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 14:05:00 | 100,850 | 100,900 | 100,850 | 100,900 | 110.566369 | 11,151,188.743625 |
2022-02-13 14:06:00 | 100,900 | 100,900 | 100,500 | 100,850 | 227.066482 | 22,870,881.463966 |
2022-02-13 14:07:00 | 100,850 | 100,850 | 100,700 | 100,750 | 119.257912 | 12,024,295.710209 |
2022-02-13 14:08:00 | 100,750 | 100,800 | 100,750 | 100,800 | 8.143454 | 820,631.957936 |
2022-02-13 14:09:00 | 100,750 | 100,750 | 100,750 | 100,750 | 207.338281 | 20,889,331.837953 |
2022-02-13 14:10:00 | 100,750 | 100,750 | 100,750 | 100,750 | 51.598006 | 5,198,499.110545 |
2022-02-13 14:11:00 | 100,750 | 100,750 | 100,500 | 100,600 | 112.869619 | 11,357,073.008804 |
2022-02-13 14:13:00 | 100,450 | 100,450 | 100,450 | 100,450 | 29.921227 | 3,005,587.276258 |
2022-02-13 14:14:00 | 100,450 | 100,450 | 100,450 | 100,450 | 1.137916 | 114,303.641106 |
2022-02-13 14:15:00 | 100,450 | 100,450 | 100,350 | 100,400 | 135.498908 | 13,606,898.936343 |
2022-02-13 14:16:00 | 100,400 | 100,400 | 100,350 | 100,400 | 183.774193 | 18,447,095.238223 |
2022-02-13 14:17:00 | 100,550 | 100,550 | 100,500 | 100,500 | 0.100492 | 10,101.988458 |
2022-02-13 14:18:00 | 100,500 | 100,500 | 100,400 | 100,500 | 21.87876 | 2,197,815.354875 |
2022-02-13 14:19:00 | 100,500 | 100,500 | 100,400 | 100,400 | 80.871854 | 8,119,663.521942 |
2022-02-13 14:20:00 | 100,400 | 100,400 | 100,400 | 100,400 | 10.94622 | 1,099,000.49804 |
2022-02-13 14:22:00 | 100,400 | 100,400 | 100,350 | 100,350 | 14.867719 | 1,492,329.779312 |
2022-02-13 14:23:00 | 100,350 | 100,350 | 100,250 | 100,250 | 12.880961 | 1,292,590.459431 |
2022-02-13 14:24:00 | 100,350 | 100,350 | 100,200 | 100,200 | 208.681413 | 20,911,448.640044 |
2022-02-13 14:25:00 | 100,200 | 100,350 | 100,200 | 100,350 | 13.815531 | 1,384,603.691667 |
2022-02-13 14:26:00 | 100,350 | 100,500 | 100,350 | 100,500 | 124.765733 | 12,527,171.838595 |
2022-02-13 14:27:00 | 100,600 | 100,950 | 100,600 | 100,800 | 87.720779 | 8,832,199.604198 |
2022-02-13 14:28:00 | 100,800 | 100,800 | 100,800 | 100,800 | 12.716903 | 1,281,863.81736 |
2022-02-13 14:29:00 | 100,800 | 100,950 | 100,650 | 100,950 | 53.426364 | 5,380,940.032138 |
2022-02-13 14:30:00 | 100,900 | 100,900 | 100,800 | 100,800 | 10.359163 | 1,044,463.135675 |
2022-02-13 14:31:00 | 100,750 | 100,750 | 100,750 | 100,750 | 7.335338 | 739,035.278313 |
2022-02-13 14:32:00 | 100,750 | 100,800 | 100,650 | 100,800 | 12.17552 | 1,226,536.123023 |
2022-02-13 14:33:00 | 100,750 | 100,750 | 100,750 | 100,750 | 9.354831 | 942,499.19504 |
2022-02-13 14:34:00 | 100,650 | 100,650 | 100,650 | 100,650 | 2.565251 | 258,192.485975 |
2022-02-13 14:35:00 | 100,750 | 100,800 | 100,750 | 100,800 | 27.49659 | 2,771,151.097348 |
2022-02-13 14:36:00 | 100,850 | 100,900 | 100,800 | 100,900 | 83.832994 | 8,456,239.135074 |
2022-02-13 14:37:00 | 100,900 | 100,950 | 100,900 | 100,950 | 507.703142 | 51,232,872.602192 |
2022-02-13 14:38:00 | 100,950 | 101,000 | 100,900 | 100,950 | 80.858993 | 8,162,546.550061 |
2022-02-13 14:39:00 | 101,000 | 101,000 | 100,900 | 100,900 | 99.079255 | 9,997,126.491101 |
