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 12:47:00 | 102,850 | 102,850 | 102,850 | 102,850 | 25.280858 | 2,600,136.251471 |
2022-02-19 12:48:00 | 102,750 | 102,750 | 102,700 | 102,750 | 12.734858 | 1,308,230.548363 |
2022-02-19 12:49:00 | 102,750 | 102,750 | 102,750 | 102,750 | 2 | 205,500 |
2022-02-19 12:50:00 | 102,750 | 102,750 | 102,750 | 102,750 | 24.275499 | 2,494,307.476013 |
2022-02-19 12:51:00 | 102,750 | 102,750 | 102,750 | 102,750 | 9.73236 | 1,000,000.000275 |
2022-02-19 12:52:00 | 102,750 | 102,800 | 102,750 | 102,800 | 76.940378 | 7,905,896.913199 |
2022-02-19 12:53:00 | 102,800 | 102,800 | 102,700 | 102,700 | 60.783584 | 6,244,992.274631 |
2022-02-19 12:54:00 | 102,700 | 102,700 | 102,600 | 102,600 | 79.259007 | 8,134,384.757473 |
2022-02-19 12:55:00 | 102,600 | 102,600 | 102,600 | 102,600 | 34.195279 | 3,508,435.59462 |
2022-02-19 12:56:00 | 102,600 | 102,600 | 102,500 | 102,550 | 146.587417 | 15,038,621.722006 |
2022-02-19 12:57:00 | 102,550 | 102,700 | 102,500 | 102,700 | 46.200388 | 4,735,585.853505 |
2022-02-19 12:58:00 | 102,550 | 102,550 | 102,550 | 102,550 | 26.550728 | 2,722,777.125635 |
2022-02-19 12:59:00 | 102,550 | 102,550 | 102,350 | 102,350 | 139.39544 | 14,281,645.451571 |
2022-02-19 13:00:00 | 102,350 | 102,350 | 102,350 | 102,350 | 10.160966 | 1,039,974.848607 |
2022-02-19 13:01:00 | 102,600 | 102,600 | 102,600 | 102,600 | 0.9775 | 100,291.5 |
2022-02-19 13:02:00 | 102,600 | 102,650 | 102,450 | 102,450 | 53.037473 | 5,441,722.136895 |
2022-02-19 13:03:00 | 102,400 | 102,600 | 102,400 | 102,400 | 4.827767 | 494,382.884152 |
2022-02-19 13:04:00 | 102,700 | 102,700 | 102,650 | 102,700 | 8.033106 | 824,878.282741 |
2022-02-19 13:05:00 | 102,700 | 102,700 | 102,700 | 102,700 | 128.505716 | 13,197,537.060929 |
2022-02-19 13:06:00 | 102,800 | 102,800 | 102,700 | 102,700 | 83.002347 | 8,525,454.7248 |
2022-02-19 13:07:00 | 102,800 | 102,950 | 102,800 | 102,800 | 25.64106 | 2,636,009.021295 |
2022-02-19 13:08:00 | 102,950 | 102,950 | 102,800 | 102,800 | 11.553115 | 1,187,668.291545 |
2022-02-19 13:09:00 | 102,800 | 102,800 | 102,750 | 102,750 | 24.335579 | 2,500,723.832954 |
2022-02-19 13:10:00 | 102,700 | 102,800 | 102,700 | 102,800 | 76.840677 | 7,893,702.824877 |
2022-02-19 13:11:00 | 102,800 | 103,250 | 102,750 | 103,250 | 644.733077 | 66,488,226.348613 |
2022-02-19 13:12:00 | 103,150 | 103,300 | 103,050 | 103,050 | 124.077562 | 12,808,195.94289 |
2022-02-19 13:13:00 | 102,900 | 102,900 | 102,750 | 102,850 | 79.275658 | 8,151,920.203983 |
2022-02-19 13:14:00 | 102,800 | 102,800 | 102,800 | 102,800 | 71.544883 | 7,354,813.945672 |
2022-02-19 13:15:00 | 102,900 | 102,900 | 102,800 | 102,800 | 1.461615 | 150,389.477138 |
2022-02-19 13:16:00 | 102,800 | 102,800 | 102,700 | 102,700 | 3.894843 | 400,194.930683 |
2022-02-19 13:17:00 | 102,700 | 102,700 | 102,650 | 102,650 | 86.295057 | 8,860,636.433035 |
2022-02-19 13:18:00 | 102,700 | 102,750 | 102,700 | 102,750 | 8.947227 | 919,058.865748 |
2022-02-19 13:19:00 | 102,750 | 102,800 | 102,750 | 102,800 | 26.542095 | 2,728,040.772667 |
