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 |
|---|---|---|---|---|---|---|
2022-02-19 01:58:00 | 102,350 | 102,350 | 102,000 | 102,200 | 277.007157 | 28,283,466.680514 |
2022-02-19 01:59:00 | 102,200 | 102,200 | 101,950 | 101,950 | 3.362953 | 342,877.539558 |
2022-02-19 02:00:00 | 102,000 | 102,750 | 102,000 | 102,450 | 56.204755 | 5,746,463.539078 |
2022-02-19 02:01:00 | 102,450 | 102,450 | 102,400 | 102,400 | 361.80893 | 37,056,666.956575 |
2022-02-19 02:02:00 | 102,400 | 102,400 | 102,400 | 102,400 | 0.052746 | 5,401.216 |
2022-02-19 02:03:00 | 102,200 | 102,800 | 102,150 | 102,650 | 328.089463 | 33,614,094.561083 |
2022-02-19 02:04:00 | 102,700 | 102,700 | 102,700 | 102,700 | 39.952502 | 4,103,121.957454 |
2022-02-19 02:05:00 | 102,700 | 103,350 | 102,700 | 102,850 | 127.686035 | 13,158,916.625466 |
2022-02-19 02:06:00 | 102,800 | 102,800 | 102,700 | 102,700 | 64.448757 | 6,623,418.717162 |
2022-02-19 02:07:00 | 102,700 | 102,700 | 102,550 | 102,700 | 233.885572 | 24,019,723.445094 |
2022-02-19 02:08:00 | 102,850 | 102,850 | 102,750 | 102,850 | 15.849019 | 1,629,642.734672 |
2022-02-19 02:09:00 | 102,850 | 103,000 | 102,800 | 102,850 | 19.218523 | 1,976,560.743209 |
2022-02-19 02:10:00 | 103,000 | 103,000 | 102,950 | 102,950 | 4.852901 | 499,749.99931 |
2022-02-19 02:11:00 | 102,950 | 102,950 | 102,850 | 102,900 | 3.539579 | 364,108.717197 |
2022-02-19 02:12:00 | 102,850 | 102,850 | 102,700 | 102,700 | 124.942407 | 12,839,738.354015 |
2022-02-19 02:13:00 | 102,650 | 102,900 | 102,650 | 102,900 | 135.131367 | 13,871,613.442664 |
2022-02-19 02:14:00 | 102,650 | 102,700 | 102,600 | 102,600 | 261.579263 | 26,840,493.754648 |
2022-02-19 02:15:00 | 102,600 | 102,800 | 102,500 | 102,800 | 255.64478 | 26,217,880.864414 |
2022-02-19 02:16:00 | 102,800 | 102,900 | 102,800 | 102,900 | 34.012793 | 3,497,594.105451 |
2022-02-19 02:17:00 | 102,900 | 103,200 | 102,850 | 103,050 | 120.5553 | 12,419,618.904388 |
2022-02-19 02:18:00 | 103,050 | 103,050 | 103,050 | 103,050 | 3.3045 | 340,528.735305 |
2022-02-19 02:19:00 | 103,050 | 103,050 | 103,000 | 103,050 | 34.884693 | 3,594,757.095596 |
2022-02-19 02:20:00 | 103,100 | 103,150 | 102,950 | 103,100 | 75.635548 | 7,795,973.091554 |
2022-02-19 02:21:00 | 102,800 | 103,000 | 102,800 | 103,000 | 33.445654 | 3,439,714.324372 |
2022-02-19 02:22:00 | 103,000 | 103,000 | 102,850 | 102,900 | 11.494777 | 1,182,726.937299 |
2022-02-19 02:23:00 | 102,800 | 102,800 | 102,800 | 102,800 | 3.496555 | 359,445.8283 |
2022-02-19 02:24:00 | 102,750 | 102,800 | 102,750 | 102,750 | 73.39366 | 7,544,096.442919 |
2022-02-19 02:25:00 | 102,750 | 102,750 | 102,750 | 102,750 | 27.556024 | 2,831,381.43723 |
2022-02-19 02:27:00 | 102,750 | 102,750 | 102,750 | 102,750 | 4.718302 | 484,805.499675 |
2022-02-19 02:28:00 | 102,750 | 102,750 | 102,750 | 102,750 | 0.973236 | 99,999.999 |
2022-02-19 02:29:00 | 102,750 | 102,800 | 102,750 | 102,800 | 48.099416 | 4,943,019.999752 |
2022-02-19 02:30:00 | 102,750 | 102,800 | 102,650 | 102,800 | 206.950922 | 21,273,384.958578 |
2022-02-19 02:31:00 | 103,000 | 103,400 | 103,000 | 103,300 | 123.295213 | 12,730,913.812496 |
