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 08:59:00 | 99,180 | 99,280 | 99,170 | 99,280 | 301.905754 | 29,963,842.525968 |
2022-02-13 09:00:00 | 99,280 | 99,410 | 99,110 | 99,110 | 92.729713 | 9,202,073.445654 |
2022-02-13 09:01:00 | 99,110 | 99,310 | 99,110 | 99,250 | 743.453652 | 73,783,494.279606 |
2022-02-13 09:02:00 | 99,250 | 99,250 | 99,100 | 99,100 | 12.29158 | 1,219,587.94118 |
2022-02-13 09:03:00 | 99,100 | 99,100 | 98,830 | 98,830 | 78.819612 | 7,794,573.740026 |
2022-02-13 09:04:00 | 98,940 | 99,250 | 98,940 | 99,250 | 159.233803 | 15,758,738.034969 |
2022-02-13 09:05:00 | 99,250 | 99,250 | 99,240 | 99,240 | 0.930635 | 92,360.198007 |
2022-02-13 09:06:00 | 99,240 | 99,320 | 99,000 | 99,320 | 172.754219 | 17,141,348.887004 |
2022-02-13 09:07:00 | 99,300 | 99,300 | 99,090 | 99,090 | 7.256955 | 719,333.980517 |
2022-02-13 09:08:00 | 99,090 | 99,090 | 98,920 | 98,920 | 293.318112 | 29,031,047.817745 |
2022-02-13 09:09:00 | 98,920 | 98,920 | 98,610 | 98,610 | 227.03508 | 22,413,489.016828 |
2022-02-13 09:10:00 | 98,610 | 98,690 | 98,610 | 98,610 | 829.037873 | 81,751,662.221372 |
2022-02-13 09:11:00 | 98,630 | 98,820 | 98,630 | 98,820 | 58.003033 | 5,724,678.592703 |
2022-02-13 09:12:00 | 98,910 | 99,110 | 98,820 | 99,110 | 37.372807 | 3,695,937.422118 |
2022-02-13 09:13:00 | 99,090 | 99,200 | 99,090 | 99,090 | 121.724748 | 12,064,482.40107 |
2022-02-13 09:14:00 | 99,100 | 99,190 | 98,950 | 98,950 | 25.482505 | 2,524,122.325646 |
2022-02-13 09:15:00 | 98,950 | 99,180 | 98,900 | 98,900 | 98.561149 | 9,756,081.604044 |
2022-02-13 09:16:00 | 98,900 | 99,120 | 98,770 | 98,770 | 59.754248 | 5,907,077.207685 |
2022-02-13 09:17:00 | 98,770 | 98,820 | 98,770 | 98,820 | 19.994574 | 1,975,259.801007 |
2022-02-13 09:18:00 | 98,790 | 98,880 | 98,790 | 98,880 | 15.468598 | 1,529,015.220768 |
2022-02-13 09:19:00 | 98,880 | 99,120 | 98,880 | 99,120 | 65.539992 | 6,495,517.38278 |
2022-02-13 09:20:00 | 99,120 | 99,120 | 99,120 | 99,120 | 6.008878 | 595,599.999254 |
2022-02-13 09:21:00 | 99,120 | 99,120 | 98,970 | 99,070 | 236.739638 | 23,460,619.172928 |
2022-02-13 09:22:00 | 99,070 | 99,110 | 98,780 | 98,790 | 120.159211 | 11,896,581.659026 |
2022-02-13 09:23:00 | 98,800 | 99,070 | 98,800 | 99,060 | 18.938347 | 1,871,984.242779 |
2022-02-13 09:24:00 | 98,810 | 98,940 | 98,810 | 98,910 | 102.345697 | 10,121,967.218854 |
2022-02-13 09:25:00 | 98,950 | 98,950 | 98,950 | 98,950 | 22.722083 | 2,248,350.122745 |
2022-02-13 09:26:00 | 98,950 | 98,950 | 98,950 | 98,950 | 10.888908 | 1,077,457.40801 |
2022-02-13 09:27:00 | 99,050 | 99,500 | 98,970 | 99,370 | 154.895334 | 15,359,798.682841 |
2022-02-13 09:28:00 | 99,370 | 99,490 | 99,370 | 99,460 | 50.965472 | 5,064,651.798101 |
2022-02-13 09:29:00 | 99,460 | 99,550 | 99,430 | 99,550 | 131.300898 | 13,065,138.954913 |
2022-02-13 09:30:00 | 99,550 | 99,960 | 99,550 | 99,960 | 42.852446 | 4,275,713.959948 |
2022-02-13 09:31:00 | 99,960 | 99,980 | 99,960 | 99,980 | 70.42311 | 7,040,422.199449 |
2022-02-13 09:32:00 | 99,980 | 99,980 | 99,890 | 99,980 | 149.331678 | 14,929,836.959091 |
