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 10:40:00 | 99,560 | 99,560 | 99,530 | 99,540 | 346.841252 | 34,526,269.052611 |
2022-02-13 10:41:00 | 99,540 | 99,540 | 99,500 | 99,510 | 72.13437 | 7,177,686.517134 |
2022-02-13 10:42:00 | 99,570 | 99,630 | 99,570 | 99,630 | 5.031343 | 501,001.544909 |
2022-02-13 10:43:00 | 99,630 | 99,630 | 99,630 | 99,630 | 2.129759 | 212,187.905111 |
2022-02-13 10:44:00 | 99,570 | 99,570 | 99,520 | 99,520 | 105.297595 | 10,479,479.989148 |
2022-02-13 10:45:00 | 99,530 | 99,580 | 99,530 | 99,580 | 55.984808 | 5,572,569.106411 |
2022-02-13 10:46:00 | 99,580 | 99,590 | 99,580 | 99,580 | 49.799627 | 4,959,070.953982 |
2022-02-13 10:47:00 | 99,580 | 99,580 | 99,530 | 99,580 | 31.833133 | 3,169,400.212174 |
2022-02-13 10:48:00 | 99,580 | 99,680 | 99,580 | 99,680 | 48.421469 | 4,822,262.945421 |
2022-02-13 10:49:00 | 99,680 | 99,680 | 99,530 | 99,530 | 49.785111 | 4,958,715.513721 |
2022-02-13 10:50:00 | 99,530 | 99,580 | 99,520 | 99,580 | 143.751426 | 14,307,055.224473 |
2022-02-13 10:51:00 | 99,580 | 99,680 | 99,580 | 99,580 | 7.723676 | 769,156.190015 |
2022-02-13 10:52:00 | 99,580 | 99,580 | 99,520 | 99,520 | 59.191637 | 5,891,896.654529 |
2022-02-13 10:53:00 | 99,570 | 99,570 | 99,520 | 99,530 | 152.884035 | 15,215,739.870266 |
2022-02-13 10:54:00 | 99,530 | 99,540 | 99,530 | 99,540 | 120.462899 | 11,989,677.370529 |
2022-02-13 10:55:00 | 99,540 | 99,540 | 99,530 | 99,530 | 94.537107 | 9,409,395.733818 |
2022-02-13 10:56:00 | 99,530 | 99,530 | 99,430 | 99,450 | 415.919077 | 41,391,693.303316 |
2022-02-13 10:57:00 | 99,450 | 99,500 | 99,310 | 99,350 | 677.534571 | 67,331,970.320022 |
2022-02-13 10:58:00 | 99,360 | 99,370 | 99,280 | 99,310 | 114.314938 | 11,357,834.145805 |
2022-02-13 10:59:00 | 99,310 | 99,310 | 99,200 | 99,250 | 2,099.266308 | 208,363,711.766766 |
2022-02-13 11:00:00 | 99,250 | 99,310 | 99,250 | 99,300 | 93.317493 | 9,264,744.034445 |
2022-02-13 11:01:00 | 99,320 | 99,550 | 99,320 | 99,540 | 393.775166 | 39,194,782.599611 |
2022-02-13 11:02:00 | 99,540 | 99,540 | 99,370 | 99,370 | 33.783121 | 3,360,523.379363 |
2022-02-13 11:03:00 | 99,370 | 99,530 | 99,270 | 99,310 | 602.500652 | 59,845,502.835216 |
2022-02-13 11:04:00 | 99,270 | 99,310 | 99,200 | 99,280 | 182.293673 | 18,096,375.16143 |
2022-02-13 11:05:00 | 99,280 | 99,310 | 99,280 | 99,310 | 149.246176 | 14,818,216.227203 |
2022-02-13 11:06:00 | 99,310 | 99,320 | 99,310 | 99,320 | 8.558302 | 850,007.287416 |
2022-02-13 11:07:00 | 99,330 | 99,530 | 99,330 | 99,530 | 22.944413 | 2,283,636.704551 |
2022-02-13 11:08:00 | 99,530 | 99,570 | 99,530 | 99,570 | 30.58756 | 3,045,583.779097 |
2022-02-13 11:09:00 | 99,570 | 99,580 | 99,570 | 99,580 | 17.297552 | 1,722,453.140954 |
2022-02-13 11:10:00 | 99,580 | 99,580 | 99,580 | 99,580 | 12.32532 | 1,227,355.342697 |
2022-02-13 11:11:00 | 99,580 | 99,700 | 99,580 | 99,700 | 34.202894 | 3,407,403.381 |
2022-02-13 11:12:00 | 99,700 | 99,700 | 99,690 | 99,690 | 10.209313 | 1,017,790.831747 |
2022-02-13 11:13:00 | 99,690 | 99,690 | 99,680 | 99,680 | 15.281874 | 1,523,399.999122 |
