 105,300 | 105,450 | 55.916684 | 5,896,468.314563 |
2022-02-18 21:05:00 | 105,750 | 105,850 | 105,600 | 105,700 | 86.659368 | 9,159,850.580841 |
2022-02-18 21:06:00 | 105,700 | 105,850 | 105,700 | 105,750 | 343.786743 | 36,353,287.699539 |
2022-02-18 21:07:00 | 105,700 | 105,850 | 105,700 | 105,800 | 202.515536 | 21,423,309.172026 |
2022-02-18 21:08:00 | 105,850 | 105,850 | 105,850 | 105,850 | 21.740928 | 2,301,277.276433 |
2022-02-18 21:09:00 | 106,050 | 106,050 | 105,850 | 105,950 | 34.637538 | 3,668,539.658618 |
2022-02-18 21:10:00 | 105,950 | 106,100 | 105,950 | 106,100 | 29.409 | 3,117,969.9 |
2022-02-18 21:11:00 | 106,100 | 106,150 | 105,950 | 106,150 | 184.459168 | 19,567,164.400212 |
2022-02-18 21:12:00 | 106,200 | 106,200 | 106,150 | 106,200 | 12.828353 | 1,361,884.455295 |
2022-02-18 21:13:00 | 106,200 | 106,350 | 106,200 | 106,350 | 75.509957 | 8,022,688.15196 |
2022-02-18 21:14:00 | 106,350 | 106,450 | 106,300 | 106,300 | 222.863518 | 23,698,996.070023 |
2022-02-18 21:15:00 | 106,450 | 106,650 | 106,400 | 106,650 | 398.399055 | 42,407,759.475858 |
2022-02-18 21:16:00 | 106,650 | 106,650 | 106,450 | 106,450 | 429.060705 | 45,701,914.345258 |
2022-02-18 21:17:00 | 106,450 | 106,450 | 106,300 | 106,300 | 56.786339 | 6,036,669.629452 |
2022-02-18 21:18:00 | 106,300 | 106,450 | 106,250 | 106,450 | 212.7897 | 22,616,865.737978 |
2022-02-18 21:19:00 | 106,450 | 106,450 | 106,300 | 106,300 | 2.68588 | 285,539.853337 |
2022-02-18 21:20:00 | 106,300 | 106,300 | 106,150 | 106,150 | 169.945745 | 18,049,931.78893 |
2022-02-18 21:21:00 | 106,150 | 106,350 | 106,150 | 106,350 | 27.119112 | 2,880,687.140983 |
2022-02-18 21:22:00 | 106,300 | 106,300 | 106,200 | 106,200 | 37.46727 | 3,980,509.672686 |
2022-02-18 21:23:00 | 106,200 | 106,200 | 106,150 | 106,150 | 121.357566 | 12,884,221.398198 |
2022-02-18 21:24:00 | 106,150 | 106,150 | 106,150 | 106,150 | 3.514804 | 373,096.393648 |
2022-02-18 21:25:00 | 106,300 | 106,300 | 106,150 | 106,150 | 57.534278 | 6,107,334.837637 |
2022-02-18 21:26:00 | 106,150 | 106,200 | 106,100 | 106,150 | 1.891881 | 200,758.370121 |
2022-02-18 21:27:00 | 106,150 | 106,150 | 106,150 | 106,150 | 30.140335 | 3,199,396.583603 |
2022-02-18 21:28:00 | 106,250 | 106,350 | 106,250 | 106,350 | 64.75127 | 6,883,167.479139 |
2022-02-18 21:29:00 | 106,350 | 106,350 | 106,250 | 106,250 | 34.66441 | 3,684,612.216241 |
2022-02-18 21:30:00 | 106,250 | 106,250 | 106,000 | 106,000 | 154.234099 | 16,359,325.677472 |
2022-02-18 21:31:00 | 106,100 | 106,100 | 106,100 | 106,100 | 16.798525 | 1,782,323.479158 |
2022-02-18 21:32:00 | 106,150 | 106,150 | 106,150 | 106,150 | 16.360744 | 1,736,692.936325 |
2022-02-18 21:33:00 | 106,150 | 106,150 | 106,150 | 106,150 | 2.400706 | 254,834.910055 |
2022-02-18 21:34:00 | 106,150 | 106,150 | 106,100 | 106,100 | 3.988311 | 423,348.232005 |
2022-02-18 21:35:00 | 106,150 | 106,250 | 106,150 | 106,200 | 95.374525 | 10,127,766.54816 |
