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 19:19:00 | 100,600 | 100,650 | 100,550 | 100,650 | 14.566321 | 1,465,061.891279 |
2022-02-13 19:20:00 | 100,650 | 100,700 | 100,650 | 100,700 | 1.598876 | 160,935.281144 |
2022-02-13 19:21:00 | 100,700 | 100,850 | 100,700 | 100,850 | 193.515192 | 19,511,044.489458 |
2022-02-13 19:22:00 | 100,900 | 100,900 | 100,800 | 100,800 | 107.777254 | 10,873,254.697016 |
2022-02-13 19:23:00 | 100,800 | 100,800 | 100,800 | 100,800 | 14.190495 | 1,430,401.94136 |
2022-02-13 19:24:00 | 100,800 | 100,800 | 100,800 | 100,800 | 10.714286 | 1,079,999.999568 |
2022-02-13 19:25:00 | 100,800 | 100,800 | 100,800 | 100,800 | 88.8839 | 8,959,497.12 |
2022-02-13 19:26:00 | 100,800 | 100,800 | 100,800 | 100,800 | 36.336744 | 3,662,743.779072 |
2022-02-13 19:27:00 | 100,800 | 100,800 | 100,650 | 100,650 | 93.315119 | 9,403,146.89742 |
2022-02-13 19:28:00 | 100,800 | 100,900 | 100,800 | 100,900 | 59.708827 | 6,024,620.617189 |
2022-02-13 19:29:00 | 100,900 | 100,900 | 100,900 | 100,900 | 31.445322 | 3,172,832.99989 |
2022-02-13 19:30:00 | 100,600 | 100,600 | 100,400 | 100,500 | 13.911019 | 1,397,937.82087 |
2022-02-13 19:33:00 | 100,650 | 100,650 | 100,650 | 100,650 | 5 | 503,250 |
2022-02-13 19:34:00 | 100,800 | 100,800 | 100,750 | 100,750 | 6.797385 | 685,066.622829 |
2022-02-13 19:35:00 | 100,800 | 101,200 | 100,800 | 101,200 | 177.59895 | 17,955,066.085215 |
2022-02-13 19:36:00 | 101,200 | 101,250 | 100,950 | 101,000 | 208.203043 | 21,079,715.896723 |
2022-02-13 19:37:00 | 100,950 | 101,150 | 100,950 | 101,150 | 159.02948 | 16,056,167.283183 |
2022-02-13 19:38:00 | 101,150 | 101,150 | 101,100 | 101,100 | 25.904138 | 2,619,733.153118 |
2022-02-13 19:39:00 | 101,100 | 101,100 | 101,000 | 101,000 | 60.639339 | 6,130,537.216373 |
2022-02-13 19:40:00 | 101,000 | 101,100 | 101,000 | 101,100 | 54.560967 | 5,512,622.811027 |
2022-02-13 19:41:00 | 101,100 | 101,100 | 101,050 | 101,050 | 51.827109 | 5,239,600.919793 |
2022-02-13 19:42:00 | 101,050 | 101,150 | 101,050 | 101,150 | 87.941567 | 8,891,026.213647 |
2022-02-13 19:43:00 | 101,150 | 101,200 | 101,000 | 101,200 | 110.557789 | 11,187,391.940056 |
2022-02-13 19:44:00 | 101,200 | 101,200 | 101,200 | 101,200 | 46.414907 | 4,697,188.626856 |
2022-02-13 19:45:00 | 101,250 | 101,250 | 101,000 | 101,000 | 91.389534 | 9,249,921.496615 |
2022-02-13 19:46:00 | 101,000 | 101,000 | 101,000 | 101,000 | 121.079436 | 12,229,023.02186 |
2022-02-13 19:47:00 | 101,000 | 101,000 | 101,000 | 101,000 | 46.756699 | 4,722,426.63637 |
2022-02-13 19:48:00 | 101,000 | 101,000 | 101,000 | 101,000 | 25.091653 | 2,534,256.98532 |
2022-02-13 19:50:00 | 101,000 | 101,000 | 101,000 | 101,000 | 33.391278 | 3,372,519.05174 |
2022-02-13 19:51:00 | 101,000 | 101,000 | 101,000 | 101,000 | 50.66401 | 5,117,064.9999 |
2022-02-13 19:52:00 | 101,000 | 101,000 | 100,950 | 100,950 | 23.100069 | 2,333,091.144791 |
2022-02-13 19:53:00 | 100,950 | 100,950 | 100,950 | 100,950 | 57.134509 | 5,767,728.700712 |
2022-02-13 19:54:00 | 100,950 | 100,950 | 100,950 | 100,950 | 6.454489 | 651,580.629218 |
