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 10:58:00 | 103,300 | 103,350 | 103,300 | 103,300 | 9.212464 | 951,650.224494 |
2022-02-19 11:00:00 | 103,200 | 103,350 | 103,100 | 103,350 | 128.184481 | 13,231,959.342357 |
2022-02-19 11:01:00 | 103,100 | 103,350 | 103,100 | 103,100 | 3.02996 | 312,630.819894 |
2022-02-19 11:02:00 | 103,100 | 103,350 | 103,050 | 103,150 | 445.928121 | 45,956,432.877802 |
2022-02-19 11:03:00 | 103,150 | 103,150 | 103,150 | 103,150 | 3.547598 | 365,934.711007 |
2022-02-19 11:04:00 | 103,350 | 103,450 | 103,300 | 103,300 | 79.421291 | 8,205,446.361224 |
2022-02-19 11:05:00 | 103,300 | 103,400 | 103,100 | 103,100 | 142.262391 | 14,694,208.289192 |
2022-02-19 11:06:00 | 103,150 | 103,150 | 103,000 | 103,050 | 152.917771 | 15,757,946.893625 |
2022-02-19 11:07:00 | 103,050 | 103,050 | 102,800 | 102,800 | 1,015.991182 | 104,508,851.521037 |
2022-02-19 11:08:00 | 102,950 | 103,050 | 102,800 | 102,950 | 36.649416 | 3,774,084.512622 |
2022-02-19 11:09:00 | 102,900 | 102,900 | 102,800 | 102,800 | 130.545561 | 13,423,417.242047 |
2022-02-19 11:10:00 | 102,800 | 102,850 | 102,800 | 102,800 | 95.604127 | 9,829,800.89885 |
2022-02-19 11:11:00 | 102,750 | 102,900 | 102,750 | 102,900 | 216.68014 | 22,275,115.22992 |
2022-02-19 11:12:00 | 102,900 | 102,900 | 102,900 | 102,900 | 9.511988 | 978,783.607389 |
2022-02-19 11:13:00 | 102,800 | 102,800 | 102,700 | 102,700 | 95.596139 | 9,823,131.583391 |
2022-02-19 11:14:00 | 102,700 | 102,750 | 102,700 | 102,700 | 61.465521 | 6,313,415.989241 |
2022-02-19 11:15:00 | 102,700 | 102,750 | 102,700 | 102,750 | 106.172762 | 10,907,172.207777 |
2022-02-19 11:16:00 | 102,750 | 102,750 | 102,650 | 102,700 | 77.682711 | 7,980,670.883124 |
2022-02-19 11:17:00 | 102,700 | 102,900 | 102,650 | 102,800 | 119.926823 | 12,326,891.898544 |
2022-02-19 11:18:00 | 102,750 | 102,750 | 102,700 | 102,750 | 74.117508 | 7,615,473.953165 |
2022-02-19 11:19:00 | 102,750 | 102,750 | 102,750 | 102,750 | 1.191355 | 122,411.753993 |
2022-02-19 11:20:00 | 102,750 | 102,750 | 102,750 | 102,750 | 5.780566 | 593,953.128758 |
2022-02-19 11:21:00 | 102,750 | 102,750 | 102,700 | 102,700 | 42.629961 | 4,379,708.8004 |
2022-02-19 11:23:00 | 102,700 | 102,700 | 102,700 | 102,700 | 13.531223 | 1,389,656.651396 |
2022-02-19 11:24:00 | 102,700 | 102,700 | 102,650 | 102,650 | 20.757484 | 2,130,930.81796 |
2022-02-19 11:25:00 | 102,600 | 102,700 | 102,600 | 102,650 | 176.650228 | 18,129,867.273209 |
2022-02-19 11:26:00 | 102,700 | 102,750 | 102,650 | 102,750 | 15.838099 | 1,626,648.983461 |
2022-02-19 11:27:00 | 102,750 | 102,750 | 102,700 | 102,700 | 77.190056 | 7,930,691.351818 |
2022-02-19 11:28:00 | 102,700 | 102,700 | 102,700 | 102,700 | 10 | 1,027,000 |
2022-02-19 11:29:00 | 102,800 | 102,900 | 102,800 | 102,900 | 71.77596 | 7,381,655.353796 |
2022-02-19 11:30:00 | 102,800 | 103,050 | 102,800 | 103,000 | 61.061308 | 6,286,290.601289 |
2022-02-19 11:31:00 | 103,000 | 103,000 | 103,000 | 103,000 | 9.742886 | 1,003,517.24049 |
2022-02-19 11:32:00 | 103,000 | 103,050 | 103,000 | 103,000 | 3.321264 | 342,102.415474 |