2022-02-13 14:40:00 | 101,000 | 101,000 | 100,900 | 100,900 | 56.747408 | 5,728,514.548996 |
2022-02-13 14:41:00 | 100,900 | 101,000 | 100,850 | 101,000 | 129.393158 | 13,064,590.173765 |
2022-02-13 14:42:00 | 101,000 | 101,000 | 101,000 | 101,000 | 4.156807 | 419,837.49993 |
2022-02-13 14:43:00 | 101,000 | 101,000 | 101,000 | 101,000 | 40.19802 | 4,059,999.9998 |
2022-02-13 14:44:00 | 100,950 | 101,000 | 100,950 | 101,000 | 32.211931 | 3,253,009.105453 |
2022-02-13 14:45:00 | 101,000 | 101,000 | 101,000 | 101,000 | 5.569918 | 562,561.71901 |
2022-02-13 14:46:00 | 101,000 | 101,000 | 100,850 | 100,850 | 109.539601 | 11,058,819.249388 |
2022-02-13 14:47:00 | 100,850 | 101,000 | 100,850 | 100,950 | 27.615845 | 2,786,545.956601 |
2022-02-13 14:48:00 | 100,950 | 100,950 | 100,950 | 100,950 | 28.382137 | 2,865,176.702894 |
2022-02-13 14:50:00 | 100,900 | 100,900 | 100,850 | 100,850 | 10.460934 | 1,055,252.104289 |
2022-02-13 14:51:00 | 100,800 | 100,850 | 100,800 | 100,850 | 10.455446 | 1,054,404.203116 |
2022-02-13 14:52:00 | 100,850 | 100,950 | 100,850 | 100,950 | 23.696418 | 2,391,063.660145 |
2022-02-13 14:53:00 | 100,950 | 101,000 | 100,950 | 101,000 | 137.232559 | 13,859,145.254238 |
2022-02-13 14:54:00 | 101,000 | 101,050 | 101,000 | 101,050 | 40.051627 | 4,047,145.55466 |
2022-02-13 14:55:00 | 101,000 | 101,050 | 101,000 | 101,050 | 33.48345 | 3,382,988.515009 |
2022-02-13 14:56:00 | 101,050 | 101,050 | 101,050 | 101,050 | 80.757092 | 8,160,504.193083 |
2022-02-13 14:57:00 | 101,050 | 101,100 | 101,050 | 101,050 | 6.791691 | 686,459.188671 |
2022-02-13 14:58:00 | 101,100 | 101,300 | 101,100 | 101,200 | 307.083658 | 31,084,331.006656 |
2022-02-13 14:59:00 | 101,200 | 101,200 | 101,100 | 101,100 | 28.159326 | 2,848,204.931332 |
2022-02-13 15:00:00 | 101,150 | 101,150 | 100,850 | 100,900 | 161.035436 | 16,262,893.809138 |
2022-02-13 15:01:00 | 101,100 | 101,100 | 101,100 | 101,100 | 9.945598 | 1,005,499.999251 |
2022-02-13 15:02:00 | 101,050 | 101,100 | 101,000 | 101,000 | 22.946244 | 2,318,419.059382 |
2022-02-13 15:03:00 | 101,100 | 101,100 | 100,950 | 101,100 | 93.483254 | 9,448,961.951402 |
2022-02-13 15:04:00 | 101,050 | 101,100 | 101,050 | 101,100 | 15.561013 | 1,573,213.000704 |
2022-02-13 15:05:00 | 101,050 | 101,050 | 101,050 | 101,050 | 2.24164 | 226,517.740189 |
2022-02-13 15:06:00 | 101,000 | 101,000 | 100,800 | 100,800 | 110.139317 | 11,117,477.185168 |
2022-02-13 15:07:00 | 100,800 | 100,800 | 100,800 | 100,800 | 20.939451 | 2,110,696.693056 |
2022-02-13 15:08:00 | 101,000 | 101,100 | 101,000 | 101,100 | 0.150738 | 15,232.120373 |
2022-02-13 15:09:00 | 101,050 | 101,100 | 100,950 | 101,100 | 72.080755 | 7,286,762.430392 |
2022-02-13 15:10:00 | 101,050 | 101,050 | 101,050 | 101,050 | 172.475834 | 17,428,683.006501 |
2022-02-13 15:11:00 | 101,050 | 101,050 | 101,050 | 101,050 | 23.702386 | 2,395,126.086101 |
2022-02-13 15:12:00 | 101,050 | 101,050 | 101,050 | 101,050 | 31.6 | 3,193,180 |
2022-02-13 15:13:00 | 101,000 | 101,000 | 101,000 | 101,000 | 2.479777 | 250,457.51538 |
2022-02-13 15:14:00 | 101,000 | 101,000 | 101,000 | 101,000 | 132.15 | 13,347,150 |