2022-02-19 13:20:00 | 102,800 | 102,800 | 102,700 | 102,700 | 54.282668 | 5,578,039.994002 |
2022-02-19 13:21:00 | 102,800 | 102,800 | 102,700 | 102,700 | 5.719891 | 587,438.242532 |
2022-02-19 13:22:00 | 102,700 | 102,700 | 102,700 | 102,700 | 0.97371 | 100,000.000568 |
2022-02-19 13:23:00 | 102,750 | 102,800 | 102,750 | 102,800 | 2.974909 | 305,674.544521 |
2022-02-19 13:24:00 | 102,850 | 102,850 | 102,700 | 102,700 | 41.548716 | 4,267,773.170172 |
2022-02-19 13:25:00 | 102,750 | 102,750 | 102,750 | 102,750 | 1.205943 | 123,910.608315 |
2022-02-19 13:26:00 | 102,750 | 102,750 | 102,750 | 102,750 | 36.761001 | 3,777,192.888713 |
2022-02-19 13:27:00 | 102,750 | 103,050 | 102,750 | 103,000 | 323.421672 | 33,310,756.465722 |
2022-02-19 13:28:00 | 103,050 | 103,050 | 103,000 | 103,000 | 3.064943 | 315,792.412218 |
2022-02-19 13:29:00 | 103,050 | 103,100 | 103,050 | 103,100 | 23.664824 | 2,439,051.77141 |
2022-02-19 13:30:00 | 103,100 | 103,150 | 103,100 | 103,150 | 65.233303 | 6,727,493.36227 |
2022-02-19 13:31:00 | 103,200 | 103,200 | 103,100 | 103,100 | 139.288916 | 14,368,680.636385 |
2022-02-19 13:32:00 | 103,200 | 103,200 | 103,200 | 103,200 | 16.516562 | 1,704,509.16228 |
2022-02-19 13:33:00 | 103,250 | 103,250 | 103,250 | 103,250 | 94.975148 | 9,806,183.99383 |
2022-02-19 13:34:00 | 103,250 | 103,350 | 103,250 | 103,350 | 27.443379 | 2,835,163.398323 |
2022-02-19 13:35:00 | 103,300 | 103,300 | 103,300 | 103,300 | 7.685195 | 793,880.670358 |
2022-02-19 13:36:00 | 103,300 | 103,400 | 103,300 | 103,400 | 59.316262 | 6,128,905.22635 |
2022-02-19 13:37:00 | 103,400 | 103,400 | 103,200 | 103,200 | 701.50834 | 72,422,088.532155 |
2022-02-19 13:38:00 | 103,300 | 103,300 | 103,200 | 103,200 | 27.294419 | 2,816,954.227131 |
2022-02-19 13:39:00 | 103,200 | 103,350 | 103,200 | 103,350 | 145.434001 | 15,014,806.491115 |
2022-02-19 13:40:00 | 103,350 | 103,350 | 103,100 | 103,100 | 16.576927 | 1,712,497.940228 |
2022-02-19 13:41:00 | 103,400 | 103,400 | 103,400 | 103,400 | 0.570957 | 59,036.999296 |
2022-02-19 13:42:00 | 103,400 | 103,400 | 103,250 | 103,250 | 20.434289 | 2,112,500.499144 |
2022-02-19 13:44:00 | 103,400 | 103,400 | 103,400 | 103,400 | 4.899272 | 506,584.71963 |
2022-02-19 13:45:00 | 103,250 | 103,400 | 103,250 | 103,400 | 28.02292 | 2,894,916.758039 |
2022-02-19 13:46:00 | 103,250 | 103,250 | 103,150 | 103,250 | 285.085723 | 29,434,905.700314 |
2022-02-19 13:47:00 | 103,250 | 103,250 | 103,150 | 103,150 | 295.782868 | 30,510,147.925153 |
2022-02-19 13:48:00 | 103,150 | 103,150 | 103,150 | 103,150 | 66.033456 | 6,811,350.97918 |
2022-02-19 13:49:00 | 103,150 | 103,150 | 103,150 | 103,150 | 8.776207 | 905,265.723168 |
2022-02-19 13:50:00 | 103,250 | 103,250 | 103,250 | 103,250 | 14.953911 | 1,543,991.349985 |
2022-02-19 13:51:00 | 103,250 | 103,250 | 103,100 | 103,100 | 23.450508 | 2,418,246.157957 |
2022-02-19 13:52:00 | 103,100 | 103,150 | 103,100 | 103,150 | 7.373038 | 760,522.929829 |
2022-02-19 13:53:00 | 103,150 | 103,150 | 103,150 | 103,150 | 5.392725 | 556,259.620884 |
2022-02-19 13:54:00 | 103,250 | 103,250 | 103,250 | 103,250 | 0.053623 | 5,536.594368 |
