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 |
|---|---|---|---|---|---|---|
2022-02-13 02:58:00 | 101,450 | 101,600 | 101,450 | 101,600 | 196.091117 | 19,914,671.050362 |
2022-02-13 02:59:00 | 101,600 | 101,600 | 101,550 | 101,550 | 75.258718 | 7,645,022.793606 |
2022-02-13 03:00:00 | 101,700 | 101,700 | 101,550 | 101,700 | 42.552075 | 4,327,531.168641 |
2022-02-13 03:01:00 | 101,950 | 101,950 | 101,500 | 101,500 | 496.694646 | 50,421,616.510687 |
2022-02-13 03:02:00 | 101,450 | 101,450 | 101,200 | 101,400 | 46.786463 | 4,744,681.304432 |
2022-02-13 03:03:00 | 101,400 | 101,500 | 101,350 | 101,500 | 9.739305 | 987,209.059235 |
2022-02-13 03:04:00 | 101,350 | 101,450 | 101,350 | 101,350 | 231.426443 | 23,476,170.244646 |
2022-02-13 03:05:00 | 101,250 | 101,250 | 101,100 | 101,100 | 10.645849 | 1,077,622.216557 |
2022-02-13 03:06:00 | 101,100 | 101,250 | 101,050 | 101,250 | 170.336921 | 17,238,785.909876 |
2022-02-13 03:07:00 | 101,250 | 101,750 | 101,250 | 101,750 | 511.550984 | 51,896,021.048405 |
2022-02-13 03:08:00 | 101,750 | 102,400 | 101,750 | 102,400 | 740.816233 | 75,631,050.929716 |
2022-02-13 03:09:00 | 102,100 | 102,300 | 102,100 | 102,250 | 50.821568 | 5,194,327.731838 |
2022-02-13 03:10:00 | 102,250 | 102,450 | 102,200 | 102,450 | 365.101173 | 37,365,628.602578 |
2022-02-13 03:11:00 | 102,450 | 102,450 | 102,100 | 102,400 | 183.651114 | 18,809,787.589132 |
2022-02-13 03:12:00 | 102,400 | 102,400 | 102,350 | 102,350 | 47.732528 | 4,885,770.637881 |
2022-02-13 03:13:00 | 102,400 | 102,500 | 102,250 | 102,500 | 86.662882 | 8,875,761.487244 |
2022-02-13 03:14:00 | 102,500 | 102,650 | 102,300 | 102,650 | 629.620762 | 64,595,551.240445 |
2022-02-13 03:15:00 | 102,600 | 102,750 | 102,550 | 102,750 | 265.138065 | 27,211,374.827014 |
2022-02-13 03:16:00 | 102,750 | 102,950 | 102,550 | 102,950 | 156.637876 | 16,103,204.285897 |
2022-02-13 03:17:00 | 102,950 | 103,000 | 102,950 | 103,000 | 52.233502 | 5,379,452.980937 |
2022-02-13 03:18:00 | 103,000 | 103,100 | 102,850 | 102,850 | 48.081778 | 4,953,773.263499 |
2022-02-13 03:19:00 | 103,000 | 103,000 | 102,850 | 102,850 | 30.05844 | 3,095,310.677141 |
2022-02-13 03:20:00 | 103,100 | 103,100 | 102,850 | 102,850 | 293.266412 | 30,168,000.717538 |
2022-02-13 03:21:00 | 102,850 | 102,850 | 102,300 | 102,300 | 647.159642 | 66,376,381.237661 |
2022-02-13 03:22:00 | 102,300 | 102,300 | 102,200 | 102,250 | 121.775952 | 12,453,026.27404 |
2022-02-13 03:23:00 | 102,250 | 102,550 | 102,250 | 102,550 | 246.759304 | 25,265,359.075729 |
2022-02-13 03:24:00 | 102,550 | 102,550 | 102,250 | 102,250 | 23.407987 | 2,396,466.697335 |
2022-02-13 03:25:00 | 102,250 | 102,300 | 102,250 | 102,250 | 14.53791 | 1,487,031.48555 |
2022-02-13 03:26:00 | 102,200 | 102,350 | 101,950 | 102,350 | 71.710884 | 7,324,329.099808 |
2022-02-13 03:27:00 | 102,200 | 102,200 | 102,000 | 102,100 | 213.32472 | 21,761,376.53652 |
2022-02-13 03:28:00 | 102,050 | 102,050 | 101,950 | 102,000 | 99.422377 | 10,137,801.857073 |
2022-02-13 03:29:00 | 102,000 | 102,000 | 101,950 | 102,000 | 113.41662 | 11,566,880.570099 |
