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 04:45:00 | 99,920 | 99,920 | 99,600 | 99,810 | 167.344444 | 16,685,640.545192 |
2022-02-13 04:46:00 | 99,810 | 99,810 | 99,610 | 99,620 | 41.029003 | 4,087,286.868352 |
2022-02-13 04:47:00 | 99,630 | 99,630 | 99,620 | 99,630 | 14.610556 | 1,455,646.162369 |
2022-02-13 04:48:00 | 99,630 | 99,850 | 99,630 | 99,640 | 20.783178 | 2,071,172.830159 |
2022-02-13 04:49:00 | 99,860 | 99,860 | 99,760 | 99,780 | 80.45306 | 8,027,333.281005 |
2022-02-13 04:50:00 | 99,780 | 99,790 | 99,650 | 99,780 | 237.348845 | 23,672,062.149094 |
2022-02-13 04:51:00 | 99,780 | 99,780 | 99,780 | 99,780 | 5.703902 | 569,135.357525 |
2022-02-13 04:52:00 | 99,780 | 99,780 | 99,780 | 99,780 | 10.974151 | 1,095,000.738886 |
2022-02-13 04:53:00 | 99,790 | 100,050 | 99,790 | 100,050 | 57.553128 | 5,744,639.108488 |
2022-02-13 04:54:00 | 100,000 | 100,000 | 99,810 | 99,810 | 101.660452 | 10,153,784.989389 |
2022-02-13 04:55:00 | 99,810 | 99,810 | 99,810 | 99,810 | 20.770246 | 2,073,078.246273 |
2022-02-13 04:56:00 | 99,820 | 99,820 | 99,820 | 99,820 | 5 | 499,100 |
2022-02-13 04:57:00 | 99,820 | 99,820 | 99,820 | 99,820 | 2.025 | 202,135.5 |
2022-02-13 04:58:00 | 99,820 | 99,820 | 99,820 | 99,820 | 0.097561 | 9,738.538022 |
2022-02-13 04:59:00 | 99,820 | 99,820 | 99,820 | 99,820 | 8.668 | 865,239.76 |
2022-02-13 05:00:00 | 99,840 | 99,840 | 99,840 | 99,840 | 3.092148 | 308,720.089267 |
2022-02-13 05:02:00 | 100,000 | 100,400 | 99,850 | 99,850 | 15.942305 | 1,594,759.696819 |
2022-02-13 05:03:00 | 99,850 | 99,870 | 99,660 | 99,800 | 302.371925 | 30,170,877.550458 |
2022-02-13 05:04:00 | 99,800 | 99,800 | 99,800 | 99,800 | 23.761035 | 2,371,351.328928 |
2022-02-13 05:05:00 | 99,800 | 99,830 | 99,800 | 99,830 | 41.263059 | 4,118,856.535572 |
2022-02-13 05:06:00 | 100,150 | 100,150 | 100,150 | 100,150 | 30.440339 | 3,048,599.999924 |
2022-02-13 05:07:00 | 100,100 | 100,150 | 100,050 | 100,050 | 63.978888 | 6,402,200.049276 |
2022-02-13 05:08:00 | 100,150 | 100,150 | 100,150 | 100,150 | 2.761523 | 276,566.527449 |
2022-02-13 05:09:00 | 100,150 | 100,150 | 100,150 | 100,150 | 28.630486 | 2,867,343.217968 |
2022-02-13 05:10:00 | 100,250 | 100,550 | 100,250 | 100,350 | 4.900064 | 491,265.908419 |
2022-02-13 05:11:00 | 100,350 | 100,650 | 100,350 | 100,600 | 12.094609 | 1,213,724.121511 |
2022-02-13 05:12:00 | 100,400 | 100,650 | 100,400 | 100,600 | 1.37096 | 137,901.082409 |
2022-02-13 05:13:00 | 100,600 | 100,600 | 100,500 | 100,600 | 194.966719 | 19,603,535.507943 |
2022-02-13 05:14:00 | 100,450 | 100,600 | 100,350 | 100,500 | 146.097988 | 14,674,325.30844 |
2022-02-13 05:15:00 | 100,500 | 100,550 | 100,500 | 100,550 | 204.06335 | 20,515,890.996924 |
2022-02-13 05:16:00 | 100,550 | 100,550 | 100,550 | 100,550 | 28.343 | 2,849,888.65 |
2022-02-13 05:17:00 | 100,550 | 101,000 | 100,550 | 101,000 | 111.951003 | 11,257,024.528364 |
2022-02-13 05:18:00 | 100,850 | 100,850 | 100,500 | 100,650 | 73.365371 | 7,396,079.817482 |
2022-02-13 05:19:00 | 100,650 | 100,650 | 100,650 | 100,650 | 16.933764 | 1,704,383.348613 |
