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 08:24:00 | 99,250 | 99,250 | 99,250 | 99,250 | 9.780332 | 970,697.99864 |
2022-02-13 08:25:00 | 99,250 | 99,250 | 99,180 | 99,180 | 31.351134 | 3,111,515.999875 |
2022-02-13 08:26:00 | 99,280 | 99,280 | 99,280 | 99,280 | 3.31453 | 329,066.501666 |
2022-02-13 08:27:00 | 99,280 | 99,290 | 99,180 | 99,180 | 114.460598 | 11,363,426.370285 |
2022-02-13 08:28:00 | 99,180 | 99,220 | 99,180 | 99,220 | 68.502673 | 6,796,819.181766 |
2022-02-13 08:29:00 | 99,230 | 99,400 | 99,230 | 99,400 | 1.023143 | 101,577.771859 |
2022-02-13 08:30:00 | 99,320 | 99,320 | 99,300 | 99,300 | 5.154432 | 511,898.144526 |
2022-02-13 08:31:00 | 99,300 | 99,400 | 99,220 | 99,400 | 77.919587 | 7,740,240.316858 |
2022-02-13 08:32:00 | 99,390 | 99,400 | 99,390 | 99,400 | 14.637108 | 1,454,899.717407 |
2022-02-13 08:33:00 | 99,400 | 99,400 | 99,390 | 99,400 | 32.857019 | 3,265,977.58649 |
2022-02-13 08:34:00 | 99,400 | 99,400 | 99,300 | 99,400 | 30.64165 | 3,043,049.300835 |
2022-02-13 08:35:00 | 99,280 | 99,280 | 99,210 | 99,210 | 13.557103 | 1,345,809.144142 |
2022-02-13 08:36:00 | 99,180 | 99,190 | 99,080 | 99,080 | 61.28956 | 6,076,162.728888 |
2022-02-13 08:37:00 | 99,080 | 99,080 | 98,870 | 98,870 | 99.054548 | 9,803,951.402386 |
2022-02-13 08:38:00 | 98,860 | 98,860 | 98,770 | 98,780 | 51.169727 | 5,054,537.370737 |
2022-02-13 08:39:00 | 98,780 | 98,780 | 98,770 | 98,770 | 83.573939 | 8,254,807.708442 |
2022-02-13 08:40:00 | 98,770 | 98,770 | 98,110 | 98,590 | 123.235808 | 12,144,760.568276 |
2022-02-13 08:41:00 | 98,340 | 98,340 | 98,250 | 98,340 | 96.685029 | 9,505,160.663984 |
2022-02-13 08:43:00 | 98,390 | 98,480 | 98,340 | 98,340 | 46.740346 | 4,597,021.396248 |
2022-02-13 08:44:00 | 98,300 | 98,380 | 98,260 | 98,380 | 48.376884 | 4,757,001.420214 |
2022-02-13 08:45:00 | 98,330 | 98,450 | 98,260 | 98,280 | 124.604361 | 12,244,134.27548 |
2022-02-13 08:46:00 | 98,290 | 98,490 | 98,290 | 98,490 | 26.116715 | 2,570,906.783818 |
2022-02-13 08:47:00 | 98,840 | 98,840 | 98,840 | 98,840 | 4.314591 | 426,454.172463 |
2022-02-13 08:48:00 | 98,840 | 98,840 | 98,840 | 98,840 | 8.330565 | 823,392.998145 |
2022-02-13 08:49:00 | 98,710 | 98,710 | 98,710 | 98,710 | 10.122 | 999,142.62 |
2022-02-13 08:50:00 | 98,710 | 98,710 | 98,710 | 98,710 | 22.575338 | 2,228,411.653464 |
2022-02-13 08:51:00 | 98,710 | 98,830 | 98,710 | 98,830 | 16.699688 | 1,650,248.613091 |
2022-02-13 08:52:00 | 98,830 | 98,850 | 98,760 | 98,840 | 315.165529 | 31,148,004.896483 |
2022-02-13 08:53:00 | 98,840 | 99,130 | 98,840 | 98,910 | 27.132228 | 2,683,840.815347 |
2022-02-13 08:54:00 | 98,910 | 98,910 | 98,900 | 98,900 | 21.348236 | 2,111,501.007732 |
2022-02-13 08:55:00 | 99,000 | 99,290 | 99,000 | 99,290 | 152.089586 | 15,077,685.106515 |
2022-02-13 08:56:00 | 99,340 | 99,340 | 99,100 | 99,330 | 72.832752 | 7,226,657.68532 |
2022-02-13 08:57:00 | 99,320 | 99,320 | 99,320 | 99,320 | 1.577925 | 156,719.498088 |
2022-02-13 08:58:00 | 99,320 | 99,340 | 99,280 | 99,280 | 149.967229 | 14,890,520.040303 |
2022-02-13 08:59:00 | 99,180 | 99,280 | 99,170 | 99,280 | 301.905754 | 29,963,842.525968 |
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 |
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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.