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 17:38:00 | 101,350 | 101,350 | 101,300 | 101,350 | 36.637999 | 3,712,810.445661 |
2022-02-13 17:39:00 | 101,350 | 101,500 | 101,350 | 101,500 | 12.29 | 1,245,844.358456 |
2022-02-13 17:40:00 | 101,500 | 101,500 | 101,500 | 101,500 | 49.926587 | 5,067,548.567305 |
2022-02-13 17:41:00 | 101,500 | 101,600 | 101,500 | 101,550 | 27.7182 | 2,815,174.999228 |
2022-02-13 17:42:00 | 101,550 | 101,600 | 101,550 | 101,550 | 89.728068 | 9,113,115.120294 |
2022-02-13 17:43:00 | 101,550 | 101,650 | 101,550 | 101,650 | 19.602741 | 1,991,787.682761 |
2022-02-13 17:44:00 | 101,650 | 101,700 | 101,650 | 101,650 | 3.039314 | 309,067.645221 |
2022-02-13 17:45:00 | 101,650 | 101,750 | 101,600 | 101,650 | 18.193765 | 1,849,763.420448 |
2022-02-13 17:46:00 | 101,600 | 101,650 | 101,500 | 101,600 | 143.983516 | 14,626,168.70402 |
2022-02-13 17:47:00 | 101,600 | 101,600 | 101,350 | 101,350 | 14.09487 | 1,429,892.088305 |
2022-02-13 17:48:00 | 101,400 | 101,400 | 101,400 | 101,400 | 28.175074 | 2,856,952.46811 |
2022-02-13 17:49:00 | 101,400 | 101,400 | 101,400 | 101,400 | 1.363076 | 138,215.873952 |
2022-02-13 17:50:00 | 101,450 | 101,450 | 101,400 | 101,400 | 95.086948 | 9,642,413.03395 |
2022-02-13 17:51:00 | 101,400 | 101,400 | 101,350 | 101,350 | 310.790318 | 31,508,598.773894 |
2022-02-13 17:52:00 | 101,300 | 101,300 | 101,250 | 101,300 | 61.701865 | 6,249,806.307172 |
2022-02-13 17:53:00 | 101,300 | 101,300 | 101,250 | 101,300 | 55.188033 | 5,589,806.676014 |
2022-02-13 17:54:00 | 101,300 | 101,300 | 100,950 | 100,950 | 182.553354 | 18,437,107.077766 |
2022-02-13 17:55:00 | 101,000 | 101,000 | 101,000 | 101,000 | 21.106156 | 2,131,721.79842 |
2022-02-13 17:56:00 | 101,000 | 101,250 | 101,000 | 101,000 | 18.212385 | 1,839,483.836108 |
2022-02-13 17:57:00 | 101,000 | 101,000 | 101,000 | 101,000 | 17.86921 | 1,804,790.23626 |
2022-02-13 17:58:00 | 101,100 | 101,100 | 101,050 | 101,050 | 84.090143 | 8,498,304.95295 |
2022-02-13 17:59:00 | 101,100 | 101,100 | 101,100 | 101,100 | 7.762106 | 784,748.895369 |
2022-02-13 18:00:00 | 101,250 | 101,250 | 101,050 | 101,050 | 25.600421 | 2,588,760.383643 |
2022-02-13 18:01:00 | 101,100 | 101,100 | 101,100 | 101,100 | 109.325816 | 11,052,839.948061 |
2022-02-13 18:02:00 | 101,100 | 101,100 | 101,100 | 101,100 | 66.976034 | 6,771,277.048521 |
2022-02-13 18:03:00 | 101,200 | 101,200 | 100,950 | 100,950 | 258.459003 | 26,125,414.087165 |
2022-02-13 18:04:00 | 101,000 | 101,000 | 100,800 | 100,800 | 104.54534 | 10,546,822.521744 |
2022-02-13 18:05:00 | 100,800 | 100,800 | 100,700 | 100,750 | 118.849582 | 11,974,123.235588 |
2022-02-13 18:06:00 | 100,750 | 101,000 | 100,700 | 101,000 | 75.806229 | 7,637,147.165463 |
2022-02-13 18:07:00 | 100,850 | 100,900 | 100,850 | 100,850 | 694.885082 | 70,079,656.591786 |
2022-02-13 18:08:00 | 100,850 | 100,850 | 100,500 | 100,600 | 109.7829 | 11,046,700.309742 |
2022-02-13 18:09:00 | 100,600 | 100,650 | 100,600 | 100,650 | 30.134787 | 3,031,658.158014 |
2022-02-13 18:10:00 | 100,650 | 100,750 | 100,650 | 100,700 | 67.337635 | 6,780,897.598987 |
