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 |
|---|---|---|---|---|---|---|
2022-02-14 00:28:00 | 99,440 | 99,500 | 99,180 | 99,310 | 107.877542 | 10,723,311.800768 |
2022-02-14 00:29:00 | 99,280 | 99,490 | 99,280 | 99,400 | 10.563686 | 1,049,267.810348 |
2022-02-14 00:30:00 | 99,380 | 99,550 | 99,380 | 99,430 | 167.468779 | 16,653,730.517381 |
2022-02-14 00:31:00 | 99,430 | 99,430 | 99,330 | 99,330 | 75.28627 | 7,484,096.734994 |
2022-02-14 00:32:00 | 99,380 | 99,430 | 99,330 | 99,330 | 75.152133 | 7,464,991.063364 |
2022-02-14 00:33:00 | 99,330 | 99,340 | 99,270 | 99,270 | 129.442504 | 12,853,868.301409 |
2022-02-14 00:34:00 | 99,330 | 99,400 | 99,240 | 99,240 | 78.265069 | 7,777,521.797474 |
2022-02-14 00:35:00 | 99,380 | 99,380 | 99,380 | 99,380 | 10.450279 | 1,038,548.724039 |
2022-02-14 00:36:00 | 99,320 | 99,380 | 99,320 | 99,380 | 145.762176 | 14,483,946.998679 |
2022-02-14 00:37:00 | 99,380 | 99,800 | 99,380 | 99,480 | 70.962799 | 7,060,644.071065 |
2022-02-14 00:38:00 | 99,480 | 99,510 | 99,480 | 99,480 | 6.508252 | 647,581.62072 |
2022-02-14 00:39:00 | 99,500 | 99,510 | 99,470 | 99,490 | 31.963717 | 3,180,196.429967 |
2022-02-14 00:40:00 | 99,470 | 99,490 | 99,400 | 99,400 | 33.872657 | 3,367,775.275132 |
2022-02-14 00:41:00 | 99,400 | 99,400 | 99,400 | 99,400 | 0.697627 | 69,344.164554 |
2022-02-14 00:42:00 | 99,400 | 99,600 | 99,400 | 99,600 | 197.324286 | 19,647,927.762747 |
2022-02-14 00:43:00 | 99,590 | 99,590 | 99,400 | 99,410 | 6.513018 | 647,785.748972 |
2022-02-14 00:44:00 | 99,470 | 99,470 | 99,440 | 99,440 | 4.317978 | 429,473.227195 |
2022-02-14 00:45:00 | 99,440 | 99,470 | 99,410 | 99,410 | 66.366994 | 6,598,109.918038 |
2022-02-14 00:46:00 | 99,410 | 99,600 | 99,410 | 99,600 | 43.790122 | 4,354,903.792376 |
2022-02-14 00:47:00 | 99,420 | 99,570 | 99,410 | 99,570 | 42.065192 | 4,182,109.688692 |
2022-02-14 00:48:00 | 99,570 | 99,570 | 99,410 | 99,410 | 361.969389 | 35,987,638.63567 |
2022-02-14 00:49:00 | 99,460 | 99,460 | 99,410 | 99,450 | 254.04499 | 25,254,626.554237 |
2022-02-14 00:50:00 | 99,410 | 99,410 | 99,360 | 99,360 | 214.57988 | 21,329,338.902093 |
2022-02-14 00:51:00 | 99,360 | 99,360 | 99,330 | 99,330 | 55.583544 | 5,521,354.577447 |
2022-02-14 00:52:00 | 99,330 | 99,360 | 99,240 | 99,240 | 59.219188 | 5,879,996.079319 |
2022-02-14 00:53:00 | 99,250 | 99,250 | 99,240 | 99,240 | 107.92311 | 10,710,500.781254 |
2022-02-14 00:54:00 | 99,230 | 99,230 | 99,220 | 99,220 | 39.716823 | 3,941,100.044503 |
2022-02-14 00:55:00 | 99,200 | 99,250 | 99,170 | 99,180 | 64.807861 | 6,428,388.05782 |
2022-02-14 00:56:00 | 99,180 | 99,300 | 99,170 | 99,180 | 28.324044 | 2,809,222.154313 |
2022-02-14 00:57:00 | 99,180 | 99,420 | 99,180 | 99,220 | 56.39856 | 5,596,216.022453 |
2022-02-14 00:58:00 | 99,220 | 99,220 | 99,220 | 99,220 | 15.977931 | 1,585,330.298937 |
2022-02-14 00:59:00 | 99,220 | 99,240 | 99,130 | 99,130 | 163.724217 | 16,237,643.712854 |
2022-02-14 01:00:00 | 99,130 | 99,130 | 99,100 | 99,100 | 71.605792 | 7,097,496.282371 |