2022-02-13 11:15:00 | 99,680 | 99,680 | 99,680 | 99,680 | 0.251996 | 25,118.999158 |
2022-02-13 11:16:00 | 99,680 | 99,680 | 99,560 | 99,560 | 182.645327 | 18,203,797.294555 |
2022-02-13 11:17:00 | 99,560 | 99,700 | 99,560 | 99,700 | 262.608957 | 26,160,730.706518 |
2022-02-13 11:18:00 | 99,700 | 99,790 | 99,570 | 99,570 | 145.17984 | 14,477,204.334703 |
2022-02-13 11:19:00 | 99,570 | 99,780 | 99,570 | 99,570 | 134.006223 | 13,344,678.2083 |
2022-02-13 11:20:00 | 99,570 | 99,570 | 99,570 | 99,570 | 200.933718 | 20,006,970.325157 |
2022-02-13 11:21:00 | 99,580 | 99,580 | 99,550 | 99,560 | 111.6132 | 11,112,236.498254 |
2022-02-13 11:22:00 | 99,770 | 99,770 | 99,550 | 99,550 | 66.390246 | 6,609,279.715288 |
2022-02-13 11:23:00 | 99,560 | 99,560 | 99,550 | 99,550 | 31.6817 | 3,153,954.197927 |
2022-02-13 11:24:00 | 99,530 | 99,550 | 99,400 | 99,400 | 225.781599 | 22,458,473.500278 |
2022-02-13 11:25:00 | 99,410 | 99,600 | 99,400 | 99,600 | 34.497656 | 3,429,376.138012 |
2022-02-13 11:26:00 | 99,400 | 99,600 | 99,400 | 99,400 | 33.730393 | 3,352,814.051822 |
2022-02-13 11:27:00 | 99,370 | 99,380 | 99,370 | 99,380 | 86.878937 | 8,633,592.683791 |
2022-02-13 11:28:00 | 99,380 | 99,590 | 99,380 | 99,380 | 75.164581 | 7,469,870.61723 |
2022-02-13 11:29:00 | 99,590 | 99,590 | 99,380 | 99,380 | 48.921007 | 4,862,124.855383 |
2022-02-13 11:30:00 | 99,380 | 99,380 | 99,380 | 99,380 | 52.872575 | 5,254,476.460767 |
2022-02-13 11:31:00 | 99,380 | 99,380 | 99,330 | 99,330 | 125.920387 | 12,508,909.323549 |
2022-02-13 11:32:00 | 99,330 | 99,330 | 99,330 | 99,330 | 30.393405 | 3,018,976.950436 |
2022-02-13 11:33:00 | 99,360 | 99,550 | 99,360 | 99,550 | 42.544054 | 4,227,186.756183 |
2022-02-13 11:34:00 | 99,550 | 99,550 | 99,360 | 99,550 | 2.384645 | 236,967.567317 |
2022-02-13 11:35:00 | 99,420 | 99,550 | 99,420 | 99,500 | 19.954314 | 1,986,104.456457 |
2022-02-13 11:36:00 | 99,670 | 99,730 | 99,670 | 99,710 | 44.602939 | 4,447,493.275848 |
2022-02-13 11:37:00 | 99,720 | 99,900 | 99,710 | 99,900 | 117.625848 | 11,731,530.219767 |
2022-02-13 11:38:00 | 99,900 | 100,100 | 99,900 | 100,050 | 39.619671 | 3,962,930.727608 |
2022-02-13 11:39:00 | 100,050 | 100,250 | 100,050 | 100,250 | 25.665799 | 2,570,820.090416 |
2022-02-13 11:40:00 | 100,300 | 100,500 | 100,300 | 100,400 | 139.044536 | 13,960,557.398182 |
2022-02-13 11:41:00 | 100,200 | 100,400 | 100,100 | 100,400 | 132.7 | 13,316,006.463324 |
2022-02-13 11:42:00 | 100,400 | 100,400 | 100,400 | 100,400 | 10.138932 | 1,017,948.779828 |
2022-02-13 11:43:00 | 100,400 | 100,400 | 100,400 | 100,400 | 67.912945 | 6,818,459.638844 |
2022-02-13 11:44:00 | 100,400 | 100,600 | 100,400 | 100,600 | 336.02118 | 33,770,070.763052 |
2022-02-13 11:45:00 | 100,600 | 100,900 | 100,550 | 100,900 | 315.629359 | 31,784,977.45005 |
2022-02-13 11:46:00 | 100,900 | 101,100 | 100,900 | 101,100 | 16.102268 | 1,624,996.467709 |
2022-02-13 11:47:00 | 101,050 | 101,050 | 100,700 | 100,800 | 258.813652 | 26,109,810.166164 |