2022-02-13 19:55:00 | 101,200 | 101,200 | 101,200 | 101,200 | 66.128701 | 6,692,224.565488 |
2022-02-13 19:56:00 | 101,200 | 101,200 | 101,200 | 101,200 | 52.724242 | 5,335,693.323796 |
2022-02-13 19:57:00 | 101,200 | 101,250 | 101,150 | 101,250 | 35.819115 | 3,625,732.200533 |
2022-02-13 19:58:00 | 101,250 | 101,250 | 101,200 | 101,250 | 85.090657 | 8,614,338.062873 |
2022-02-13 19:59:00 | 101,250 | 101,250 | 101,200 | 101,250 | 108.942436 | 11,025,431.583476 |
2022-02-13 20:00:00 | 101,250 | 101,300 | 101,200 | 101,200 | 30.224714 | 3,060,613.97767 |
2022-02-13 20:01:00 | 101,350 | 101,350 | 101,100 | 101,150 | 85.279214 | 8,625,106.335642 |
2022-02-13 20:02:00 | 100,950 | 101,000 | 100,750 | 101,000 | 29.288622 | 2,955,474.979329 |
2022-02-13 20:03:00 | 101,100 | 101,100 | 101,100 | 101,100 | 8.895216 | 899,306.346699 |
2022-02-13 20:04:00 | 101,000 | 101,000 | 101,000 | 101,000 | 1.980198 | 199,999.99901 |
2022-02-13 20:05:00 | 100,900 | 101,000 | 100,650 | 100,650 | 96.068581 | 9,687,748.497744 |
2022-02-13 20:06:00 | 100,750 | 101,100 | 100,700 | 100,700 | 105.451753 | 10,645,063.896012 |
2022-02-13 20:07:00 | 100,750 | 100,950 | 100,750 | 100,950 | 23.384679 | 2,356,723.635913 |
2022-02-13 20:09:00 | 100,900 | 100,950 | 100,900 | 100,900 | 6.505735 | 656,654.728888 |
2022-02-13 20:10:00 | 100,750 | 100,850 | 100,650 | 100,850 | 37.649809 | 3,790,076.383746 |
2022-02-13 20:11:00 | 100,650 | 100,700 | 100,650 | 100,700 | 42.354043 | 4,263,171.964224 |
2022-02-13 20:12:00 | 100,700 | 100,700 | 100,700 | 100,700 | 6.672 | 671,870.4 |
2022-02-13 20:13:00 | 100,700 | 100,800 | 100,400 | 100,400 | 241.269435 | 24,287,506.901062 |
2022-02-13 20:14:00 | 100,400 | 100,750 | 100,400 | 100,650 | 140.613788 | 14,145,183.543603 |
2022-02-13 20:15:00 | 100,650 | 100,700 | 100,500 | 100,550 | 26.0888 | 2,624,595.831566 |
2022-02-13 20:16:00 | 100,550 | 100,700 | 100,500 | 100,500 | 35.37289 | 3,556,206.807149 |
2022-02-13 20:17:00 | 100,550 | 100,550 | 100,550 | 100,550 | 20.50831 | 2,062,110.529275 |
2022-02-13 20:18:00 | 100,700 | 100,700 | 100,700 | 100,700 | 11.029791 | 1,110,699.999015 |
2022-02-13 20:19:00 | 100,700 | 100,700 | 100,700 | 100,700 | 76.481336 | 7,701,670.540235 |
2022-02-13 20:20:00 | 100,700 | 100,700 | 100,650 | 100,650 | 69.248619 | 6,971,099.426489 |
2022-02-13 20:21:00 | 100,700 | 100,800 | 100,700 | 100,800 | 5.877832 | 591,918.431487 |
2022-02-13 20:22:00 | 101,000 | 101,000 | 100,900 | 100,900 | 14.599684 | 1,473,118.003473 |
2022-02-13 20:23:00 | 100,900 | 100,900 | 100,900 | 100,900 | 14.054953 | 1,418,144.772835 |
2022-02-13 20:24:00 | 100,900 | 101,050 | 100,900 | 101,050 | 8.777405 | 885,647.6337 |
2022-02-13 20:25:00 | 101,100 | 101,100 | 101,050 | 101,100 | 23.159146 | 2,341,384.659493 |
2022-02-13 20:26:00 | 101,100 | 101,100 | 101,050 | 101,050 | 25.01066 | 2,528,321.713432 |
2022-02-13 20:27:00 | 101,000 | 101,000 | 100,900 | 101,000 | 97.704811 | 9,864,590.056368 |
2022-02-13 20:28:00 | 101,000 | 101,000 | 101,000 | 101,000 | 73.583225 | 7,431,905.74924 |
2022-02-13 20:29:00 | 101,050 | 101,050 | 101,050 | 101,050 | 5.691183 | 575,094.007793 |