2022-02-19 02:32:00 | 103,050 | 103,050 | 103,050 | 103,050 | 5.857437 | 603,608.831325 |
2022-02-19 02:33:00 | 103,050 | 103,200 | 103,050 | 103,200 | 6.157836 | 634,573.992771 |
2022-02-19 02:34:00 | 103,050 | 103,300 | 103,000 | 103,050 | 73.094983 | 7,532,426.758898 |
2022-02-19 02:35:00 | 103,050 | 103,150 | 103,050 | 103,150 | 51.145205 | 5,270,811.948457 |
2022-02-19 02:36:00 | 103,050 | 103,100 | 103,000 | 103,000 | 21.154136 | 2,179,568.632024 |
2022-02-19 02:37:00 | 103,100 | 103,100 | 102,850 | 102,900 | 96.868973 | 9,969,708.497801 |
2022-02-19 02:38:00 | 102,900 | 102,900 | 102,850 | 102,850 | 12.186044 | 1,253,348.98728 |
2022-02-19 02:39:00 | 103,100 | 103,100 | 103,100 | 103,100 | 4.027 | 415,183.7 |
2022-02-19 02:40:00 | 103,000 | 103,100 | 103,000 | 103,000 | 66.848004 | 6,885,603.28625 |
2022-02-19 02:41:00 | 103,100 | 103,300 | 103,100 | 103,100 | 93.238431 | 9,613,825.252335 |
2022-02-19 02:42:00 | 103,100 | 103,300 | 103,100 | 103,300 | 20.490995 | 2,116,458.256501 |
2022-02-19 02:43:00 | 103,300 | 103,450 | 103,150 | 103,400 | 44.850173 | 4,634,269.453176 |
2022-02-19 02:44:00 | 103,250 | 103,300 | 103,250 | 103,300 | 6.883844 | 710,853.673641 |
2022-02-19 02:45:00 | 103,300 | 103,350 | 103,150 | 103,150 | 95.852399 | 9,892,602.482037 |
2022-02-19 02:46:00 | 103,150 | 103,150 | 103,150 | 103,150 | 9.765625 | 1,007,324.21875 |
2022-02-19 02:47:00 | 103,200 | 103,450 | 103,150 | 103,200 | 35.83293 | 3,700,383.237687 |
2022-02-19 02:48:00 | 103,150 | 103,150 | 103,150 | 103,150 | 10.694959 | 1,103,185.031165 |
2022-02-19 02:49:00 | 103,150 | 103,350 | 103,150 | 103,350 | 118.70625 | 12,250,689.92675 |
2022-02-19 02:50:00 | 103,350 | 103,400 | 103,350 | 103,400 | 15.40997 | 1,592,739.155791 |
2022-02-19 02:51:00 | 103,400 | 103,450 | 103,350 | 103,450 | 186.762569 | 19,307,589.414311 |
2022-02-19 02:52:00 | 103,450 | 103,700 | 103,450 | 103,700 | 214.554318 | 22,221,775.690705 |
2022-02-19 02:53:00 | 103,650 | 103,750 | 103,650 | 103,750 | 43.08149 | 4,466,109.149113 |
2022-02-19 02:54:00 | 103,650 | 103,650 | 103,550 | 103,550 | 72.076178 | 7,465,696.744733 |
2022-02-19 02:55:00 | 103,550 | 103,550 | 103,550 | 103,550 | 23.094495 | 2,391,434.918937 |
2022-02-19 02:56:00 | 103,550 | 103,600 | 103,450 | 103,600 | 77.356064 | 8,012,998.629093 |
2022-02-19 02:57:00 | 103,550 | 103,600 | 103,550 | 103,600 | 17.357 | 1,797,962.2 |
2022-02-19 02:58:00 | 103,550 | 103,550 | 103,550 | 103,550 | 11.86352 | 1,228,467.541562 |
2022-02-19 02:59:00 | 103,550 | 103,550 | 103,400 | 103,400 | 17.45537 | 1,807,486.91824 |
2022-02-19 03:00:00 | 103,400 | 103,600 | 103,400 | 103,600 | 65.868728 | 6,823,989.14537 |
2022-02-19 03:01:00 | 103,600 | 103,600 | 103,600 | 103,600 | 153.524732 | 15,905,162.239344 |
2022-02-19 03:02:00 | 103,600 | 103,600 | 103,550 | 103,550 | 85.932144 | 8,900,932.608595 |
2022-02-19 03:03:00 | 103,400 | 103,650 | 103,400 | 103,650 | 0.299617 | 31,006.386612 |
2022-02-19 03:04:00 | 103,650 | 103,650 | 103,650 | 103,650 | 18.93147 | 1,962,246.850989 |
2022-02-19 03:06:00 | 103,450 | 103,450 | 103,350 | 103,350 | 142.664521 | 14,753,438.712913 |