2022-02-13 18:11:00 | 100,750 | 100,800 | 100,650 | 100,700 | 77.847733 | 7,840,864.341471 |
2022-02-13 18:12:00 | 100,700 | 100,950 | 100,650 | 100,650 | 99.911022 | 10,064,314.743309 |
2022-02-13 18:13:00 | 100,650 | 100,650 | 100,650 | 100,650 | 4.58944 | 461,927.164182 |
2022-02-13 18:14:00 | 100,650 | 100,650 | 100,650 | 100,650 | 32.380273 | 3,259,074.461346 |
2022-02-13 18:15:00 | 100,650 | 100,750 | 100,650 | 100,750 | 27.468417 | 2,765,520.193447 |
2022-02-13 18:16:00 | 100,750 | 100,850 | 100,750 | 100,850 | 49.068196 | 4,947,966.573518 |
2022-02-13 18:17:00 | 100,850 | 100,850 | 100,750 | 100,750 | 43.888876 | 4,422,073.241351 |
2022-02-13 18:18:00 | 100,750 | 100,750 | 100,750 | 100,750 | 8.46821 | 853,172.147425 |
2022-02-13 18:19:00 | 100,750 | 100,750 | 100,550 | 100,550 | 45.352713 | 4,563,576.414263 |
2022-02-13 18:20:00 | 100,600 | 100,750 | 100,550 | 100,550 | 41.79314 | 4,202,383.811616 |
2022-02-13 18:21:00 | 100,550 | 100,750 | 100,550 | 100,750 | 28.200646 | 2,838,381.707337 |
2022-02-13 18:22:00 | 100,550 | 100,550 | 100,550 | 100,550 | 52.170318 | 5,245,725.455796 |
2022-02-13 18:23:00 | 100,550 | 100,700 | 100,550 | 100,700 | 8.219312 | 827,490.643694 |
2022-02-13 18:24:00 | 100,700 | 100,700 | 100,550 | 100,700 | 12.164722 | 1,224,839.449509 |
2022-02-13 18:25:00 | 100,550 | 100,550 | 100,550 | 100,550 | 12.622626 | 1,269,205.071449 |
2022-02-13 18:26:00 | 100,550 | 100,550 | 100,550 | 100,550 | 10.325816 | 1,038,260.832987 |
2022-02-13 18:27:00 | 100,550 | 100,700 | 100,550 | 100,700 | 103.014707 | 10,360,208.776784 |
2022-02-13 18:28:00 | 100,550 | 100,550 | 100,550 | 100,550 | 4.928806 | 495,591.448328 |
2022-02-13 18:29:00 | 100,550 | 100,650 | 100,350 | 100,650 | 407.990209 | 40,985,805.950663 |
2022-02-13 18:30:00 | 100,500 | 100,500 | 100,450 | 100,500 | 67.584155 | 6,792,110.939332 |
2022-02-13 18:31:00 | 100,550 | 100,550 | 100,500 | 100,500 | 129.723281 | 13,037,358.25644 |
2022-02-13 18:32:00 | 100,500 | 100,550 | 100,500 | 100,550 | 23.731269 | 2,385,218.30068 |
2022-02-13 18:33:00 | 100,550 | 100,550 | 100,500 | 100,550 | 21.847662 | 2,195,953.550775 |
2022-02-13 18:34:00 | 100,550 | 100,700 | 100,500 | 100,500 | 61.330787 | 6,165,146.709857 |
2022-02-13 18:35:00 | 100,500 | 100,700 | 100,500 | 100,500 | 29.717821 | 2,986,783.240054 |
2022-02-13 18:36:00 | 100,500 | 100,500 | 100,450 | 100,450 | 123.657979 | 12,423,000.990089 |
2022-02-13 18:37:00 | 100,300 | 100,300 | 100,250 | 100,250 | 144.855464 | 14,527,312.781145 |
2022-02-13 18:38:00 | 100,250 | 100,400 | 100,250 | 100,400 | 59.487459 | 5,968,910.300723 |
2022-02-13 18:39:00 | 100,400 | 100,450 | 100,400 | 100,450 | 834.965081 | 83,872,235.899852 |
2022-02-13 18:40:00 | 100,500 | 100,600 | 100,500 | 100,600 | 68.329871 | 6,870,578.752061 |
2022-02-13 18:41:00 | 100,600 | 100,600 | 100,550 | 100,550 | 41.964488 | 4,220,482.092515 |
2022-02-13 18:42:00 | 100,550 | 100,750 | 100,550 | 100,750 | 2.184129 | 220,010.999773 |
2022-02-13 18:43:00 | 100,600 | 100,600 | 100,550 | 100,550 | 25.885816 | 2,602,823.804171 |
2022-02-13 18:44:00 | 100,550 | 100,650 | 100,550 | 100,650 | 24.44488 | 2,460,377.127237 |