2022-02-13 09:33:00 | 99,980 | 100,400 | 99,980 | 100,400 | 653.237371 | 65,382,350.465294 |
2022-02-13 09:34:00 | 100,400 | 100,400 | 100,150 | 100,150 | 316.601912 | 31,769,551.597665 |
2022-02-13 09:35:00 | 100,150 | 100,150 | 100,050 | 100,150 | 154.701952 | 15,490,565.585066 |
2022-02-13 09:36:00 | 100,150 | 100,200 | 100,050 | 100,200 | 110.862397 | 11,101,605.076532 |
2022-02-13 09:37:00 | 100,200 | 100,200 | 99,550 | 99,800 | 506.719042 | 50,709,146.796289 |
2022-02-13 09:38:00 | 99,890 | 99,990 | 99,890 | 99,940 | 40.095748 | 4,006,458.898715 |
2022-02-13 09:39:00 | 99,890 | 100,150 | 99,630 | 100,150 | 281.904075 | 28,151,499.997148 |
2022-02-13 09:40:00 | 100,150 | 100,150 | 100,000 | 100,000 | 337.887266 | 33,794,381.933274 |
2022-02-13 09:41:00 | 100,150 | 100,150 | 100,000 | 100,000 | 82.068079 | 8,215,592.226931 |
2022-02-13 09:42:00 | 100,000 | 100,300 | 100,000 | 100,300 | 83.227352 | 8,333,771.382687 |
2022-02-13 09:43:00 | 100,300 | 100,400 | 100,300 | 100,400 | 28.433227 | 2,853,090.473115 |
2022-02-13 09:44:00 | 100,400 | 100,400 | 100,400 | 100,400 | 72.241733 | 7,253,070.042396 |
2022-02-13 09:45:00 | 100,400 | 100,400 | 100,150 | 100,150 | 0.299642 | 30,034.005636 |
2022-02-13 09:46:00 | 100,300 | 100,400 | 100,150 | 100,300 | 57.098324 | 5,722,848.097793 |
2022-02-13 09:47:00 | 100,300 | 100,500 | 100,300 | 100,400 | 86.000835 | 8,633,598.174476 |
2022-02-13 09:48:00 | 100,400 | 100,400 | 100,400 | 100,400 | 44.205543 | 4,438,236.53728 |
2022-02-13 09:49:00 | 100,200 | 100,200 | 100,150 | 100,150 | 313.054604 | 31,368,026.615895 |
2022-02-13 09:50:00 | 100,150 | 100,200 | 100,000 | 100,200 | 962.4057 | 96,367,002.863444 |
2022-02-13 09:51:00 | 100,200 | 100,400 | 100,200 | 100,200 | 276.40396 | 27,698,464.286382 |
2022-02-13 09:52:00 | 100,200 | 100,350 | 99,990 | 100,250 | 250.302151 | 25,032,481.941461 |
2022-02-13 09:53:00 | 100,200 | 100,200 | 100,000 | 100,000 | 362.123945 | 36,240,095.015522 |
2022-02-13 09:54:00 | 100,000 | 100,200 | 99,990 | 100,100 | 294.194134 | 29,450,320.415873 |
2022-02-13 09:55:00 | 100,100 | 100,200 | 100,050 | 100,200 | 194.8474 | 19,511,428.606267 |
2022-02-13 09:56:00 | 100,200 | 100,250 | 100,150 | 100,250 | 534.102062 | 53,517,146.358414 |
2022-02-13 09:57:00 | 100,250 | 100,300 | 100,100 | 100,300 | 206.435596 | 20,691,604.076375 |
2022-02-13 09:58:00 | 100,300 | 100,300 | 100,100 | 100,100 | 105.773316 | 10,593,890.970423 |
2022-02-13 09:59:00 | 100,150 | 100,500 | 100,150 | 100,500 | 428.424733 | 43,004,649.221551 |
2022-02-13 10:00:00 | 100,500 | 100,500 | 100,300 | 100,500 | 164.667197 | 16,541,045.085791 |
2022-02-13 10:01:00 | 100,500 | 100,600 | 100,350 | 100,600 | 310.895671 | 31,275,401.046529 |
2022-02-13 10:02:00 | 100,550 | 100,550 | 100,450 | 100,500 | 12.18976 | 1,225,458.081393 |
2022-02-13 10:03:00 | 100,500 | 100,500 | 100,500 | 100,500 | 34.778281 | 3,495,217.25457 |
2022-02-13 10:04:00 | 100,500 | 100,500 | 100,400 | 100,450 | 226.636947 | 22,764,548.378183 |
2022-02-13 10:05:00 | 100,500 | 100,550 | 100,500 | 100,550 | 28.79374 | 2,893,944.100002 |