2022-02-14 01:01:00 | 99,200 | 99,200 | 99,060 | 99,060 | 101.480684 | 10,055,203.727767 |
2022-02-14 01:02:00 | 99,050 | 99,050 | 98,550 | 98,560 | 365.384538 | 36,115,712.648799 |
2022-02-14 01:03:00 | 98,580 | 98,600 | 98,390 | 98,390 | 578.869374 | 56,988,734.824528 |
2022-02-14 01:04:00 | 98,390 | 98,430 | 98,350 | 98,350 | 82.952354 | 8,161,996.381618 |
2022-02-14 01:05:00 | 98,350 | 98,350 | 98,100 | 98,100 | 460.197197 | 45,191,258.2367 |
2022-02-14 01:06:00 | 98,100 | 98,300 | 98,100 | 98,120 | 118.555222 | 11,634,603.553677 |
2022-02-14 01:07:00 | 98,120 | 98,440 | 98,110 | 98,440 | 33.402096 | 3,279,592.13522 |
2022-02-14 01:08:00 | 98,440 | 98,520 | 98,350 | 98,520 | 94.196897 | 9,270,084.757776 |
2022-02-14 01:09:00 | 98,520 | 98,600 | 98,130 | 98,130 | 142.783219 | 14,018,873.07989 |
2022-02-14 01:10:00 | 98,130 | 98,320 | 98,040 | 98,040 | 383.29728 | 37,607,545.949606 |
2022-02-14 01:11:00 | 98,100 | 98,100 | 98,040 | 98,040 | 34.407849 | 3,374,649.945649 |
2022-02-14 01:12:00 | 98,100 | 98,100 | 98,040 | 98,060 | 614.986131 | 60,294,410.553736 |
2022-02-14 01:13:00 | 98,060 | 98,060 | 98,060 | 98,060 | 4.129347 | 404,923.746227 |
2022-02-14 01:14:00 | 98,060 | 98,150 | 98,060 | 98,060 | 36.928444 | 3,621,576.607927 |
2022-02-14 01:15:00 | 98,060 | 98,170 | 98,060 | 98,170 | 33.942475 | 3,331,135.075042 |
2022-02-14 01:16:00 | 98,240 | 98,240 | 98,080 | 98,120 | 36.939156 | 3,625,868.040811 |
2022-02-14 01:17:00 | 98,150 | 98,300 | 98,150 | 98,230 | 52.818863 | 5,185,264.786028 |
2022-02-14 01:18:00 | 98,310 | 98,310 | 98,300 | 98,300 | 81.374017 | 7,999,071.004237 |
2022-02-14 01:19:00 | 98,300 | 98,500 | 98,300 | 98,500 | 65.621842 | 6,454,529.025104 |
2022-02-14 01:20:00 | 98,320 | 98,320 | 98,190 | 98,200 | 4.624332 | 454,215.828373 |
2022-02-14 01:21:00 | 98,260 | 98,260 | 98,200 | 98,220 | 516.294416 | 50,701,171.717434 |
2022-02-14 01:22:00 | 98,230 | 98,230 | 98,230 | 98,230 | 7.831114 | 769,250.373406 |
2022-02-14 01:23:00 | 98,230 | 98,230 | 98,120 | 98,150 | 22.519151 | 2,211,276.831649 |
2022-02-14 01:24:00 | 98,160 | 98,210 | 98,150 | 98,210 | 33.000808 | 3,239,707.081205 |
2022-02-14 01:25:00 | 98,210 | 98,240 | 98,200 | 98,200 | 70.71269 | 6,944,545.279038 |
2022-02-14 01:26:00 | 98,210 | 98,530 | 98,060 | 98,070 | 390.73977 | 38,331,538.266734 |
2022-02-14 01:27:00 | 98,070 | 98,090 | 98,060 | 98,080 | 37.789593 | 3,705,954.336074 |
2022-02-14 01:28:00 | 98,090 | 98,090 | 98,080 | 98,080 | 18.651079 | 1,829,319.376792 |
2022-02-14 01:29:00 | 98,080 | 98,080 | 98,080 | 98,080 | 9.270328 | 909,233.766317 |
2022-02-14 01:30:00 | 98,080 | 98,080 | 98,000 | 98,000 | 438.78712 | 43,016,263.635822 |
2022-02-14 01:31:00 | 98,000 | 98,350 | 97,990 | 97,990 | 424.94133 | 41,644,028.526215 |
2022-02-14 01:32:00 | 97,990 | 98,360 | 97,990 | 98,360 | 37.551292 | 3,683,265.878202 |
2022-02-14 01:33:00 | 98,350 | 98,350 | 98,350 | 98,350 | 10.145268 | 997,787.12747 |