2022-02-13 11:48:00 | 100,750 | 100,900 | 100,750 | 100,900 | 70.383254 | 7,101,595.915322 |
2022-02-13 11:49:00 | 100,950 | 101,000 | 100,750 | 100,750 | 61.348832 | 6,192,324.565163 |
2022-02-13 11:50:00 | 100,750 | 100,800 | 100,450 | 100,500 | 64.612139 | 6,506,767.893619 |
2022-02-13 11:51:00 | 100,500 | 100,500 | 100,300 | 100,300 | 21.485423 | 2,158,598.180023 |
2022-02-13 11:52:00 | 100,500 | 100,850 | 100,300 | 100,800 | 32.562316 | 3,272,363.338111 |
2022-02-13 11:53:00 | 100,750 | 100,750 | 100,250 | 100,250 | 4.929323 | 494,189.448603 |
2022-02-13 11:54:00 | 100,300 | 100,300 | 100,100 | 100,100 | 87.691685 | 8,787,137.495841 |
2022-02-13 11:55:00 | 100,150 | 100,150 | 100,150 | 100,150 | 2.239 | 224,235.85 |
2022-02-13 11:56:00 | 100,150 | 100,150 | 100,100 | 100,100 | 2.808698 | 281,150.746113 |
2022-02-13 11:57:00 | 100,000 | 100,050 | 99,990 | 100,000 | 150.538369 | 15,057,073.653209 |
2022-02-13 11:58:00 | 100,000 | 100,050 | 99,990 | 99,990 | 28.457762 | 2,845,726.169012 |
2022-02-13 11:59:00 | 100,100 | 100,100 | 100,050 | 100,050 | 28.66244 | 2,869,035.689759 |
2022-02-13 12:00:00 | 99,990 | 100,000 | 99,990 | 99,990 | 133.95746 | 13,394,432.689999 |
2022-02-13 12:01:00 | 100,000 | 100,000 | 99,990 | 99,990 | 46.951264 | 4,694,834.406168 |
2022-02-13 12:02:00 | 99,990 | 99,990 | 99,990 | 99,990 | 12.024188 | 1,202,298.542122 |
2022-02-13 12:03:00 | 99,990 | 100,050 | 99,980 | 100,050 | 65.269937 | 6,526,638.107559 |
2022-02-13 12:04:00 | 100,050 | 100,400 | 100,050 | 100,400 | 15.76875 | 1,578,213.85294 |
2022-02-13 12:05:00 | 100,450 | 100,450 | 100,250 | 100,250 | 13.225797 | 1,327,926.465452 |
2022-02-13 12:06:00 | 100,200 | 100,250 | 100,200 | 100,250 | 25.240506 | 2,529,490.69843 |
2022-02-13 12:07:00 | 100,050 | 100,400 | 100,050 | 100,300 | 96.639341 | 9,687,719.140897 |
2022-02-13 12:08:00 | 100,400 | 100,400 | 100,400 | 100,400 | 6.20031 | 622,511.087856 |
2022-02-13 12:09:00 | 100,400 | 100,400 | 100,050 | 100,050 | 45.265105 | 4,536,705.16764 |
2022-02-13 12:10:00 | 100,050 | 100,050 | 100,050 | 100,050 | 41.301526 | 4,132,217.668296 |
2022-02-13 12:11:00 | 100,050 | 100,050 | 100,000 | 100,000 | 1.195843 | 119,594.05113 |
2022-02-13 12:12:00 | 100,000 | 100,000 | 100,000 | 100,000 | 51.186847 | 5,118,684.677 |
2022-02-13 12:14:00 | 99,980 | 100,250 | 99,900 | 99,900 | 451.488789 | 45,120,472.730187 |
2022-02-13 12:15:00 | 99,900 | 100,100 | 99,840 | 99,850 | 226.46938 | 22,616,041.501817 |
2022-02-13 12:16:00 | 99,850 | 99,850 | 99,850 | 99,850 | 42.693841 | 4,262,980.048813 |
2022-02-13 12:17:00 | 99,850 | 99,850 | 99,850 | 99,850 | 28.181854 | 2,813,958.083957 |
2022-02-13 12:18:00 | 99,910 | 100,100 | 99,910 | 100,100 | 67.468126 | 6,742,555.31177 |
2022-02-13 12:19:00 | 100,100 | 100,150 | 100,100 | 100,150 | 18.402505 | 1,842,205.599504 |
2022-02-13 12:20:00 | 100,150 | 100,450 | 100,150 | 100,400 | 28.464946 | 2,853,063.73098 |
2022-02-13 12:21:00 | 100,300 | 100,300 | 100,050 | 100,050 | 46.972397 | 4,701,655.635316 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.