2022-02-13 10:06:00 | 100,550 | 100,550 | 100,550 | 100,550 | 6.702025 | 673,888.570514 |
2022-02-13 10:07:00 | 100,500 | 100,550 | 100,500 | 100,550 | 46.33569 | 4,658,272.656411 |
2022-02-13 10:08:00 | 100,550 | 100,550 | 100,400 | 100,550 | 40.448029 | 4,066,750.557421 |
2022-02-13 10:09:00 | 100,550 | 100,550 | 100,550 | 100,550 | 0.835094 | 83,968.698684 |
2022-02-13 10:10:00 | 100,550 | 100,550 | 100,550 | 100,550 | 9.473829 | 952,593.477796 |
2022-02-13 10:11:00 | 100,550 | 100,650 | 100,450 | 100,450 | 116.106732 | 11,675,142.499372 |
2022-02-13 10:12:00 | 100,550 | 100,650 | 100,450 | 100,450 | 1.99704 | 200,751.3364 |
2022-02-13 10:13:00 | 100,500 | 100,650 | 100,500 | 100,650 | 185.858663 | 18,693,459.852497 |
2022-02-13 10:14:00 | 100,650 | 100,650 | 100,400 | 100,400 | 59.191868 | 5,947,099.790811 |
2022-02-13 10:15:00 | 100,550 | 100,550 | 100,150 | 100,200 | 34.449198 | 3,457,667.327905 |
2022-02-13 10:16:00 | 100,250 | 100,250 | 100,200 | 100,200 | 24.3244 | 2,437,795.424027 |
2022-02-13 10:17:00 | 100,200 | 100,200 | 100,100 | 100,100 | 78.334611 | 7,842,421.429818 |
2022-02-13 10:18:00 | 100,100 | 100,100 | 100,000 | 100,000 | 441.521873 | 44,160,005.01542 |
2022-02-13 10:19:00 | 100,050 | 100,350 | 100,050 | 100,350 | 38.126708 | 3,818,204.6299 |
2022-02-13 10:21:00 | 100,250 | 100,250 | 100,100 | 100,100 | 2.956008 | 296,324.226627 |
2022-02-13 10:22:00 | 100,100 | 100,100 | 100,100 | 100,100 | 66.847214 | 6,691,406.14142 |
2022-02-13 10:23:00 | 100,050 | 100,050 | 100,050 | 100,050 | 24.248003 | 2,426,012.742171 |
2022-02-13 10:24:00 | 100,000 | 100,000 | 100,000 | 100,000 | 151.227672 | 15,122,767.183 |
2022-02-13 10:25:00 | 100,000 | 100,050 | 100,000 | 100,000 | 21.855235 | 2,185,533.518 |
2022-02-13 10:26:00 | 100,000 | 100,050 | 100,000 | 100,050 | 13.352298 | 1,335,514.372 |
2022-02-13 10:27:00 | 100,000 | 100,050 | 99,830 | 99,900 | 290.691579 | 29,066,524.948468 |
2022-02-13 10:28:00 | 99,830 | 99,830 | 99,570 | 99,610 | 85.579369 | 8,530,177.810817 |
2022-02-13 10:29:00 | 99,610 | 99,890 | 99,610 | 99,890 | 7.780378 | 775,827.333952 |
2022-02-13 10:30:00 | 99,890 | 99,890 | 99,630 | 99,630 | 310.397639 | 31,003,033.374795 |
2022-02-13 10:31:00 | 99,880 | 99,890 | 99,880 | 99,890 | 4.538093 | 453,304.84676 |
2022-02-13 10:32:00 | 99,890 | 99,890 | 99,880 | 99,880 | 32.018185 | 3,198,179.162926 |
2022-02-13 10:33:00 | 99,880 | 99,880 | 99,780 | 99,780 | 15.184576 | 1,515,832.930071 |
2022-02-13 10:34:00 | 99,780 | 99,880 | 99,780 | 99,880 | 11.265869 | 1,124,484.999715 |
2022-02-13 10:35:00 | 99,880 | 99,880 | 99,790 | 99,790 | 21.545508 | 2,150,166.611244 |
2022-02-13 10:36:00 | 99,790 | 99,790 | 99,720 | 99,720 | 228.066342 | 22,756,927.420209 |
2022-02-13 10:37:00 | 99,720 | 99,780 | 99,530 | 99,540 | 207.528732 | 20,691,568.838678 |
2022-02-13 10:38:00 | 99,600 | 99,600 | 99,540 | 99,550 | 226.466044 | 22,543,654.419402 |
2022-02-13 10:39:00 | 99,550 | 99,820 | 99,550 | 99,820 | 152.763488 | 15,209,128.766366 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.