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 15:53:00 | 101,100 | 101,250 | 101,000 | 101,250 | 205.911438 | 20,825,384.996748 |
2022-02-13 15:54:00 | 101,250 | 101,300 | 101,250 | 101,250 | 34.516368 | 3,495,156.383389 |
2022-02-13 15:55:00 | 101,250 | 101,350 | 101,200 | 101,200 | 111.360468 | 11,274,235.490277 |
2022-02-13 15:56:00 | 101,200 | 101,200 | 101,200 | 101,200 | 40.7908 | 4,128,028.96 |
2022-02-13 15:57:00 | 101,200 | 101,200 | 101,100 | 101,100 | 4.262268 | 430,915.340544 |
2022-02-13 15:58:00 | 101,200 | 101,350 | 101,200 | 101,200 | 66.303625 | 6,709,941.650197 |
2022-02-13 15:59:00 | 101,200 | 101,350 | 101,200 | 101,350 | 6.615058 | 670,285.904832 |
2022-02-13 16:00:00 | 101,350 | 101,500 | 101,300 | 101,300 | 198.107225 | 20,090,755.620842 |
2022-02-13 16:01:00 | 101,300 | 101,300 | 101,200 | 101,200 | 7.969916 | 807,281.842165 |
2022-02-13 16:02:00 | 101,300 | 101,300 | 101,300 | 101,300 | 11.800616 | 1,195,402.439294 |
2022-02-13 16:03:00 | 101,500 | 101,500 | 101,300 | 101,300 | 244.830629 | 24,801,908.817773 |
2022-02-13 16:04:00 | 101,300 | 101,300 | 101,050 | 101,050 | 21.724 | 2,199,550.229332 |
2022-02-13 16:05:00 | 101,100 | 101,100 | 101,050 | 101,050 | 7.453252 | 753,176.93651 |
2022-02-13 16:06:00 | 101,050 | 101,050 | 101,050 | 101,050 | 101.823046 | 10,289,218.8175 |
2022-02-13 16:07:00 | 101,050 | 101,500 | 100,900 | 101,500 | 136.152312 | 13,779,037.716465 |
2022-02-13 16:08:00 | 101,500 | 101,500 | 100,950 | 100,950 | 203.738652 | 20,619,036.984412 |
2022-02-13 16:09:00 | 101,300 | 101,300 | 101,000 | 101,250 | 66.590082 | 6,745,068.737911 |
2022-02-13 16:10:00 | 101,250 | 101,450 | 101,250 | 101,400 | 136.239037 | 13,812,685.794894 |
2022-02-13 16:11:00 | 101,400 | 101,450 | 101,400 | 101,450 | 2.209829 | 224,081.693327 |
2022-02-13 16:12:00 | 101,400 | 101,450 | 101,400 | 101,450 | 9.717276 | 985,796.29373 |
2022-02-13 16:13:00 | 101,450 | 101,500 | 101,400 | 101,400 | 136.184502 | 13,811,665.963252 |
2022-02-13 16:14:00 | 101,500 | 101,500 | 101,400 | 101,400 | 8.74075 | 886,361.309542 |
2022-02-13 16:15:00 | 101,400 | 101,400 | 101,200 | 101,200 | 49.928181 | 5,052,766.378708 |
2022-02-13 16:17:00 | 101,300 | 101,350 | 101,300 | 101,300 | 28.047143 | 2,841,583.118599 |
2022-02-13 16:18:00 | 101,300 | 101,500 | 101,300 | 101,500 | 209.292474 | 21,223,256.101609 |
2022-02-13 16:19:00 | 101,500 | 101,550 | 101,400 | 101,500 | 181.499599 | 18,422,016.249466 |
2022-02-13 16:20:00 | 101,550 | 101,600 | 101,400 | 101,600 | 101.616006 | 10,316,642.737678 |
2022-02-13 16:21:00 | 101,600 | 101,700 | 101,600 | 101,700 | 183.037053 | 18,612,686.425985 |
2022-02-13 16:22:00 | 101,700 | 101,700 | 101,550 | 101,550 | 375.307964 | 38,145,671.493579 |
2022-02-13 16:23:00 | 101,500 | 101,500 | 101,400 | 101,450 | 67.502096 | 6,846,625.578432 |
2022-02-13 16:24:00 | 101,450 | 101,550 | 101,450 | 101,550 | 53.345395 | 5,412,087.423618 |
2022-02-13 16:25:00 | 101,550 | 101,550 | 101,500 | 101,500 | 6.825095 | 692,750.499522 |
2022-02-13 16:26:00 | 101,500 | 101,500 | 101,450 | 101,450 | 192.06332 | 19,492,068.401964 |
