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 07:36:00 | 102,100 | 102,200 | 102,050 | 102,100 | 32.912739 | 3,359,590.322644 |
2022-02-19 07:37:00 | 102,050 | 102,100 | 101,950 | 101,950 | 170.146606 | 17,354,540.683668 |
2022-02-19 07:38:00 | 101,900 | 102,050 | 101,900 | 101,950 | 118.404884 | 12,069,083.979491 |
2022-02-19 07:39:00 | 102,050 | 102,200 | 102,050 | 102,200 | 80.773182 | 8,249,853.60598 |
2022-02-19 07:40:00 | 102,200 | 102,200 | 102,200 | 102,200 | 19.588245 | 2,001,918.648198 |
2022-02-19 07:42:00 | 102,350 | 102,350 | 102,350 | 102,350 | 67.431632 | 6,901,627.489143 |
2022-02-19 07:43:00 | 102,350 | 102,350 | 102,250 | 102,300 | 117.298727 | 11,997,565.194288 |
2022-02-19 07:44:00 | 102,300 | 102,300 | 102,300 | 102,300 | 12.342051 | 1,262,591.771265 |
2022-02-19 07:45:00 | 102,200 | 102,200 | 102,200 | 102,200 | 30.922073 | 3,160,235.816654 |
2022-02-19 07:46:00 | 102,200 | 102,200 | 102,100 | 102,100 | 130.817347 | 13,364,160.164013 |
2022-02-19 07:47:00 | 102,100 | 102,300 | 102,050 | 102,100 | 146.037505 | 14,910,952.562 |
2022-02-19 07:48:00 | 102,100 | 102,200 | 102,000 | 102,000 | 188.110678 | 19,200,437.103653 |
2022-02-19 07:49:00 | 102,000 | 102,000 | 101,850 | 101,850 | 231.065599 | 23,546,622.654088 |
2022-02-19 07:50:00 | 101,900 | 102,000 | 101,850 | 102,000 | 34.78232 | 3,542,637.340513 |
2022-02-19 07:51:00 | 102,000 | 102,000 | 101,850 | 102,000 | 101.291565 | 10,329,980.113155 |
2022-02-19 07:52:00 | 102,000 | 102,150 | 102,000 | 102,150 | 16.247354 | 1,657,238.190477 |
2022-02-19 07:53:00 | 102,150 | 102,250 | 102,150 | 102,250 | 120.095073 | 12,271,841.940445 |
2022-02-19 07:54:00 | 102,250 | 102,250 | 102,250 | 102,250 | 13.556618 | 1,386,164.159825 |
2022-02-19 07:55:00 | 102,250 | 102,250 | 102,250 | 102,250 | 67.183861 | 6,869,549.755553 |
2022-02-19 07:56:00 | 102,250 | 102,300 | 102,250 | 102,250 | 79.115113 | 8,091,242.379337 |
2022-02-19 07:57:00 | 102,250 | 102,300 | 102,200 | 102,300 | 39.380743 | 4,026,474.851289 |
2022-02-19 07:58:00 | 102,300 | 102,400 | 102,300 | 102,400 | 112.040307 | 11,472,461.767988 |
2022-02-19 07:59:00 | 102,250 | 102,400 | 102,200 | 102,200 | 43.304914 | 4,428,349.501748 |
2022-02-19 08:00:00 | 102,200 | 102,250 | 102,200 | 102,200 | 0.989523 | 101,134.289436 |
2022-02-19 08:01:00 | 102,250 | 102,450 | 102,200 | 102,450 | 311.29641 | 31,830,374.613407 |
2022-02-19 08:02:00 | 102,450 | 102,550 | 102,300 | 102,300 | 173.011668 | 17,709,050.379641 |
2022-02-19 08:03:00 | 102,400 | 102,400 | 102,200 | 102,200 | 94.606364 | 9,675,000.276431 |
2022-02-19 08:04:00 | 102,250 | 102,550 | 102,250 | 102,550 | 42.807124 | 4,379,251.870886 |
2022-02-19 08:05:00 | 102,700 | 102,700 | 102,550 | 102,700 | 247.45433 | 25,398,592.640057 |
2022-02-19 08:06:00 | 102,800 | 102,850 | 102,700 | 102,700 | 131.262405 | 13,492,964.265518 |
2022-02-19 08:07:00 | 102,700 | 102,700 | 102,700 | 102,700 | 4.11449 | 422,558.118892 |
2022-02-19 08:08:00 | 102,600 | 102,650 | 102,600 | 102,650 | 23.282275 | 2,389,092.381185 |
2022-02-19 08:09:00 | 102,750 | 102,750 | 102,750 | 102,750 | 2.822384 | 289,999.999155 |