2022-02-19 13:55:00 | 103,200 | 103,250 | 103,200 | 103,200 | 29.513042 | 3,045,844.815191 |
2022-02-19 13:56:00 | 103,250 | 103,400 | 103,250 | 103,400 | 22.627193 | 2,337,708.326355 |
2022-02-19 13:57:00 | 103,400 | 103,400 | 103,400 | 103,400 | 22.239749 | 2,299,589.999036 |
2022-02-19 13:59:00 | 103,400 | 103,400 | 103,400 | 103,400 | 0.559199 | 57,821.199348 |
2022-02-19 14:00:00 | 103,400 | 103,400 | 103,400 | 103,400 | 23.259048 | 2,404,985.548724 |
2022-02-19 14:01:00 | 103,400 | 103,450 | 103,400 | 103,450 | 50.816411 | 5,255,392.901491 |
2022-02-19 14:02:00 | 103,400 | 103,400 | 103,400 | 103,400 | 10.979729 | 1,135,304.00962 |
2022-02-19 14:03:00 | 103,400 | 103,400 | 103,200 | 103,200 | 51.048283 | 5,275,995.217967 |
2022-02-19 14:04:00 | 103,350 | 103,400 | 103,250 | 103,400 | 9.939408 | 1,027,488.432549 |
2022-02-19 14:07:00 | 103,300 | 103,300 | 103,300 | 103,300 | 0.926569 | 95,714.620053 |
2022-02-19 14:08:00 | 103,300 | 103,350 | 103,300 | 103,300 | 28.173413 | 2,910,361.987646 |
2022-02-19 14:10:00 | 103,250 | 103,300 | 103,250 | 103,250 | 19.776057 | 2,042,361.881381 |
2022-02-19 14:11:00 | 103,250 | 103,350 | 103,250 | 103,350 | 31.553496 | 3,257,913.487282 |
2022-02-19 14:12:00 | 103,200 | 103,200 | 103,200 | 103,200 | 4.814 | 496,804.8 |
2022-02-19 14:13:00 | 103,200 | 103,200 | 103,000 | 103,000 | 43.036639 | 4,436,614.533401 |
2022-02-19 14:14:00 | 103,000 | 103,200 | 103,000 | 103,200 | 30.423239 | 3,133,604.31493 |
2022-02-19 14:16:00 | 103,100 | 103,100 | 102,950 | 103,000 | 15.582937 | 1,604,809.796872 |
2022-02-19 14:17:00 | 103,000 | 103,000 | 102,900 | 102,950 | 50.812209 | 5,229,702.331867 |
2022-02-19 14:18:00 | 103,000 | 103,000 | 103,000 | 103,000 | 0.464093 | 47,801.55531 |
2022-02-19 14:19:00 | 103,050 | 103,050 | 103,050 | 103,050 | 20 | 2,061,000 |
2022-02-19 14:20:00 | 103,150 | 103,200 | 103,150 | 103,200 | 24.233232 | 2,500,767.88368 |
2022-02-19 14:21:00 | 103,200 | 103,400 | 103,150 | 103,150 | 28.894674 | 2,984,864.160803 |
2022-02-19 14:22:00 | 103,200 | 103,200 | 103,200 | 103,200 | 3.599573 | 371,475.977976 |
2022-02-19 14:23:00 | 103,300 | 103,300 | 103,200 | 103,300 | 8.333709 | 860,386.953668 |
2022-02-19 14:25:00 | 103,300 | 103,300 | 103,200 | 103,200 | 1.479644 | 152,799.285568 |
2022-02-19 14:26:00 | 103,200 | 103,200 | 103,200 | 103,200 | 269.99885 | 27,863,881.28388 |
2022-02-19 14:27:00 | 103,200 | 103,200 | 103,200 | 103,200 | 26.90265 | 2,776,353.520248 |
2022-02-19 14:28:00 | 103,200 | 103,250 | 103,200 | 103,250 | 40.398623 | 4,169,461.49592 |
2022-02-19 14:29:00 | 103,200 | 103,350 | 103,200 | 103,200 | 330.496963 | 34,113,015.647463 |
2022-02-19 14:31:00 | 103,200 | 103,200 | 103,200 | 103,200 | 6.985969 | 720,951.963648 |
2022-02-19 14:32:00 | 103,250 | 103,250 | 103,200 | 103,200 | 25.542041 | 2,636,060.069981 |
2022-02-19 14:33:00 | 103,150 | 103,150 | 103,150 | 103,150 | 3.656646 | 377,183.035932 |
2022-02-19 14:34:00 | 103,150 | 103,150 | 103,150 | 103,150 | 1.444494 | 148,999.601486 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.