2022-02-13 15:15:00 | 101,000 | 101,000 | 101,000 | 101,000 | 71.977165 | 7,269,693.65288 |
2022-02-13 15:16:00 | 101,000 | 101,000 | 100,800 | 100,800 | 67.326804 | 6,793,263.274351 |
2022-02-13 15:17:00 | 100,800 | 100,800 | 100,750 | 100,750 | 84.053537 | 8,468,897.065359 |
2022-02-13 15:18:00 | 100,850 | 100,850 | 100,850 | 100,850 | 80.099026 | 8,077,986.797313 |
2022-02-13 15:19:00 | 100,850 | 100,850 | 100,850 | 100,850 | 15.93659 | 1,607,205.1489 |
2022-02-13 15:20:00 | 100,950 | 100,950 | 100,850 | 100,850 | 1.496508 | 150,932.904226 |
2022-02-13 15:21:00 | 100,950 | 100,950 | 100,850 | 100,850 | 24.760019 | 2,499,500.047993 |
2022-02-13 15:22:00 | 100,950 | 100,950 | 100,850 | 100,850 | 26.960992 | 2,720,668.299816 |
2022-02-13 15:23:00 | 100,950 | 100,950 | 100,850 | 100,850 | 30 | 3,025,699.131634 |
2022-02-13 15:24:00 | 101,000 | 101,000 | 100,950 | 100,950 | 14.023846 | 1,415,870.309282 |
2022-02-13 15:25:00 | 100,950 | 100,950 | 100,950 | 100,950 | 3.922 | 395,925.9 |
2022-02-13 15:26:00 | 100,900 | 100,900 | 100,850 | 100,900 | 2.025151 | 204,296.450034 |
2022-02-13 15:30:00 | 100,800 | 100,850 | 100,650 | 100,650 | 53.679264 | 5,406,851.289983 |
2022-02-13 15:31:00 | 100,650 | 100,850 | 100,650 | 100,800 | 37.125501 | 3,737,806.718328 |
2022-02-13 15:32:00 | 100,650 | 100,800 | 100,650 | 100,800 | 63.704852 | 6,416,640.898086 |
2022-02-13 15:33:00 | 100,800 | 100,950 | 100,800 | 100,900 | 48.50401 | 4,891,575.031142 |
2022-02-13 15:36:00 | 100,900 | 101,000 | 100,900 | 101,000 | 96.42092 | 9,734,308.591132 |
2022-02-13 15:37:00 | 101,000 | 101,150 | 101,000 | 101,100 | 41.147801 | 4,159,580.438351 |
2022-02-13 15:38:00 | 101,150 | 101,350 | 101,100 | 101,350 | 322.377024 | 32,626,771.964417 |
2022-02-13 15:39:00 | 101,350 | 101,400 | 101,350 | 101,400 | 101.923201 | 10,329,929.297745 |
2022-02-13 15:40:00 | 101,400 | 101,550 | 101,350 | 101,400 | 471.409982 | 47,840,937.826837 |
2022-02-13 15:41:00 | 101,400 | 101,400 | 101,400 | 101,400 | 18.596606 | 1,885,695.875778 |
2022-02-13 15:42:00 | 101,400 | 101,550 | 101,350 | 101,500 | 102.859294 | 10,432,459.909462 |
2022-02-13 15:43:00 | 101,550 | 101,550 | 101,350 | 101,350 | 24.384212 | 2,473,741.349205 |
2022-02-13 15:44:00 | 101,350 | 101,500 | 101,300 | 101,300 | 1,006.935224 | 102,011,968.922971 |
2022-02-13 15:45:00 | 101,300 | 101,350 | 101,300 | 101,300 | 801.129659 | 81,154,582.433348 |
2022-02-13 15:46:00 | 101,250 | 101,250 | 101,250 | 101,250 | 6.177964 | 625,518.8874 |
2022-02-13 15:47:00 | 101,300 | 101,300 | 101,250 | 101,250 | 3.61526 | 366,080.755842 |
2022-02-13 15:48:00 | 101,200 | 101,200 | 100,850 | 101,150 | 248.68832 | 25,109,921.32167 |
2022-02-13 15:49:00 | 101,150 | 101,250 | 101,150 | 101,250 | 78.381201 | 7,935,996.570875 |
2022-02-13 15:50:00 | 101,250 | 101,250 | 101,250 | 101,250 | 5.045778 | 510,885.041738 |
2022-02-13 15:51:00 | 101,250 | 101,250 | 101,250 | 101,250 | 0.351881 | 35,627.99985 |
2022-02-13 15:52:00 | 101,100 | 101,100 | 101,100 | 101,100 | 7.072134 | 714,992.707971 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.