2022-02-19 08:10:00 | 102,750 | 103,000 | 102,750 | 102,750 | 49.931807 | 5,140,469.848043 |
2022-02-19 08:11:00 | 102,800 | 103,000 | 102,800 | 102,800 | 113.655425 | 11,704,510.78633 |
2022-02-19 08:12:00 | 103,100 | 103,100 | 102,900 | 103,000 | 53.872616 | 5,552,621.777072 |
2022-02-19 08:13:00 | 103,000 | 103,100 | 102,800 | 103,100 | 208.668995 | 21,479,618.168323 |
2022-02-19 08:14:00 | 102,950 | 103,100 | 102,900 | 103,050 | 214.152633 | 22,043,658.123553 |
2022-02-19 08:15:00 | 103,050 | 103,050 | 103,050 | 103,050 | 5.03213 | 518,560.976921 |
2022-02-19 08:16:00 | 103,100 | 103,100 | 103,100 | 103,100 | 98.601291 | 10,165,793.057767 |
2022-02-19 08:17:00 | 103,100 | 103,100 | 103,050 | 103,050 | 26.900215 | 2,773,027.366388 |
2022-02-19 08:18:00 | 103,050 | 103,100 | 102,900 | 102,900 | 66.91168 | 6,891,719.826676 |
2022-02-19 08:19:00 | 102,850 | 102,900 | 102,700 | 102,750 | 71.493043 | 7,348,558.923102 |
2022-02-19 08:20:00 | 102,750 | 102,900 | 102,750 | 102,900 | 72.969096 | 7,507,834.394312 |
2022-02-19 08:21:00 | 102,800 | 102,800 | 102,700 | 102,700 | 16.096902 | 1,654,346.215591 |
2022-02-19 08:22:00 | 102,800 | 103,000 | 102,800 | 103,000 | 29.43712 | 3,031,116.40712 |
2022-02-19 08:23:00 | 103,000 | 103,200 | 102,850 | 102,850 | 34.935099 | 3,600,721.335774 |
2022-02-19 08:24:00 | 102,950 | 103,000 | 102,950 | 102,950 | 38.743043 | 3,989,020.242379 |
2022-02-19 08:25:00 | 102,900 | 102,900 | 102,750 | 102,800 | 166.721262 | 17,143,515.240844 |
2022-02-19 08:26:00 | 102,800 | 102,950 | 102,750 | 102,950 | 16.051678 | 1,650,667.097153 |
2022-02-19 08:27:00 | 102,750 | 102,950 | 102,650 | 102,950 | 32.895361 | 3,380,031.906312 |
2022-02-19 08:28:00 | 102,950 | 102,950 | 102,950 | 102,950 | 11.67743 | 1,202,191.399969 |
2022-02-19 08:29:00 | 102,950 | 102,950 | 102,950 | 102,950 | 46.879541 | 4,826,248.723301 |
2022-02-19 08:30:00 | 102,900 | 102,900 | 102,900 | 102,900 | 34.385813 | 3,538,300.142265 |
2022-02-19 08:31:00 | 102,900 | 103,150 | 102,850 | 103,150 | 118.22406 | 12,176,140.320097 |
2022-02-19 08:32:00 | 103,150 | 103,300 | 103,150 | 103,200 | 64.964778 | 6,704,196.179576 |
2022-02-19 08:33:00 | 103,150 | 103,200 | 103,050 | 103,200 | 97.719687 | 10,078,489.180138 |
2022-02-19 08:34:00 | 103,050 | 103,200 | 103,050 | 103,200 | 41.530397 | 4,280,984.904374 |
2022-02-19 08:35:00 | 103,000 | 103,000 | 103,000 | 103,000 | 8.180131 | 842,553.49815 |
2022-02-19 08:36:00 | 103,000 | 103,000 | 102,850 | 102,850 | 325.567213 | 33,523,268.88315 |
2022-02-19 08:37:00 | 102,850 | 103,200 | 102,650 | 103,100 | 478.493177 | 49,224,480.213258 |
2022-02-19 08:38:00 | 102,950 | 103,150 | 102,950 | 103,150 | 22.470688 | 2,315,733.851253 |
2022-02-19 08:39:00 | 103,150 | 103,250 | 103,100 | 103,100 | 63.638175 | 6,564,915.576119 |
2022-02-19 08:40:00 | 103,150 | 103,150 | 103,150 | 103,150 | 49.54876 | 5,110,954.643512 |
2022-02-19 08:41:00 | 103,250 | 103,250 | 103,250 | 103,250 | 21.841763 | 2,255,162.031815 |
2022-02-19 08:42:00 | 103,250 | 103,250 | 103,100 | 103,100 | 9.280607 | 957,138.827333 |
2022-02-19 08:43:00 | 103,100 | 103,100 | 102,950 | 103,100 | 147.467623 | 15,202,555.181583 |