2022-02-13 05:20:00 | 100,700 | 100,700 | 100,700 | 100,700 | 29.681762 | 2,988,953.481736 |
2022-02-13 05:21:00 | 100,700 | 100,700 | 100,650 | 100,650 | 19.517501 | 1,964,478.151707 |
2022-02-13 05:22:00 | 100,800 | 100,800 | 100,800 | 100,800 | 0.051613 | 5,202.626688 |
2022-02-13 05:23:00 | 100,850 | 100,850 | 100,850 | 100,850 | 11.62593 | 1,172,475.0405 |
2022-02-13 05:24:00 | 100,850 | 101,200 | 100,850 | 101,200 | 193.882446 | 19,592,586.072553 |
2022-02-13 05:26:00 | 101,200 | 101,200 | 101,000 | 101,000 | 86.9742 | 8,801,054.642362 |
2022-02-13 05:27:00 | 101,000 | 101,050 | 101,000 | 101,050 | 10.682796 | 1,079,202.594069 |
2022-02-13 05:28:00 | 101,050 | 101,250 | 101,050 | 101,250 | 53.291151 | 5,395,216.984342 |
2022-02-13 05:29:00 | 101,200 | 101,200 | 101,000 | 101,100 | 64.282174 | 6,497,171.396194 |
2022-02-13 05:30:00 | 101,050 | 101,250 | 101,050 | 101,250 | 154.802187 | 15,669,441.002419 |
2022-02-13 05:31:00 | 101,250 | 101,700 | 101,250 | 101,450 | 123.926195 | 12,550,762.248795 |
2022-02-13 05:32:00 | 101,400 | 101,400 | 101,150 | 101,150 | 0.693326 | 70,203.901495 |
2022-02-13 05:34:00 | 101,150 | 101,150 | 101,150 | 101,150 | 8.858714 | 896,058.969652 |
2022-02-13 05:35:00 | 101,150 | 101,150 | 101,150 | 101,150 | 72.546575 | 7,338,086.084515 |
2022-02-13 05:36:00 | 101,050 | 101,050 | 101,050 | 101,050 | 0.207888 | 21,007.042991 |
2022-02-13 05:37:00 | 101,150 | 101,150 | 101,150 | 101,150 | 3.824092 | 386,806.917938 |
2022-02-13 05:38:00 | 101,150 | 101,150 | 101,050 | 101,050 | 12.729345 | 1,286,468.516736 |
2022-02-13 05:39:00 | 101,050 | 101,200 | 101,050 | 101,200 | 76.009904 | 7,681,690.38729 |
2022-02-13 05:40:00 | 101,000 | 101,250 | 101,000 | 101,250 | 7.514648 | 759,992.558148 |
2022-02-13 05:41:00 | 101,200 | 101,200 | 101,050 | 101,100 | 5.259634 | 531,714.348957 |
2022-02-13 05:42:00 | 101,050 | 101,050 | 100,850 | 100,900 | 52.819292 | 5,332,336.712851 |
2022-02-13 05:43:00 | 100,950 | 100,950 | 100,850 | 100,850 | 64.142257 | 6,473,092.035845 |
2022-02-13 05:44:00 | 100,600 | 100,650 | 100,350 | 100,650 | 94.812973 | 9,518,818.257259 |
2022-02-13 05:45:00 | 100,650 | 100,650 | 100,650 | 100,650 | 42.691054 | 4,296,854.604224 |
2022-02-13 05:46:00 | 100,650 | 101,050 | 100,650 | 101,050 | 15.172536 | 1,530,201.032413 |
2022-02-13 05:47:00 | 100,850 | 100,850 | 100,850 | 100,850 | 0.2 | 20,170 |
2022-02-13 05:48:00 | 100,850 | 100,850 | 100,850 | 100,850 | 0.295786 | 29,829.999947 |
2022-02-13 05:49:00 | 100,850 | 101,050 | 100,850 | 101,050 | 10.585977 | 1,068,274.409697 |
2022-02-13 05:50:00 | 101,050 | 101,200 | 101,050 | 101,200 | 142.298959 | 14,380,365.881209 |
2022-02-13 05:51:00 | 101,400 | 101,400 | 101,400 | 101,400 | 0.197239 | 19,999.998096 |
2022-02-13 05:55:00 | 101,300 | 101,350 | 101,300 | 101,350 | 7.986778 | 809,449.999962 |
2022-02-13 05:56:00 | 101,350 | 101,350 | 101,050 | 101,050 | 6.894508 | 696,899.984896 |
2022-02-13 05:57:00 | 101,050 | 101,050 | 101,050 | 101,050 | 74.29746 | 7,507,758.324916 |
