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 06:35:00 | 98,000 | 98,600 | 97,910 | 98,140 | 35.991307 | 3,541,624.51759 |
2022-02-13 06:36:00 | 98,120 | 98,120 | 98,120 | 98,120 | 59.614319 | 5,849,356.944957 |
2022-02-13 06:37:00 | 98,130 | 98,150 | 97,910 | 98,150 | 60.153783 | 5,896,727.940549 |
2022-02-13 06:38:00 | 98,100 | 98,100 | 98,090 | 98,100 | 6.782227 | 665,327.41537 |
2022-02-13 06:39:00 | 97,930 | 97,930 | 97,920 | 97,920 | 83.734068 | 8,199,263.038804 |
2022-02-13 06:40:00 | 98,090 | 98,090 | 97,930 | 97,930 | 52.808803 | 5,175,639.653918 |
2022-02-13 06:41:00 | 97,930 | 97,930 | 97,750 | 97,750 | 406.241804 | 39,766,534.417642 |
2022-02-13 06:42:00 | 97,750 | 97,750 | 97,520 | 97,520 | 174.364173 | 17,022,951.438075 |
2022-02-13 06:43:00 | 97,560 | 98,100 | 97,560 | 98,020 | 84.939329 | 8,300,683.674507 |
2022-02-13 06:45:00 | 97,990 | 97,990 | 97,760 | 97,760 | 68.966792 | 6,746,921.842298 |
2022-02-13 06:46:00 | 97,750 | 97,750 | 97,600 | 97,750 | 305.678322 | 29,838,913.96061 |
2022-02-13 06:47:00 | 97,760 | 97,760 | 97,750 | 97,750 | 1.5811 | 154,558.039 |
2022-02-13 06:48:00 | 97,760 | 97,990 | 97,750 | 97,760 | 233.791173 | 22,858,424.977539 |
2022-02-13 06:49:00 | 97,750 | 97,900 | 97,500 | 97,580 | 216.829508 | 21,195,266.110228 |
2022-02-13 06:50:00 | 97,580 | 97,580 | 97,580 | 97,580 | 8.754205 | 854,235.289747 |
2022-02-13 06:51:00 | 97,580 | 97,750 | 97,580 | 97,740 | 15.134121 | 1,478,915.894793 |
2022-02-13 06:52:00 | 97,580 | 97,580 | 97,580 | 97,580 | 2.044363 | 199,488.908363 |
2022-02-13 06:55:00 | 97,750 | 98,020 | 97,750 | 98,020 | 190.323978 | 18,635,508.421315 |
2022-02-13 06:56:00 | 98,140 | 98,150 | 98,140 | 98,150 | 31.702604 | 3,111,304.338653 |
2022-02-13 06:57:00 | 98,360 | 98,600 | 98,360 | 98,510 | 70.18927 | 6,908,992.6627 |
2022-02-13 06:58:00 | 98,500 | 98,600 | 98,500 | 98,600 | 139.845097 | 13,784,392.779129 |
2022-02-13 07:00:00 | 98,620 | 98,980 | 98,620 | 98,980 | 23.403348 | 2,311,414.960599 |
2022-02-13 07:01:00 | 98,980 | 99,110 | 98,980 | 99,110 | 399.099418 | 39,547,910.37985 |
2022-02-13 07:02:00 | 99,110 | 99,210 | 99,110 | 99,210 | 268.166387 | 26,579,020.965435 |
2022-02-13 07:03:00 | 98,780 | 98,790 | 98,780 | 98,790 | 341.285166 | 33,714,578.197835 |
2022-02-13 07:04:00 | 99,150 | 99,150 | 98,800 | 98,800 | 29.571035 | 2,931,897.480487 |
2022-02-13 07:05:00 | 98,820 | 98,820 | 98,820 | 98,820 | 0.625932 | 61,854.574547 |
2022-02-13 07:06:00 | 98,830 | 99,210 | 98,830 | 98,910 | 105.954976 | 10,488,433.392988 |
2022-02-13 07:07:00 | 98,910 | 98,910 | 98,760 | 98,760 | 366.811137 | 36,260,617.203378 |
2022-02-13 07:08:00 | 98,760 | 98,760 | 98,730 | 98,740 | 21.814767 | 2,154,004.874756 |
2022-02-13 07:09:00 | 98,840 | 99,220 | 98,840 | 99,220 | 44.967057 | 4,461,349.053347 |
2022-02-13 07:10:00 | 99,450 | 99,450 | 99,210 | 99,210 | 11.063267 | 1,100,000.000008 |
2022-02-13 07:11:00 | 99,200 | 99,200 | 99,020 | 99,020 | 69.449496 | 6,880,154.113729 |