2022-02-14 01:34:00 | 98,350 | 98,360 | 98,350 | 98,350 | 9.611638 | 945,322.264211 |
2022-02-14 01:35:00 | 98,350 | 98,360 | 98,350 | 98,360 | 51.012407 | 5,017,558.676153 |
2022-02-14 01:36:00 | 98,360 | 98,370 | 98,360 | 98,360 | 32.436892 | 3,190,522.807524 |
2022-02-14 01:37:00 | 98,360 | 98,360 | 98,350 | 98,350 | 63.955328 | 6,290,097.435025 |
2022-02-14 01:38:00 | 98,350 | 98,350 | 98,290 | 98,290 | 99.349255 | 9,765,728.092822 |
2022-02-14 01:39:00 | 98,290 | 98,290 | 98,250 | 98,250 | 78.720423 | 7,736,851.821973 |
2022-02-14 01:40:00 | 98,160 | 98,160 | 98,000 | 98,000 | 72.755662 | 7,138,674.381665 |
2022-02-14 01:41:00 | 98,100 | 98,100 | 98,100 | 98,100 | 10.149 | 995,616.9 |
2022-02-14 01:42:00 | 98,010 | 98,190 | 98,010 | 98,030 | 61.503946 | 6,030,555.075203 |
2022-02-14 01:43:00 | 98,050 | 98,050 | 98,030 | 98,040 | 82.901 | 8,127,742.057591 |
2022-02-14 01:44:00 | 98,040 | 98,040 | 97,950 | 97,950 | 191.674816 | 18,785,408.264503 |
2022-02-14 01:45:00 | 97,950 | 98,100 | 97,690 | 97,760 | 381.217558 | 37,287,327.696531 |
2022-02-14 01:46:00 | 97,750 | 98,180 | 97,750 | 98,140 | 27.805144 | 2,723,812.048279 |
2022-02-14 01:47:00 | 98,020 | 98,140 | 98,020 | 98,140 | 11.260964 | 1,105,056.124709 |
2022-02-14 01:48:00 | 98,140 | 98,180 | 98,140 | 98,160 | 57.600582 | 5,654,577.176418 |
2022-02-14 01:49:00 | 98,160 | 98,160 | 98,160 | 98,160 | 1.862953 | 182,867.486112 |
2022-02-14 01:50:00 | 98,230 | 98,470 | 98,050 | 98,050 | 168.651891 | 16,556,553.883698 |
2022-02-14 01:51:00 | 98,050 | 98,050 | 98,050 | 98,050 | 8.454831 | 828,996.193277 |
2022-02-14 01:52:00 | 98,050 | 98,060 | 98,050 | 98,050 | 149.492427 | 14,657,737.866292 |
2022-02-14 01:53:00 | 98,050 | 98,300 | 98,050 | 98,290 | 108.397269 | 10,640,278.493993 |
2022-02-14 01:54:00 | 98,270 | 98,280 | 98,270 | 98,280 | 10.115778 | 994,170.889135 |
2022-02-14 01:55:00 | 98,280 | 98,280 | 98,100 | 98,110 | 20.46245 | 2,010,658.643349 |
2022-02-14 01:56:00 | 98,280 | 98,280 | 98,280 | 98,280 | 41.882677 | 4,116,229.463128 |
2022-02-14 01:57:00 | 98,280 | 98,280 | 98,280 | 98,280 | 0.414938 | 40,780.08207 |
2022-02-14 01:58:00 | 98,280 | 98,280 | 98,050 | 98,050 | 96.023089 | 9,430,718.781098 |
2022-02-14 02:00:00 | 98,160 | 98,160 | 98,160 | 98,160 | 0.1 | 9,816 |
2022-02-14 02:01:00 | 98,060 | 98,060 | 97,940 | 97,940 | 9.867148 | 967,191.489899 |
2022-02-14 02:02:00 | 97,890 | 97,890 | 97,460 | 97,460 | 843.588076 | 82,345,679.119864 |
2022-02-14 02:03:00 | 97,460 | 97,460 | 97,370 | 97,420 | 84.682844 | 8,247,757.660901 |
2022-02-14 02:04:00 | 97,770 | 97,770 | 97,380 | 97,610 | 33.335801 | 3,250,729.975759 |
2022-02-14 02:05:00 | 97,450 | 97,610 | 97,340 | 97,610 | 37.254798 | 3,628,236.013774 |
2022-02-14 02:06:00 | 97,450 | 97,450 | 97,340 | 97,340 | 64.608249 | 6,290,143.287377 |
2022-02-14 02:07:00 | 97,340 | 97,750 | 97,340 | 97,730 | 76.681698 | 7,485,022.93383 |
2022-02-14 02:08:00 | 97,570 | 97,570 | 97,570 | 97,570 | 13.446 | 1,311,926.22 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.