2022-02-19 11:34:00 | 103,050 | 103,050 | 103,000 | 103,050 | 21.304413 | 2,194,575.453468 |
2022-02-19 11:35:00 | 103,050 | 103,050 | 103,050 | 103,050 | 0.679282 | 69,999.999795 |
2022-02-19 11:36:00 | 103,050 | 103,050 | 103,050 | 103,050 | 10.535024 | 1,085,634.226292 |
2022-02-19 11:37:00 | 103,050 | 103,050 | 103,050 | 103,050 | 0.485201 | 49,999.999118 |
2022-02-19 11:38:00 | 103,050 | 103,050 | 103,000 | 103,000 | 17.672295 | 1,820,813.43762 |
2022-02-19 11:39:00 | 103,050 | 103,050 | 103,000 | 103,000 | 26.307196 | 2,709,673.884817 |
2022-02-19 11:40:00 | 102,950 | 102,950 | 102,900 | 102,950 | 129.764342 | 13,355,317.989574 |
2022-02-19 11:41:00 | 102,950 | 103,100 | 102,950 | 103,100 | 70.155266 | 7,232,635.91681 |
2022-02-19 11:42:00 | 103,100 | 103,100 | 103,100 | 103,100 | 16.121445 | 1,662,120.939291 |
2022-02-19 11:43:00 | 103,150 | 103,150 | 103,150 | 103,150 | 1.329285 | 137,115.764254 |
2022-02-19 11:44:00 | 103,100 | 103,100 | 103,100 | 103,100 | 5.612619 | 578,660.999311 |
2022-02-19 11:45:00 | 103,100 | 103,150 | 103,100 | 103,100 | 24.900879 | 2,567,703.187254 |
2022-02-19 11:46:00 | 103,100 | 103,100 | 103,100 | 103,100 | 31.713845 | 3,269,697.447337 |
2022-02-19 11:47:00 | 103,100 | 103,100 | 103,100 | 103,100 | 1.939864 | 199,999.99902 |
2022-02-19 11:48:00 | 103,100 | 103,100 | 103,100 | 103,100 | 7.2 | 742,320 |
2022-02-19 11:49:00 | 103,100 | 103,100 | 103,000 | 103,000 | 3.551471 | 366,062.285424 |
2022-02-19 11:50:00 | 103,050 | 103,150 | 103,050 | 103,150 | 56.826499 | 5,858,598.466842 |
2022-02-19 11:51:00 | 103,150 | 103,150 | 103,150 | 103,150 | 1.616196 | 166,710.643188 |
2022-02-19 11:52:00 | 103,150 | 103,300 | 103,150 | 103,300 | 51.093602 | 5,274,538.796011 |
2022-02-19 11:53:00 | 103,350 | 103,400 | 103,350 | 103,400 | 149.960381 | 15,504,540.475124 |
2022-02-19 11:54:00 | 103,350 | 103,350 | 103,350 | 103,350 | 7.850153 | 811,313.342522 |
2022-02-19 11:55:00 | 103,300 | 103,400 | 103,250 | 103,400 | 67.069909 | 6,931,750.55803 |
2022-02-19 11:56:00 | 103,300 | 103,400 | 103,300 | 103,300 | 3.860055 | 398,762.499969 |
2022-02-19 11:57:00 | 103,400 | 103,400 | 103,400 | 103,400 | 0.193237 | 19,980.7058 |
2022-02-19 11:58:00 | 103,400 | 103,400 | 103,400 | 103,400 | 10.531069 | 1,088,912.540804 |
2022-02-19 11:59:00 | 103,300 | 103,400 | 103,300 | 103,400 | 45.953581 | 4,751,310.046169 |
2022-02-19 12:00:00 | 103,400 | 103,400 | 103,200 | 103,250 | 64.010927 | 6,610,062.547014 |
2022-02-19 12:01:00 | 103,250 | 103,250 | 103,250 | 103,250 | 0.739926 | 76,397.397703 |
2022-02-19 12:02:00 | 103,250 | 103,250 | 103,250 | 103,250 | 29.049213 | 2,999,331.237088 |
2022-02-19 12:03:00 | 103,200 | 103,400 | 103,200 | 103,400 | 71.486048 | 7,387,424.778718 |
2022-02-19 12:04:00 | 103,200 | 103,300 | 103,200 | 103,300 | 180.747418 | 18,670,852.26907 |
2022-02-19 12:05:00 | 103,450 | 103,450 | 103,250 | 103,250 | 12.274138 | 1,268,787.074717 |
2022-02-19 12:06:00 | 103,250 | 103,300 | 103,250 | 103,300 | 15.270037 | 1,576,910.543038 |
2022-02-19 12:09:00 | 103,300 | 103,300 | 103,250 | 103,300 | 59.943302 | 6,189,706.857673 |