2022-02-13 07:12:00 | 99,020 | 99,020 | 98,770 | 99,010 | 62.286578 | 6,161,911.679386 |
2022-02-13 07:13:00 | 99,010 | 99,010 | 99,010 | 99,010 | 33.25757 | 3,292,832.040354 |
2022-02-13 07:14:00 | 99,010 | 99,010 | 99,010 | 99,010 | 24.117796 | 2,387,902.946316 |
2022-02-13 07:15:00 | 98,880 | 99,010 | 98,880 | 99,010 | 9.901818 | 980,102.120132 |
2022-02-13 07:16:00 | 99,200 | 99,300 | 99,180 | 99,300 | 27.924067 | 2,770,145.516272 |
2022-02-13 07:17:00 | 99,300 | 99,300 | 99,200 | 99,200 | 0.105488 | 10,469.680861 |
2022-02-13 07:18:00 | 99,280 | 99,410 | 99,280 | 99,400 | 225.318175 | 22,390,784.230799 |
2022-02-13 07:19:00 | 99,540 | 99,680 | 99,450 | 99,680 | 99.235167 | 9,891,455.999313 |
2022-02-13 07:20:00 | 99,680 | 99,680 | 99,520 | 99,520 | 21.775521 | 2,170,036.457347 |
2022-02-13 07:21:00 | 99,450 | 99,520 | 99,450 | 99,520 | 59.551714 | 5,922,765.534152 |
2022-02-13 07:22:00 | 99,520 | 99,520 | 99,270 | 99,270 | 33.798398 | 3,361,357.073139 |
2022-02-13 07:23:00 | 99,270 | 99,270 | 98,770 | 98,770 | 85.449645 | 8,463,037.639152 |
2022-02-13 07:24:00 | 98,980 | 99,630 | 98,980 | 99,120 | 44.853321 | 4,442,780.52206 |
2022-02-13 07:25:00 | 99,190 | 99,590 | 99,090 | 99,210 | 45.119892 | 4,477,023.525211 |
2022-02-13 07:26:00 | 99,620 | 99,620 | 99,620 | 99,620 | 2.007 | 199,937.34 |
2022-02-13 07:27:00 | 99,650 | 99,760 | 99,620 | 99,760 | 12.636013 | 1,259,500.088502 |
2022-02-13 07:28:00 | 99,750 | 99,760 | 99,660 | 99,760 | 9.614188 | 958,808.443762 |
2022-02-13 07:29:00 | 99,760 | 99,760 | 99,760 | 99,760 | 0.055132 | 5,500.000243 |
2022-02-13 07:30:00 | 99,750 | 99,750 | 99,740 | 99,740 | 10.024058 | 999,899.248522 |
2022-02-13 07:31:00 | 99,740 | 99,750 | 99,580 | 99,580 | 72.357977 | 7,207,898.171825 |
2022-02-13 07:32:00 | 99,580 | 99,580 | 99,580 | 99,580 | 0.000686 | 68.293956 |
2022-02-13 07:33:00 | 99,580 | 99,580 | 99,570 | 99,570 | 52.124654 | 5,190,267.685496 |
2022-02-13 07:35:00 | 99,730 | 99,750 | 99,730 | 99,750 | 6 | 598,400 |
2022-02-13 07:36:00 | 99,730 | 99,750 | 99,730 | 99,750 | 3.002553 | 299,464.686008 |
2022-02-13 07:37:00 | 99,760 | 99,780 | 99,760 | 99,760 | 380.054223 | 37,914,460.73516 |
2022-02-13 07:38:00 | 99,870 | 99,870 | 99,850 | 99,850 | 0.550988 | 55,022.999524 |
2022-02-13 07:39:00 | 99,760 | 99,850 | 99,490 | 99,490 | 175.361188 | 17,471,783.710202 |
2022-02-13 07:40:00 | 99,490 | 99,490 | 99,220 | 99,220 | 44.803254 | 4,451,700.693783 |
2022-02-13 07:41:00 | 99,210 | 99,230 | 99,150 | 99,170 | 28.28102 | 2,805,495.439993 |
2022-02-13 07:42:00 | 99,350 | 99,650 | 99,210 | 99,240 | 50.043775 | 4,983,571.142677 |
2022-02-13 07:43:00 | 99,240 | 99,240 | 99,090 | 99,090 | 232.006257 | 23,012,332.910977 |
2022-02-13 07:44:00 | 99,090 | 99,090 | 99,090 | 99,090 | 43.587108 | 4,319,046.491093 |
2022-02-13 07:45:00 | 99,090 | 99,090 | 99,080 | 99,090 | 16.104631 | 1,595,757.730191 |
2022-02-13 07:46:00 | 99,140 | 99,350 | 99,140 | 99,350 | 26.249624 | 2,605,143.885756 |