2022-02-18 21:36:00 | 106,100 | 106,100 | 106,050 | 106,050 | 119.448584 | 12,668,259.467724 |
2022-02-18 21:37:00 | 105,900 | 105,900 | 105,600 | 105,750 | 173.047923 | 18,302,273.870591 |
2022-02-18 21:38:00 | 105,750 | 105,850 | 105,400 | 105,500 | 172.881587 | 18,242,261.584398 |
2022-02-18 21:39:00 | 105,500 | 105,500 | 105,400 | 105,500 | 92.513433 | 9,754,214.443982 |
2022-02-18 21:40:00 | 105,500 | 105,500 | 105,450 | 105,500 | 4.67686 | 493,401.281695 |
2022-02-18 21:41:00 | 105,500 | 105,750 | 105,500 | 105,750 | 180.478959 | 19,052,238.06453 |
2022-02-18 21:42:00 | 105,500 | 105,800 | 105,500 | 105,600 | 73.859945 | 7,813,185.265843 |
2022-02-18 21:43:00 | 105,600 | 105,750 | 105,600 | 105,700 | 163.802419 | 17,315,027.279388 |
2022-02-18 21:44:00 | 105,600 | 105,800 | 105,600 | 105,600 | 156.927818 | 16,572,713.705643 |
2022-02-18 21:45:00 | 105,750 | 105,850 | 105,750 | 105,850 | 73.950069 | 7,822,294.318963 |
2022-02-18 21:46:00 | 105,800 | 106,000 | 105,700 | 106,000 | 186.530562 | 19,750,099.876932 |
2022-02-18 21:47:00 | 105,750 | 106,000 | 105,550 | 105,550 | 342.011957 | 36,123,981.663432 |
2022-02-18 21:48:00 | 105,550 | 105,650 | 105,400 | 105,550 | 1,921.529533 | 202,646,854.798077 |
2022-02-18 21:49:00 | 105,550 | 105,550 | 105,550 | 105,550 | 357.758243 | 37,761,382.533873 |
2022-02-18 21:50:00 | 105,550 | 105,550 | 105,450 | 105,550 | 58.160472 | 6,138,037.392795 |
2022-02-18 21:51:00 | 105,500 | 105,550 | 105,350 | 105,550 | 251.611738 | 26,528,861.715844 |
2022-02-18 21:52:00 | 105,350 | 105,550 | 105,350 | 105,550 | 84.619415 | 8,919,939.323896 |
2022-02-18 21:53:00 | 105,550 | 105,550 | 105,350 | 105,550 | 430.739188 | 45,431,402.117584 |
2022-02-18 21:54:00 | 105,550 | 105,800 | 105,300 | 105,500 | 123.612685 | 13,032,894.072398 |
2022-02-18 21:55:00 | 105,600 | 105,750 | 105,350 | 105,500 | 471.802027 | 49,808,101.337012 |
2022-02-18 21:56:00 | 105,550 | 105,700 | 105,500 | 105,500 | 22.611136 | 2,385,516.85626 |
2022-02-18 21:57:00 | 105,500 | 105,700 | 105,400 | 105,550 | 319.136395 | 33,681,541.870024 |
2022-02-18 21:58:00 | 105,550 | 105,550 | 105,350 | 105,400 | 403.481525 | 42,532,295.38415 |
2022-02-18 21:59:00 | 105,400 | 105,500 | 105,350 | 105,500 | 233.920817 | 24,650,057.605523 |
2022-02-18 22:00:00 | 105,500 | 105,500 | 105,400 | 105,500 | 295.993675 | 31,216,155.780023 |
2022-02-18 22:01:00 | 105,500 | 105,550 | 105,300 | 105,400 | 344.118927 | 36,283,612.94424 |
2022-02-18 22:02:00 | 105,550 | 105,550 | 105,450 | 105,550 | 104.228438 | 10,993,703.833865 |
2022-02-18 22:03:00 | 105,450 | 105,550 | 105,450 | 105,550 | 577.5675 | 60,949,932.939292 |
2022-02-18 22:04:00 | 105,550 | 105,550 | 105,300 | 105,500 | 713.131613 | 75,190,532.557677 |
2022-02-18 22:05:00 | 105,500 | 105,500 | 105,450 | 105,450 | 139.29398 | 14,691,430.371923 |
2022-02-18 22:06:00 | 105,450 | 105,450 | 105,300 | 105,450 | 33.442379 | 3,524,739.242034 |