2022-02-19 03:07:00 | 103,350 | 103,350 | 103,300 | 103,300 | 593.664289 | 61,340,974.80146 |
2022-02-19 03:08:00 | 103,300 | 103,550 | 103,300 | 103,400 | 8.361025 | 864,384.987501 |
2022-02-19 03:09:00 | 103,400 | 103,450 | 103,300 | 103,450 | 14.172745 | 1,465,292.595783 |
2022-02-19 03:10:00 | 103,400 | 103,450 | 103,300 | 103,300 | 11.899112 | 1,229,962.789296 |
2022-02-19 03:12:00 | 103,450 | 103,450 | 103,300 | 103,400 | 30.561043 | 3,158,889.187513 |
2022-02-19 03:13:00 | 103,300 | 103,350 | 103,250 | 103,350 | 49.249193 | 5,089,076.094297 |
2022-02-19 03:14:00 | 103,300 | 103,300 | 102,950 | 103,000 | 692.704066 | 71,354,394.533303 |
2022-02-19 03:15:00 | 103,000 | 103,250 | 102,850 | 103,250 | 20.659596 | 2,129,916.155459 |
2022-02-19 03:17:00 | 102,850 | 102,850 | 102,500 | 102,850 | 338.3611 | 34,765,738.891182 |
2022-02-19 03:18:00 | 102,500 | 102,600 | 102,300 | 102,300 | 84.092607 | 8,612,196.670418 |
2022-02-19 03:19:00 | 102,700 | 102,700 | 102,500 | 102,700 | 95.438799 | 9,794,862.725095 |
2022-02-19 03:20:00 | 102,700 | 102,800 | 102,700 | 102,800 | 25.379317 | 2,608,900.511739 |
2022-02-19 03:21:00 | 102,800 | 102,800 | 102,700 | 102,800 | 26.618931 | 2,735,317.725132 |
2022-02-19 03:22:00 | 103,000 | 103,050 | 103,000 | 103,050 | 17.68009 | 1,821,431.2906 |
2022-02-19 03:23:00 | 103,050 | 103,050 | 103,050 | 103,050 | 16.60222 | 1,710,858.731841 |
2022-02-19 03:24:00 | 103,150 | 103,500 | 103,150 | 103,300 | 40.221046 | 4,156,949.679478 |
2022-02-19 03:25:00 | 103,250 | 103,300 | 103,250 | 103,250 | 64.996749 | 6,710,974.440891 |
2022-02-19 03:26:00 | 103,200 | 103,200 | 103,200 | 103,200 | 2.834025 | 292,471.34904 |
2022-02-19 03:27:00 | 103,200 | 103,300 | 103,200 | 103,300 | 12.226897 | 1,262,286.356324 |
2022-02-19 03:28:00 | 103,400 | 103,400 | 103,300 | 103,300 | 65.154223 | 6,736,907.341375 |
2022-02-19 03:29:00 | 103,600 | 103,600 | 103,300 | 103,550 | 83.34807 | 8,633,706.207717 |
2022-02-19 03:30:00 | 103,350 | 103,350 | 103,300 | 103,300 | 0.666357 | 68,865.045274 |
2022-02-19 03:31:00 | 103,300 | 103,600 | 103,300 | 103,600 | 35.864026 | 3,705,457.615271 |
2022-02-19 03:32:00 | 103,600 | 103,650 | 103,600 | 103,650 | 37.332367 | 3,869,322.474866 |
2022-02-19 03:33:00 | 103,650 | 103,650 | 103,650 | 103,650 | 11.488934 | 1,190,827.965567 |
2022-02-19 03:34:00 | 103,500 | 103,500 | 103,350 | 103,350 | 24.787986 | 2,562,997.201203 |
2022-02-19 03:35:00 | 103,650 | 103,800 | 103,650 | 103,800 | 100.48227 | 10,425,604.449993 |
2022-02-19 03:36:00 | 103,850 | 104,150 | 103,850 | 104,150 | 803.233865 | 83,538,101.435697 |
2022-02-19 03:37:00 | 104,150 | 104,400 | 104,150 | 104,250 | 502.931043 | 52,442,384.14535 |
2022-02-19 03:38:00 | 104,300 | 104,300 | 104,250 | 104,300 | 9.67354 | 1,008,797.11241 |
2022-02-19 03:42:00 | 104,300 | 104,300 | 104,150 | 104,200 | 64.435698 | 6,719,542.892436 |
2022-02-19 03:43:00 | 104,200 | 104,200 | 104,200 | 104,200 | 31.651311 | 3,298,066.591612 |
2022-02-19 03:44:00 | 104,200 | 104,250 | 103,950 | 104,250 | 41.78666 | 4,353,607.970423 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.