2022-02-13 20:30:00 | 101,050 | 101,050 | 101,050 | 101,050 | 27.399562 | 2,768,725.789615 |
2022-02-13 20:31:00 | 101,100 | 101,100 | 101,050 | 101,050 | 26.713863 | 2,700,207.418913 |
2022-02-13 20:32:00 | 101,050 | 101,050 | 101,050 | 101,050 | 42.363 | 4,280,781.15 |
2022-02-13 20:33:00 | 101,100 | 101,100 | 101,000 | 101,000 | 9.597037 | 969,310.668515 |
2022-02-13 20:34:00 | 101,100 | 101,100 | 101,100 | 101,100 | 0.09901 | 10,009.90089 |
2022-02-13 20:35:00 | 101,100 | 101,100 | 101,000 | 101,000 | 15.431721 | 1,559,846.999166 |
2022-02-13 20:36:00 | 101,000 | 101,050 | 101,000 | 101,000 | 72.092003 | 7,281,902.315724 |
2022-02-13 20:37:00 | 100,950 | 100,950 | 100,850 | 100,850 | 13.866946 | 1,398,597.14316 |
2022-02-13 20:38:00 | 100,850 | 100,850 | 100,850 | 100,850 | 8.136446 | 820,560.530692 |
2022-02-13 20:39:00 | 100,750 | 100,850 | 100,750 | 100,750 | 15.55958 | 1,568,221.607165 |
2022-02-13 20:41:00 | 100,750 | 100,750 | 100,650 | 100,650 | 20.931942 | 2,108,787.157685 |
2022-02-13 20:42:00 | 100,650 | 100,800 | 100,650 | 100,800 | 7.040468 | 708,948.856497 |
2022-02-13 20:43:00 | 100,800 | 100,800 | 100,700 | 100,700 | 24.937786 | 2,511,528.804608 |
2022-02-13 20:44:00 | 100,700 | 100,700 | 100,700 | 100,700 | 9.081452 | 914,502.224456 |
2022-02-13 20:45:00 | 100,700 | 100,700 | 100,700 | 100,700 | 30.2 | 3,041,140 |
2022-02-13 20:46:00 | 100,700 | 100,700 | 100,700 | 100,700 | 13.582297 | 1,367,737.262585 |
2022-02-13 20:48:00 | 100,700 | 100,700 | 100,700 | 100,700 | 75.105695 | 7,563,143.523759 |
2022-02-13 20:49:00 | 100,700 | 100,700 | 100,650 | 100,650 | 1.065679 | 107,295.814525 |
2022-02-13 20:50:00 | 100,650 | 100,650 | 100,600 | 100,600 | 68.768938 | 6,921,508.257438 |
2022-02-13 20:51:00 | 100,600 | 100,600 | 100,600 | 100,600 | 0.5 | 50,300 |
2022-02-13 20:52:00 | 100,550 | 100,550 | 100,550 | 100,550 | 23.06632 | 2,319,318.448852 |
2022-02-13 20:53:00 | 100,550 | 100,600 | 100,550 | 100,550 | 16.494063 | 1,658,520.768092 |
2022-02-13 20:54:00 | 100,500 | 100,600 | 100,500 | 100,550 | 5.996645 | 602,735.328856 |
2022-02-13 20:55:00 | 100,500 | 100,550 | 100,500 | 100,550 | 31.936197 | 3,210,822.779788 |
2022-02-13 20:56:00 | 100,550 | 100,550 | 100,550 | 100,550 | 4.957858 | 498,512.64201 |
2022-02-13 20:57:00 | 100,600 | 100,600 | 100,600 | 100,600 | 0.060368 | 6,072.999674 |
2022-02-13 20:58:00 | 100,550 | 100,550 | 100,550 | 100,550 | 9.730715 | 978,423.439503 |
2022-02-13 20:59:00 | 100,550 | 100,600 | 100,550 | 100,600 | 33.729654 | 3,392,779.140871 |
2022-02-13 21:00:00 | 100,600 | 100,600 | 100,350 | 100,450 | 154.324861 | 15,492,349.593459 |
2022-02-13 21:01:00 | 100,450 | 100,550 | 100,400 | 100,400 | 60.702707 | 6,096,693.389012 |
2022-02-13 21:02:00 | 100,550 | 100,600 | 100,300 | 100,350 | 655.255037 | 65,758,045.404533 |
2022-02-13 21:03:00 | 100,500 | 100,550 | 100,400 | 100,550 | 28.923042 | 2,907,269.334129 |
2022-02-13 21:04:00 | 100,550 | 100,550 | 100,450 | 100,500 | 16.392494 | 1,647,411.895191 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.