2022-02-13 05:58:00 | 100,900 | 100,900 | 100,900 | 100,900 | 0.098814 | 9,970.291231 |
2022-02-13 05:59:00 | 100,900 | 100,900 | 100,900 | 100,900 | 13.405295 | 1,352,594.302833 |
2022-02-13 06:00:00 | 100,900 | 100,900 | 100,900 | 100,900 | 106.818275 | 10,777,963.946491 |
2022-02-13 06:01:00 | 100,900 | 100,900 | 100,900 | 100,900 | 3.728889 | 376,244.876893 |
2022-02-13 06:02:00 | 100,850 | 100,850 | 100,800 | 100,800 | 0.448288 | 45,197.347124 |
2022-02-13 06:03:00 | 100,700 | 100,700 | 100,700 | 100,700 | 10.625621 | 1,069,999.998448 |
2022-02-13 06:04:00 | 100,700 | 100,700 | 100,700 | 100,700 | 28.368342 | 2,856,692.084715 |
2022-02-13 06:05:00 | 100,700 | 100,700 | 100,450 | 100,450 | 13.658429 | 1,374,270.166704 |
2022-02-13 06:06:00 | 100,450 | 100,450 | 100,450 | 100,450 | 295.385854 | 29,671,509.055395 |
2022-02-13 06:07:00 | 100,450 | 100,500 | 100,200 | 100,200 | 45.326342 | 4,545,361.512795 |
2022-02-13 06:08:00 | 100,200 | 100,600 | 100,200 | 100,600 | 12.197653 | 1,225,398.79559 |
2022-02-13 06:09:00 | 100,600 | 100,800 | 100,600 | 100,800 | 58.224567 | 5,859,011.883346 |
2022-02-13 06:13:00 | 100,650 | 100,650 | 100,650 | 100,650 | 0.099206 | 9,985.118121 |
2022-02-13 06:14:00 | 100,300 | 100,650 | 100,300 | 100,650 | 15.230952 | 1,528,060.170337 |
2022-02-13 06:15:00 | 100,650 | 100,650 | 100,650 | 100,650 | 23.9879 | 2,414,382.135 |
2022-02-13 06:16:00 | 100,650 | 100,650 | 100,650 | 100,650 | 2.638526 | 265,567.648946 |
2022-02-13 06:17:00 | 100,650 | 100,650 | 100,600 | 100,600 | 57.063126 | 5,741,914.212858 |
2022-02-13 06:18:00 | 100,500 | 100,500 | 100,450 | 100,450 | 14.235043 | 1,429,920.591449 |
2022-02-13 06:19:00 | 100,350 | 100,350 | 100,300 | 100,300 | 15.068827 | 1,511,900.911992 |
2022-02-13 06:20:00 | 100,300 | 100,300 | 100,200 | 100,200 | 59.984244 | 6,015,762.302793 |
2022-02-13 06:21:00 | 100,150 | 100,300 | 100,150 | 100,150 | 16.10346 | 1,613,511.55205 |
2022-02-13 06:22:00 | 100,150 | 100,150 | 99,750 | 99,750 | 62.890597 | 6,287,025.202831 |
2022-02-13 06:23:00 | 99,750 | 99,950 | 99,750 | 99,750 | 90.678108 | 9,045,161.258067 |
2022-02-13 06:24:00 | 99,760 | 99,760 | 99,500 | 99,630 | 87.612751 | 8,730,821.853938 |
2022-02-13 06:25:00 | 99,580 | 99,630 | 99,500 | 99,560 | 105.78788 | 10,533,195.608028 |
2022-02-13 06:27:00 | 99,560 | 99,560 | 99,560 | 99,560 | 0.753024 | 74,971.063466 |
2022-02-13 06:28:00 | 99,560 | 99,560 | 99,510 | 99,510 | 68.054843 | 6,775,010.93244 |
2022-02-13 06:29:00 | 99,510 | 99,510 | 99,420 | 99,480 | 361.431229 | 35,959,323.515589 |
2022-02-13 06:30:00 | 99,480 | 99,480 | 99,200 | 99,210 | 85.395583 | 8,491,469.167288 |
2022-02-13 06:31:00 | 99,120 | 99,120 | 99,000 | 99,000 | 200.0322 | 19,815,385.876127 |
2022-02-13 06:32:00 | 99,000 | 99,000 | 98,700 | 98,700 | 174.411913 | 17,244,109.247859 |
2022-02-13 06:33:00 | 98,970 | 98,970 | 98,610 | 98,610 | 20.090961 | 1,982,563.990754 |
2022-02-13 06:34:00 | 98,620 | 98,620 | 98,000 | 98,000 | 728.776853 | 71,628,618.430352 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.