2022-02-18 22:07:00 | 105,450 | 105,550 | 105,300 | 105,300 | 16.528205 | 1,742,560.028089 |
2022-02-18 22:08:00 | 105,400 | 105,450 | 105,300 | 105,400 | 100.399857 | 10,581,324.688394 |
2022-02-18 22:09:00 | 105,400 | 105,400 | 104,950 | 105,050 | 870.579768 | 91,527,132.245709 |
2022-02-18 22:10:00 | 104,950 | 104,950 | 104,300 | 104,450 | 903.763467 | 94,574,000.511397 |
2022-02-18 22:11:00 | 104,450 | 104,850 | 104,450 | 104,550 | 699.436096 | 73,098,192.755622 |
2022-02-18 22:12:00 | 104,850 | 104,850 | 104,400 | 104,400 | 246.864556 | 25,826,762.729293 |
2022-02-18 22:13:00 | 104,800 | 104,950 | 104,450 | 104,850 | 308.204485 | 32,302,898.596782 |
2022-02-18 22:14:00 | 104,850 | 104,900 | 104,400 | 104,450 | 479.713763 | 50,157,666.475934 |
2022-02-18 22:15:00 | 104,450 | 104,550 | 104,400 | 104,500 | 669.725743 | 69,952,878.7487 |
2022-02-18 22:16:00 | 104,500 | 104,950 | 104,400 | 104,650 | 671.469176 | 70,189,864.55642 |
2022-02-18 22:17:00 | 104,650 | 104,800 | 104,550 | 104,800 | 475.110791 | 49,721,760.112654 |
2022-02-18 22:18:00 | 104,650 | 104,700 | 104,650 | 104,650 | 804.59045 | 84,238,629.690192 |
2022-02-18 22:19:00 | 104,700 | 104,700 | 104,650 | 104,700 | 340.001535 | 35,595,167.686103 |
2022-02-18 22:20:00 | 104,700 | 104,800 | 104,700 | 104,800 | 503.188863 | 52,694,553.090023 |
2022-02-18 22:21:00 | 104,800 | 104,900 | 104,650 | 104,650 | 398.291298 | 41,699,699.624468 |
2022-02-18 22:22:00 | 104,650 | 104,850 | 104,650 | 104,850 | 210.338286 | 22,017,221.584553 |
2022-02-18 22:23:00 | 104,850 | 104,850 | 104,850 | 104,850 | 25.311501 | 2,653,910.833716 |
2022-02-18 22:24:00 | 104,700 | 104,800 | 104,650 | 104,750 | 275.604114 | 28,868,723.470646 |
2022-02-18 22:25:00 | 104,750 | 104,750 | 104,650 | 104,650 | 451.883243 | 47,302,497.859215 |
2022-02-18 22:26:00 | 104,600 | 104,600 | 104,200 | 104,250 | 395.856539 | 41,336,461.328896 |
2022-02-18 22:27:00 | 104,200 | 104,400 | 104,000 | 104,350 | 883.295053 | 92,011,746.469999 |
2022-02-18 22:28:00 | 104,300 | 104,300 | 104,250 | 104,300 | 121.56169 | 12,677,234.300975 |
2022-02-18 22:29:00 | 104,300 | 104,400 | 104,250 | 104,250 | 98.79833 | 10,304,367.00255 |
2022-02-18 22:30:00 | 104,250 | 104,400 | 104,050 | 104,050 | 219.169869 | 22,832,498.488714 |
2022-02-18 22:31:00 | 104,050 | 104,200 | 103,900 | 103,900 | 931.744388 | 96,912,427.804036 |
2022-02-18 22:32:00 | 103,950 | 104,050 | 103,750 | 103,900 | 881.99078 | 91,652,872.573694 |
2022-02-18 22:33:00 | 103,750 | 103,950 | 103,700 | 103,700 | 1,402.977359 | 145,747,436.338355 |
2022-02-18 22:34:00 | 103,900 | 103,950 | 103,550 | 103,800 | 3,653.638882 | 378,929,733.012754 |
2022-02-18 22:35:00 | 103,800 | 103,950 | 103,650 | 103,900 | 1,460.75186 | 151,638,231.126503 |
2022-02-18 22:36:00 | 103,900 | 103,950 | 103,800 | 103,950 | 504.176333 | 52,382,526.689638 |
2022-02-18 22:37:00 | 103,850 | 103,950 | 103,850 | 103,950 | 354.83809 | 36,885,106.467539 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.