2022-02-13 07:47:00 | 99,350 | 99,350 | 99,350 | 99,350 | 13.420156 | 1,333,292.540327 |
2022-02-13 07:48:00 | 99,360 | 99,360 | 99,360 | 99,360 | 3.985226 | 395,972.025552 |
2022-02-13 07:49:00 | 99,370 | 99,580 | 99,360 | 99,360 | 37.108826 | 3,688,454.393805 |
2022-02-13 07:50:00 | 99,690 | 99,700 | 99,690 | 99,700 | 54.328482 | 5,416,542.560256 |
2022-02-13 07:51:00 | 99,870 | 100,050 | 99,700 | 100,050 | 19.158854 | 1,914,154.126893 |
2022-02-13 07:52:00 | 100,000 | 100,000 | 99,740 | 99,740 | 0.1005 | 10,046.082145 |
2022-02-13 07:53:00 | 99,750 | 99,860 | 99,750 | 99,800 | 150.330476 | 14,999,379.253163 |
2022-02-13 07:54:00 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 100,000 |
2022-02-13 07:55:00 | 100,000 | 100,000 | 99,900 | 99,900 | 20.077553 | 2,006,232.024656 |
2022-02-13 07:57:00 | 99,800 | 99,800 | 99,800 | 99,800 | 106.781683 | 10,656,811.982362 |
2022-02-13 07:58:00 | 99,700 | 99,700 | 99,550 | 99,560 | 121.171261 | 12,064,323.633958 |
2022-02-13 07:59:00 | 99,560 | 99,700 | 99,560 | 99,700 | 13.002246 | 1,295,262.796534 |
2022-02-13 08:00:00 | 99,700 | 99,700 | 99,630 | 99,630 | 32.625999 | 3,252,459.054115 |
2022-02-13 08:01:00 | 99,610 | 99,660 | 99,560 | 99,560 | 57.22174 | 5,699,089.599686 |
2022-02-13 08:02:00 | 99,550 | 99,550 | 99,510 | 99,510 | 11.314188 | 1,125,944.322901 |
2022-02-13 08:03:00 | 99,520 | 99,800 | 99,510 | 99,520 | 20.230697 | 2,014,961.359858 |
2022-02-13 08:04:00 | 99,530 | 99,540 | 99,360 | 99,440 | 211.445107 | 21,041,708.096137 |
2022-02-13 08:05:00 | 99,440 | 99,440 | 99,440 | 99,440 | 3 | 298,320 |
2022-02-13 08:06:00 | 99,440 | 99,440 | 99,440 | 99,440 | 0.346832 | 34,488.937287 |
2022-02-13 08:08:00 | 99,440 | 99,440 | 99,440 | 99,440 | 13.385335 | 1,331,037.719361 |
2022-02-13 08:09:00 | 99,440 | 99,720 | 99,440 | 99,720 | 20.432879 | 2,032,309.801826 |
2022-02-13 08:10:00 | 99,600 | 99,720 | 99,600 | 99,700 | 27.003082 | 2,689,637.010599 |
2022-02-13 08:11:00 | 99,700 | 99,700 | 99,700 | 99,700 | 2.005016 | 199,900.049338 |
2022-02-13 08:12:00 | 99,420 | 99,420 | 99,420 | 99,420 | 0.09949 | 9,891.305742 |
2022-02-13 08:13:00 | 99,420 | 99,420 | 99,420 | 99,420 | 8.039544 | 799,291.4953 |
2022-02-13 08:15:00 | 99,450 | 99,460 | 99,450 | 99,460 | 9.035311 | 898,566.900027 |
2022-02-13 08:16:00 | 99,460 | 99,640 | 99,400 | 99,640 | 314.491259 | 31,273,845.382709 |
2022-02-13 08:18:00 | 99,640 | 99,640 | 99,630 | 99,640 | 15.780329 | 1,572,342.332025 |
2022-02-13 08:19:00 | 99,470 | 99,470 | 99,460 | 99,460 | 6.33377 | 630,011.775173 |
2022-02-13 08:20:00 | 99,460 | 99,460 | 99,430 | 99,430 | 73.198537 | 7,279,357.57477 |
2022-02-13 08:21:00 | 99,430 | 99,430 | 99,400 | 99,400 | 297.456053 | 29,571,515.675812 |
2022-02-13 08:22:00 | 99,400 | 99,400 | 99,180 | 99,250 | 43.834123 | 4,351,330.371865 |
2022-02-13 08:23:00 | 99,250 | 99,250 | 99,180 | 99,250 | 33.236087 | 3,298,417.136196 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.