2022-02-13 16:27:00 | 101,450 | 101,500 | 101,400 | 101,500 | 33.142937 | 3,362,487.665362 |
2022-02-13 16:28:00 | 101,500 | 101,500 | 101,400 | 101,400 | 330.573915 | 33,520,641.380026 |
2022-02-13 16:29:00 | 101,400 | 101,400 | 101,350 | 101,350 | 6.149735 | 623,538.499199 |
2022-02-13 16:30:00 | 101,350 | 101,350 | 101,050 | 101,300 | 170.000064 | 17,217,321.182489 |
2022-02-13 16:31:00 | 101,300 | 101,400 | 101,300 | 101,400 | 27.891468 | 2,826,948.100468 |
2022-02-13 16:32:00 | 101,300 | 101,300 | 101,000 | 101,300 | 185.312227 | 18,735,086.040861 |
2022-02-13 16:33:00 | 101,200 | 101,450 | 101,200 | 101,450 | 48.625801 | 4,923,060.003549 |
2022-02-13 16:34:00 | 101,200 | 101,200 | 101,200 | 101,200 | 15.5 | 1,568,600 |
2022-02-13 16:35:00 | 101,200 | 101,300 | 101,200 | 101,300 | 23.138759 | 2,343,154.232198 |
2022-02-13 16:36:00 | 101,300 | 101,300 | 101,200 | 101,250 | 1.810781 | 183,375.062339 |
2022-02-13 16:37:00 | 101,200 | 101,250 | 101,200 | 101,200 | 64.708043 | 6,548,685.471563 |
2022-02-13 16:38:00 | 101,200 | 101,300 | 101,100 | 101,100 | 74.671857 | 7,557,818.998184 |
2022-02-13 16:39:00 | 101,050 | 101,450 | 101,000 | 101,450 | 36.902874 | 3,734,660.316558 |
2022-02-13 16:40:00 | 101,450 | 101,450 | 101,150 | 101,150 | 14.239627 | 1,444,330.889349 |
2022-02-13 16:41:00 | 101,200 | 101,200 | 101,100 | 101,150 | 27.408147 | 2,771,868.032766 |
2022-02-13 16:42:00 | 101,450 | 101,450 | 101,400 | 101,450 | 7.877161 | 798,934.587868 |
2022-02-13 16:43:00 | 101,450 | 101,450 | 101,450 | 101,450 | 12.000124 | 1,217,412.606177 |
2022-02-13 16:44:00 | 101,450 | 101,500 | 101,450 | 101,450 | 114.744764 | 11,640,994.241116 |
2022-02-13 16:45:00 | 101,450 | 101,450 | 101,450 | 101,450 | 3.966173 | 402,368.272155 |
2022-02-13 16:46:00 | 101,450 | 101,550 | 101,450 | 101,550 | 23.091569 | 2,343,625.37215 |
2022-02-13 16:47:00 | 101,500 | 101,500 | 101,500 | 101,500 | 26.713974 | 2,711,468.317355 |
2022-02-13 16:48:00 | 101,550 | 101,550 | 101,500 | 101,500 | 60.251138 | 6,115,877.483655 |
2022-02-13 16:49:00 | 101,600 | 101,800 | 101,600 | 101,750 | 147.390607 | 14,991,920.142185 |
2022-02-13 16:50:00 | 101,800 | 101,950 | 101,750 | 101,950 | 275.151828 | 28,017,141.110482 |
2022-02-13 16:51:00 | 101,900 | 101,900 | 101,750 | 101,750 | 13.164955 | 1,340,281.590591 |
2022-02-13 16:52:00 | 101,750 | 101,750 | 101,750 | 101,750 | 110.409724 | 11,234,189.407843 |
2022-02-13 16:53:00 | 101,550 | 101,700 | 101,550 | 101,700 | 50.210108 | 5,104,037.729249 |
2022-02-13 16:54:00 | 101,650 | 101,700 | 101,650 | 101,650 | 15.504586 | 1,576,188.692431 |
2022-02-13 16:55:00 | 101,650 | 101,950 | 101,650 | 101,700 | 98.247428 | 10,000,474.340176 |
2022-02-13 16:56:00 | 101,700 | 101,700 | 101,700 | 101,700 | 2.610377 | 265,475.302254 |
2022-02-13 16:57:00 | 101,750 | 101,750 | 101,500 | 101,500 | 158.727853 | 16,126,496.323821 |
2022-02-13 16:58:00 | 101,500 | 101,500 | 101,500 | 101,500 | 20.522498 | 2,083,033.5673 |
2022-02-13 16:59:00 | 101,500 | 101,600 | 101,500 | 101,550 | 58.548617 | 5,947,651.60054 |
2022-02-13 17:00:00 | 101,650 | 101,650 | 101,500 | 101,500 | 61.27358 | 6,219,424.353985 |