2022-02-19 08:44:00 | 103,100 | 103,250 | 103,100 | 103,250 | 37.983957 | 3,917,373.523668 |
2022-02-19 08:45:00 | 103,100 | 103,100 | 102,950 | 102,950 | 229.282916 | 23,638,712.386507 |
2022-02-19 08:47:00 | 103,000 | 103,100 | 103,000 | 103,100 | 8.058619 | 830,642.199311 |
2022-02-19 08:48:00 | 103,100 | 103,100 | 103,000 | 103,000 | 6.120696 | 630,953.852463 |
2022-02-19 08:49:00 | 103,000 | 103,000 | 103,000 | 103,000 | 0.207329 | 21,354.86949 |
2022-02-19 08:50:00 | 103,000 | 103,100 | 103,000 | 103,000 | 166.664588 | 17,166,787.296917 |
2022-02-19 08:51:00 | 103,000 | 103,000 | 102,850 | 102,850 | 213.022949 | 21,930,276.600698 |
2022-02-19 08:52:00 | 102,850 | 103,000 | 102,750 | 103,000 | 231.983418 | 23,846,976.146493 |
2022-02-19 08:53:00 | 102,800 | 102,900 | 102,600 | 102,600 | 144.49594 | 14,852,495.598782 |
2022-02-19 08:54:00 | 102,850 | 102,850 | 102,650 | 102,650 | 31.079127 | 3,193,657.660751 |
2022-02-19 08:55:00 | 102,750 | 102,750 | 102,700 | 102,700 | 11.950177 | 1,227,637.340258 |
2022-02-19 08:56:00 | 102,700 | 102,700 | 102,650 | 102,650 | 59.986432 | 6,159,002.404231 |
2022-02-19 08:57:00 | 102,650 | 102,800 | 102,650 | 102,650 | 255.007168 | 26,177,319.32015 |
2022-02-19 08:58:00 | 102,650 | 102,700 | 102,650 | 102,700 | 158.444544 | 16,264,850.954691 |
2022-02-19 08:59:00 | 102,650 | 102,650 | 102,550 | 102,600 | 187.489362 | 19,241,368.485985 |
2022-02-19 09:00:00 | 102,600 | 103,000 | 102,550 | 102,750 | 115.648614 | 11,875,469.989991 |
2022-02-19 09:01:00 | 102,700 | 102,700 | 102,500 | 102,500 | 323.658839 | 33,186,594.533046 |
2022-02-19 09:02:00 | 102,600 | 102,650 | 102,500 | 102,650 | 20.743082 | 2,128,053.50638 |
2022-02-19 09:03:00 | 102,650 | 102,650 | 102,200 | 102,200 | 441.023801 | 45,148,892.880354 |
2022-02-19 09:04:00 | 102,200 | 102,250 | 102,200 | 102,250 | 207.709564 | 21,235,690.048939 |
2022-02-19 09:05:00 | 102,250 | 102,450 | 102,200 | 102,450 | 1,050.535876 | 107,416,695.707818 |
2022-02-19 09:06:00 | 102,350 | 102,400 | 102,150 | 102,150 | 162.258034 | 16,581,541.724478 |
2022-02-19 09:07:00 | 102,150 | 102,250 | 102,150 | 102,250 | 64.492611 | 6,591,502.329852 |
2022-02-19 09:08:00 | 102,200 | 102,250 | 102,050 | 102,150 | 83.047498 | 8,484,980.512624 |
2022-02-19 09:09:00 | 102,150 | 102,200 | 102,050 | 102,150 | 227.408283 | 23,226,584.352888 |
2022-02-19 09:10:00 | 102,150 | 102,250 | 102,100 | 102,200 | 336.060245 | 34,325,203.953984 |
2022-02-19 09:11:00 | 102,200 | 102,300 | 102,200 | 102,300 | 207.381769 | 21,205,632.416308 |
2022-02-19 09:12:00 | 102,300 | 102,400 | 102,250 | 102,400 | 186.544901 | 19,085,193.046192 |
2022-02-19 09:13:00 | 102,400 | 102,750 | 102,400 | 102,750 | 163.763122 | 16,775,166.019342 |
2022-02-19 09:14:00 | 102,750 | 102,750 | 102,700 | 102,750 | 282.011475 | 28,965,287.414842 |
2022-02-19 09:15:00 | 102,950 | 102,950 | 102,700 | 102,700 | 22.141387 | 2,277,906.004003 |
2022-02-19 09:16:00 | 102,750 | 102,950 | 102,750 | 102,900 | 255.887202 | 26,330,558.389316 |
2022-02-19 09:17:00 | 102,900 | 103,100 | 102,900 | 103,100 | 454.523887 | 46,794,107.244113 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.