2022-02-19 12:10:00 | 103,300 | 103,300 | 103,300 | 103,300 | 7.921758 | 818,317.61173 |
2022-02-19 12:11:00 | 103,450 | 103,550 | 103,450 | 103,550 | 136.847623 | 14,165,861.257816 |
2022-02-19 12:12:00 | 103,300 | 103,600 | 103,300 | 103,450 | 35.093687 | 3,634,372.740235 |
2022-02-19 12:13:00 | 103,450 | 103,450 | 103,450 | 103,450 | 6.450413 | 667,295.205195 |
2022-02-19 12:14:00 | 103,600 | 103,600 | 103,600 | 103,600 | 13.541619 | 1,402,911.73876 |
2022-02-19 12:15:00 | 103,600 | 103,600 | 103,600 | 103,600 | 1.588972 | 164,617.536496 |
2022-02-19 12:16:00 | 103,600 | 103,600 | 103,600 | 103,600 | 36.635745 | 3,795,463.177856 |
2022-02-19 12:17:00 | 103,600 | 103,600 | 103,600 | 103,600 | 42.655769 | 4,419,137.625924 |
2022-02-19 12:18:00 | 103,650 | 103,650 | 103,600 | 103,600 | 37.859869 | 3,922,627.151628 |
2022-02-19 12:19:00 | 103,450 | 103,500 | 103,350 | 103,350 | 11.156327 | 1,153,968.14925 |
2022-02-19 12:20:00 | 103,400 | 103,400 | 103,250 | 103,250 | 182.899199 | 18,896,834.519869 |
2022-02-19 12:21:00 | 103,250 | 103,250 | 103,200 | 103,200 | 73.25171 | 7,560,473.690149 |
2022-02-19 12:22:00 | 103,200 | 103,350 | 103,200 | 103,250 | 2.693918 | 278,184.133463 |
2022-02-19 12:23:00 | 103,200 | 103,200 | 103,200 | 103,200 | 59.218199 | 6,111,318.127512 |
2022-02-19 12:24:00 | 103,200 | 103,200 | 103,000 | 103,000 | 50.450366 | 5,202,799.18901 |
2022-02-19 12:25:00 | 103,000 | 103,350 | 103,000 | 103,350 | 6.409138 | 660,175.047055 |
2022-02-19 12:27:00 | 103,050 | 103,050 | 103,050 | 103,050 | 0.7 | 72,135 |
2022-02-19 12:28:00 | 103,300 | 103,300 | 103,300 | 103,300 | 0.096665 | 9,985.499665 |
2022-02-19 12:29:00 | 103,250 | 103,250 | 103,250 | 103,250 | 1.745033 | 180,174.616983 |
2022-02-19 12:30:00 | 103,150 | 103,150 | 103,150 | 103,150 | 1.908076 | 196,817.999172 |
2022-02-19 12:32:00 | 103,150 | 103,150 | 102,950 | 102,950 | 37.948718 | 3,910,446.822072 |
2022-02-19 12:33:00 | 103,000 | 103,000 | 102,800 | 102,800 | 44.665842 | 4,592,911.467328 |
2022-02-19 12:34:00 | 102,800 | 102,800 | 102,700 | 102,750 | 241.752666 | 24,840,822.520314 |
2022-02-19 12:35:00 | 102,750 | 103,000 | 102,750 | 103,000 | 118.171961 | 12,142,182.445393 |
2022-02-19 12:37:00 | 102,800 | 102,800 | 102,650 | 102,700 | 37.950301 | 3,900,454.448802 |
2022-02-19 12:38:00 | 102,700 | 102,700 | 102,650 | 102,650 | 60.518745 | 6,212,573.302457 |
2022-02-19 12:39:00 | 102,700 | 102,850 | 102,650 | 102,650 | 181.297678 | 18,614,057.765992 |
2022-02-19 12:40:00 | 102,650 | 102,800 | 102,650 | 102,650 | 105.286486 | 10,809,007.766344 |
2022-02-19 12:41:00 | 102,700 | 102,700 | 102,700 | 102,700 | 2.524818 | 259,298.794222 |
2022-02-19 12:42:00 | 102,700 | 102,700 | 102,650 | 102,650 | 89.127593 | 9,151,382.620043 |
2022-02-19 12:43:00 | 102,650 | 102,700 | 102,650 | 102,700 | 13.75458 | 1,412,273.078838 |
2022-02-19 12:44:00 | 102,700 | 102,850 | 102,650 | 102,850 | 52.930532 | 5,435,048.315044 |
2022-02-19 12:45:00 | 102,850 | 102,850 | 102,650 | 102,850 | 53.141123 | 5,457,062.246934 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.