2022-02-13 17:01:00 | 101,500 | 101,500 | 101,500 | 101,500 | 3.514635 | 356,735.45859 |
2022-02-13 17:03:00 | 101,500 | 101,650 | 101,500 | 101,650 | 37.517804 | 3,809,103.50194 |
2022-02-13 17:04:00 | 101,650 | 101,700 | 101,650 | 101,700 | 75.5406 | 7,680,706.002267 |
2022-02-13 17:05:00 | 101,700 | 101,700 | 101,700 | 101,700 | 5.438141 | 553,058.961057 |
2022-02-13 17:06:00 | 101,700 | 101,700 | 101,550 | 101,600 | 70.305177 | 7,145,415.178258 |
2022-02-13 17:07:00 | 101,600 | 101,600 | 101,500 | 101,500 | 171.124914 | 17,384,714.935646 |
2022-02-13 17:08:00 | 101,500 | 101,500 | 101,500 | 101,500 | 8 | 812,000 |
2022-02-13 17:09:00 | 101,500 | 101,500 | 101,400 | 101,400 | 30.043029 | 3,048,600.599307 |
2022-02-13 17:10:00 | 101,400 | 101,400 | 101,400 | 101,400 | 12.977908 | 1,315,959.851934 |
2022-02-13 17:11:00 | 101,500 | 101,650 | 101,500 | 101,650 | 85.431811 | 8,671,357.086379 |
2022-02-13 17:12:00 | 101,650 | 101,650 | 101,500 | 101,500 | 90.1722 | 9,164,503.42453 |
2022-02-13 17:13:00 | 101,500 | 101,500 | 101,500 | 101,500 | 27.131489 | 2,753,846.12944 |
2022-02-13 17:14:00 | 101,550 | 101,700 | 101,550 | 101,700 | 42.590205 | 4,326,844.341113 |
2022-02-13 17:15:00 | 101,700 | 101,750 | 101,700 | 101,750 | 9.379422 | 953,892.173102 |
2022-02-13 17:16:00 | 101,750 | 101,750 | 101,700 | 101,700 | 197.012638 | 20,045,790.103598 |
2022-02-13 17:17:00 | 101,700 | 101,700 | 101,700 | 101,700 | 13.85096 | 1,408,642.677765 |
2022-02-13 17:18:00 | 101,700 | 101,700 | 101,500 | 101,500 | 16.367403 | 1,663,452.580643 |
2022-02-13 17:19:00 | 101,500 | 101,600 | 101,500 | 101,600 | 7.611618 | 773,029.597024 |
2022-02-13 17:20:00 | 101,600 | 101,600 | 101,600 | 101,600 | 0.098425 | 9,999.999304 |
2022-02-13 17:22:00 | 101,500 | 101,550 | 101,500 | 101,500 | 5.696095 | 578,202.873134 |
2022-02-13 17:23:00 | 101,550 | 101,550 | 101,550 | 101,550 | 2.431482 | 246,917.00624 |
2022-02-13 17:24:00 | 101,600 | 101,600 | 101,400 | 101,400 | 127.890434 | 12,985,534.84771 |
2022-02-13 17:25:00 | 101,450 | 101,600 | 101,450 | 101,500 | 12.069618 | 1,224,941.999561 |
2022-02-13 17:26:00 | 101,500 | 101,500 | 101,500 | 101,500 | 1.0531 | 106,889.65 |
2022-02-13 17:27:00 | 101,500 | 101,500 | 101,500 | 101,500 | 20.031133 | 2,033,160.02995 |
2022-02-13 17:29:00 | 101,500 | 101,500 | 101,350 | 101,500 | 6.82495 | 692,697.08466 |
2022-02-13 17:30:00 | 101,400 | 101,400 | 101,300 | 101,400 | 418.799481 | 42,440,285.243436 |
2022-02-13 17:31:00 | 101,400 | 101,500 | 101,400 | 101,450 | 66.946002 | 6,792,425.109697 |
2022-02-13 17:32:00 | 101,450 | 101,450 | 101,350 | 101,350 | 17.989872 | 1,824,396.083489 |
2022-02-13 17:34:00 | 101,300 | 101,450 | 101,300 | 101,450 | 37.377005 | 3,786,290.7145 |
2022-02-13 17:35:00 | 101,450 | 101,450 | 101,300 | 101,300 | 21.480269 | 2,178,051.860726 |
2022-02-13 17:36:00 | 101,450 | 101,450 | 101,300 | 101,450 | 84.897913 | 8,612,462.591194 |
2022-02-13 17:37:00 | 101,300 | 101,300 | 101,300 | 101,300 | 18.02439 | 1,825,870.736377 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.