2022-02-13 03:30:00 | 102,000 | 102,000 | 101,950 | 101,950 | 7.5429 | 769,076.793871 |
2022-02-13 03:31:00 | 102,000 | 102,000 | 102,000 | 102,000 | 12.211496 | 1,245,572.63688 |
2022-02-13 03:32:00 | 102,000 | 102,000 | 102,000 | 102,000 | 22.359668 | 2,280,686.10438 |
2022-02-13 03:34:00 | 102,200 | 102,200 | 102,000 | 102,000 | 17.922174 | 1,829,503.179376 |
2022-02-13 03:35:00 | 102,200 | 102,250 | 102,200 | 102,250 | 144.907975 | 14,811,504.898616 |
2022-02-13 03:36:00 | 102,250 | 102,250 | 102,200 | 102,200 | 28.185702 | 2,880,843.811774 |
2022-02-13 03:37:00 | 102,550 | 102,550 | 102,200 | 102,250 | 6.573397 | 673,127.255737 |
2022-02-13 03:38:00 | 102,250 | 102,550 | 102,200 | 102,200 | 21.07157 | 2,156,917.87243 |
2022-02-13 03:39:00 | 102,250 | 102,250 | 102,200 | 102,250 | 2.486966 | 254,198.633173 |
2022-02-13 03:40:00 | 102,250 | 102,250 | 102,200 | 102,200 | 19.046823 | 1,946,617.221349 |
2022-02-13 03:41:00 | 102,200 | 102,200 | 102,200 | 102,200 | 27.2258 | 2,782,476.76 |
2022-02-13 03:42:00 | 102,200 | 102,300 | 101,900 | 101,900 | 168.279226 | 17,178,960.711685 |
2022-02-13 03:43:00 | 101,900 | 101,900 | 101,350 | 101,650 | 118.21041 | 12,010,821.161005 |
2022-02-13 03:44:00 | 101,750 | 101,750 | 101,750 | 101,750 | 20.302346 | 2,065,763.740095 |
2022-02-13 03:45:00 | 101,750 | 101,750 | 101,750 | 101,750 | 21.003901 | 2,137,146.948118 |
2022-02-13 03:46:00 | 101,950 | 102,550 | 101,950 | 102,400 | 28.531365 | 2,916,200.752385 |
2022-02-13 03:47:00 | 102,400 | 102,400 | 102,400 | 102,400 | 2 | 204,800 |
2022-02-13 03:48:00 | 102,400 | 102,400 | 102,400 | 102,400 | 28.411488 | 2,909,336.331264 |
2022-02-13 03:49:00 | 102,100 | 102,100 | 101,800 | 101,800 | 141.616105 | 14,432,626.488865 |
2022-02-13 03:50:00 | 102,250 | 102,250 | 102,050 | 102,050 | 64.018 | 6,536,566.79 |
2022-02-13 03:51:00 | 102,150 | 102,200 | 102,150 | 102,200 | 9.427161 | 963,405.899168 |
2022-02-13 03:52:00 | 102,200 | 102,400 | 102,200 | 102,400 | 51.50708 | 5,269,636.165592 |
2022-02-13 03:53:00 | 102,400 | 102,600 | 102,400 | 102,550 | 100.632583 | 10,304,873.999658 |
2022-02-13 03:54:00 | 102,700 | 102,700 | 102,550 | 102,600 | 11.266618 | 1,156,934.999292 |
2022-02-13 03:55:00 | 102,400 | 102,400 | 102,300 | 102,300 | 6.826297 | 698,400.546118 |
2022-02-13 03:56:00 | 102,400 | 102,400 | 102,400 | 102,400 | 20 | 2,048,000 |
2022-02-13 03:57:00 | 102,400 | 102,400 | 102,400 | 102,400 | 0.249252 | 25,523.429376 |
2022-02-13 03:58:00 | 102,400 | 102,400 | 102,300 | 102,300 | 1.649609 | 168,910.249804 |
2022-02-13 03:59:00 | 102,500 | 102,500 | 102,500 | 102,500 | 18.795661 | 1,926,555.249425 |
2022-02-13 04:01:00 | 102,300 | 102,300 | 101,800 | 101,850 | 88.395774 | 9,014,756.56204 |
2022-02-13 04:02:00 | 101,850 | 101,900 | 101,850 | 101,850 | 92.42183 | 9,413,212.498027 |
2022-02-13 04:03:00 | 101,850 | 101,850 | 101,800 | 101,800 | 26.385475 | 2,686,288.174408 |
2022-02-13 04:04:00 | 101,750 | 101,850 | 101,450 | 101,450 | 45.629155 | 4,642,761.668804 |
2022-02-13 04:05:00 | 101,850 | 101,850 | 101,850 | 101,850 | 10.098184 | 1,028,499.99966 |
2022-02-13 04:06:00 | 101,850 | 101,850 | 101,850 | 101,850 | 29.813216 | 3,036,475.999694 |