2022-02-13 18:45:00 | 100,550 | 100,550 | 100,550 | 100,550 | 15.791409 | 1,587,826.141769 |
2022-02-13 18:46:00 | 100,650 | 100,800 | 100,650 | 100,750 | 9.331697 | 940,632.439029 |
2022-02-13 18:47:00 | 100,750 | 100,750 | 100,750 | 100,750 | 2.873563 | 289,511.481318 |
2022-02-13 18:48:00 | 100,700 | 100,700 | 100,550 | 100,550 | 7.696225 | 774,834.17812 |
2022-02-13 18:49:00 | 100,550 | 100,700 | 100,550 | 100,700 | 35.017256 | 3,520,999.999601 |
2022-02-13 18:51:00 | 100,650 | 100,650 | 100,650 | 100,650 | 7.491158 | 753,985.007408 |
2022-02-13 18:52:00 | 100,550 | 100,550 | 100,400 | 100,400 | 236.118793 | 23,707,331.966168 |
2022-02-13 18:53:00 | 100,400 | 100,400 | 100,400 | 100,400 | 11.516109 | 1,156,217.356652 |
2022-02-13 18:54:00 | 100,400 | 100,400 | 100,400 | 100,400 | 99.960753 | 10,036,059.627304 |
2022-02-13 18:55:00 | 100,400 | 100,400 | 100,250 | 100,250 | 392.253462 | 39,372,932.745185 |
2022-02-13 18:56:00 | 100,250 | 100,350 | 100,200 | 100,250 | 119.074515 | 11,933,188.441885 |
2022-02-13 18:57:00 | 100,250 | 100,250 | 100,200 | 100,250 | 38.837626 | 3,893,216.248737 |
2022-02-13 18:58:00 | 100,250 | 100,300 | 100,250 | 100,250 | 19.61657 | 1,967,202.610727 |
2022-02-13 18:59:00 | 100,250 | 100,250 | 100,200 | 100,250 | 369.384214 | 37,030,717.474553 |
2022-02-13 19:00:00 | 100,350 | 100,350 | 100,200 | 100,200 | 102.519077 | 10,273,046.186749 |
2022-02-13 19:01:00 | 100,250 | 100,300 | 100,200 | 100,300 | 53.267659 | 5,338,339.957048 |
2022-02-13 19:02:00 | 100,150 | 100,350 | 100,150 | 100,150 | 52.20915 | 5,230,129.84939 |
2022-02-13 19:03:00 | 100,250 | 100,350 | 100,250 | 100,350 | 225.220629 | 22,593,232.948125 |
2022-02-13 19:04:00 | 100,400 | 100,550 | 100,400 | 100,550 | 59.282384 | 5,953,418.699905 |
2022-02-13 19:05:00 | 100,500 | 100,500 | 100,250 | 100,250 | 44.080746 | 4,426,535.072624 |
2022-02-13 19:06:00 | 100,300 | 100,400 | 100,300 | 100,300 | 86.621973 | 8,694,749.435029 |
2022-02-13 19:07:00 | 100,400 | 100,550 | 100,350 | 100,550 | 35.688099 | 3,584,344.100019 |
2022-02-13 19:08:00 | 100,400 | 100,500 | 100,400 | 100,500 | 41.840964 | 4,203,992.186812 |
2022-02-13 19:09:00 | 100,500 | 100,500 | 100,300 | 100,300 | 137.65822 | 13,809,181.346701 |
2022-02-13 19:10:00 | 100,400 | 100,450 | 100,400 | 100,400 | 20.189944 | 2,027,818.087142 |
2022-02-13 19:11:00 | 100,400 | 100,550 | 100,400 | 100,500 | 32.331264 | 3,246,107.520676 |
2022-02-13 19:12:00 | 100,450 | 100,600 | 100,450 | 100,500 | 320.109191 | 32,185,718.68904 |
2022-02-13 19:13:00 | 100,500 | 100,600 | 100,500 | 100,500 | 22.945434 | 2,306,461.703935 |
2022-02-13 19:14:00 | 100,500 | 100,500 | 100,500 | 100,500 | 2.44532 | 245,754.654975 |
2022-02-13 19:15:00 | 100,500 | 100,500 | 100,500 | 100,500 | 54.953822 | 5,522,859.06879 |
2022-02-13 19:16:00 | 100,450 | 100,500 | 100,450 | 100,500 | 11.537105 | 1,159,356.944274 |
2022-02-13 19:17:00 | 100,600 | 100,600 | 100,600 | 100,600 | 0.099404 | 9,999.999142 |
2022-02-13 19:18:00 | 100,500 | 100,600 | 100,500 | 100,600 | 20.527404 | 2,064,605.867236 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.