2022-02-13 04:07:00 | 101,850 | 101,850 | 101,850 | 101,850 | 0.049092 | 4,999.99983 |
2022-02-13 04:09:00 | 101,850 | 101,850 | 101,850 | 101,850 | 1.76 | 179,256 |
2022-02-13 04:10:00 | 101,850 | 101,850 | 101,850 | 101,850 | 9.334173 | 950,685.49968 |
2022-02-13 04:12:00 | 101,850 | 101,850 | 101,850 | 101,850 | 1.963672 | 199,999.999311 |
2022-02-13 04:13:00 | 101,550 | 101,600 | 101,550 | 101,600 | 4.786957 | 486,141.801079 |
2022-02-13 04:14:00 | 101,600 | 101,650 | 101,600 | 101,650 | 57.091711 | 5,800,768.066345 |
2022-02-13 04:15:00 | 101,650 | 101,650 | 101,450 | 101,450 | 115.18355 | 11,695,210.347645 |
2022-02-13 04:16:00 | 101,450 | 101,450 | 101,450 | 101,450 | 6.507504 | 660,186.32138 |
2022-02-13 04:17:00 | 101,450 | 101,450 | 101,450 | 101,450 | 0.528913 | 53,658.210662 |
2022-02-13 04:18:00 | 101,450 | 101,450 | 101,450 | 101,450 | 1.471087 | 149,241.789339 |
2022-02-13 04:19:00 | 101,450 | 101,450 | 101,300 | 101,350 | 28.096621 | 2,847,184.092661 |
2022-02-13 04:20:00 | 101,350 | 101,350 | 101,350 | 101,350 | 1.000423 | 101,392.920712 |
2022-02-13 04:22:00 | 101,250 | 101,250 | 101,000 | 101,000 | 97.99222 | 9,910,018.096309 |
2022-02-13 04:23:00 | 100,950 | 101,150 | 100,850 | 100,850 | 18.639604 | 1,880,293.743863 |
2022-02-13 04:24:00 | 100,800 | 100,800 | 100,650 | 100,800 | 83.431795 | 8,399,942.493499 |
2022-02-13 04:25:00 | 100,800 | 100,800 | 100,700 | 100,800 | 154.851014 | 15,606,391.717152 |
2022-02-13 04:26:00 | 100,800 | 100,900 | 100,800 | 100,800 | 23.740893 | 2,394,599.245257 |
2022-02-13 04:27:00 | 100,850 | 100,850 | 100,850 | 100,850 | 99.975267 | 10,082,505.685018 |
2022-02-13 04:28:00 | 100,850 | 100,850 | 100,800 | 100,850 | 35.213583 | 3,550,031.666497 |
2022-02-13 04:29:00 | 100,850 | 100,850 | 100,850 | 100,850 | 36.350138 | 3,665,911.421334 |
2022-02-13 04:30:00 | 100,850 | 100,850 | 100,850 | 100,850 | 9.626971 | 970,880.061656 |
2022-02-13 04:31:00 | 100,850 | 100,850 | 100,750 | 100,750 | 29.420038 | 2,965,613.228691 |
2022-02-13 04:32:00 | 100,700 | 100,850 | 100,650 | 100,850 | 144.410517 | 14,553,731.298509 |
2022-02-13 04:35:00 | 100,650 | 100,650 | 100,400 | 100,400 | 84.478111 | 8,490,159.925823 |
2022-02-13 04:36:00 | 100,400 | 100,400 | 100,350 | 100,350 | 4.972896 | 499,035.087659 |
2022-02-13 04:37:00 | 100,350 | 100,400 | 100,350 | 100,350 | 53.603854 | 5,380,406.059267 |
2022-02-13 04:38:00 | 100,350 | 100,400 | 100,350 | 100,400 | 106.054671 | 10,647,884.009935 |
2022-02-13 04:39:00 | 100,400 | 100,400 | 100,300 | 100,300 | 58.135452 | 5,832,859.124926 |
2022-02-13 04:40:00 | 100,250 | 100,700 | 100,250 | 100,300 | 393.006873 | 39,422,152.782548 |
2022-02-13 04:41:00 | 100,300 | 100,350 | 100,100 | 100,200 | 482.46822 | 48,372,749.981522 |
2022-02-13 04:42:00 | 100,150 | 100,150 | 99,670 | 99,950 | 478.790624 | 47,876,747.158802 |
2022-02-13 04:43:00 | 99,950 | 99,950 | 99,560 | 99,920 | 26.0935 | 2,603,369.137214 |
2022-02-13 04:44:00 | 99,920 | 99,920 | 99,920 | 99,920 | 39.331992 | 3,930,052.666619 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.