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 12:08:00 | 93,600 | 93,630 | 93,600 | 93,630 | 29.690112 | 2,779,642.246195 |
2022-02-14 12:09:00 | 93,630 | 93,630 | 93,600 | 93,600 | 19.573402 | 1,832,298.033204 |
2022-02-14 12:10:00 | 93,540 | 93,930 | 93,520 | 93,610 | 107.222601 | 10,044,502.20617 |
2022-02-14 12:11:00 | 93,610 | 93,830 | 93,610 | 93,630 | 171.163145 | 16,023,121.616985 |
2022-02-14 12:12:00 | 93,660 | 93,670 | 93,660 | 93,660 | 213.621881 | 20,008,344.998175 |
2022-02-14 12:13:00 | 93,680 | 93,700 | 93,660 | 93,700 | 78.357108 | 7,340,446.861428 |
2022-02-14 12:14:00 | 93,690 | 93,700 | 93,690 | 93,700 | 50.871324 | 4,766,601.292214 |
2022-02-14 12:15:00 | 93,700 | 93,710 | 93,700 | 93,700 | 69.505899 | 6,512,764.230251 |
2022-02-14 12:16:00 | 93,710 | 93,710 | 93,710 | 93,710 | 14.02876 | 1,314,635.0996 |
2022-02-14 12:17:00 | 93,850 | 93,930 | 93,780 | 93,930 | 105.896033 | 9,938,211.279273 |
2022-02-14 12:18:00 | 93,930 | 93,930 | 93,780 | 93,930 | 206.535089 | 19,384,895.69121 |
2022-02-14 12:19:00 | 93,930 | 93,990 | 93,930 | 93,990 | 273.69459 | 25,708,316.694064 |
2022-02-14 12:20:00 | 93,990 | 94,020 | 93,990 | 94,020 | 113.659207 | 10,683,179.391909 |
2022-02-14 12:21:00 | 94,030 | 94,030 | 93,990 | 93,990 | 96.125949 | 9,037,430.059125 |
2022-02-14 12:22:00 | 93,990 | 94,020 | 93,990 | 94,020 | 6.890009 | 647,652.356434 |
2022-02-14 12:23:00 | 94,020 | 94,170 | 94,000 | 94,070 | 93.835369 | 8,826,353.294456 |
2022-02-14 12:24:00 | 94,020 | 94,060 | 94,020 | 94,060 | 27.920005 | 2,625,541.24479 |
2022-02-14 12:25:00 | 94,060 | 94,170 | 94,060 | 94,130 | 16.66094 | 1,568,414.815144 |
2022-02-14 12:26:00 | 94,130 | 94,170 | 94,130 | 94,170 | 18.883606 | 1,777,748.055465 |
2022-02-14 12:27:00 | 94,160 | 94,160 | 94,160 | 94,160 | 58.452291 | 5,503,867.698903 |
2022-02-14 12:28:00 | 94,120 | 94,170 | 94,120 | 94,170 | 70.185156 | 6,608,338.343609 |
2022-02-14 12:29:00 | 94,200 | 94,200 | 94,170 | 94,170 | 87.897997 | 8,277,604.913275 |
2022-02-14 12:30:00 | 94,170 | 94,170 | 94,160 | 94,160 | 42.465344 | 3,998,586.202788 |
2022-02-14 12:31:00 | 94,160 | 94,160 | 94,150 | 94,150 | 24.880869 | 2,342,562.365002 |
2022-02-14 12:32:00 | 94,150 | 94,170 | 94,060 | 94,090 | 19.209788 | 1,807,810.28967 |
2022-02-14 12:33:00 | 94,170 | 94,170 | 94,010 | 94,070 | 15.425606 | 1,450,797.617023 |
2022-02-14 12:34:00 | 94,180 | 94,180 | 94,150 | 94,150 | 1.805122 | 169,957.398317 |
2022-02-14 12:35:00 | 94,150 | 94,300 | 94,150 | 94,300 | 55.828615 | 5,258,955.428024 |
2022-02-14 12:36:00 | 94,260 | 94,370 | 94,260 | 94,370 | 24.820239 | 2,340,521.07701 |
2022-02-14 12:37:00 | 94,380 | 94,400 | 94,380 | 94,400 | 120.725377 | 11,394,711.859997 |
2022-02-14 12:38:00 | 94,380 | 94,400 | 94,370 | 94,400 | 66.548322 | 6,280,930.746123 |
2022-02-14 12:40:00 | 94,550 | 94,550 | 94,410 | 94,410 | 0.498658 | 47,133.271812 |
2022-02-14 12:41:00 | 94,440 | 94,610 | 94,430 | 94,610 | 60.977445 | 5,762,160.940667 |
2022-02-14 12:42:00 | 94,610 | 94,760 | 94,430 | 94,440 | 90.91259 | 8,600,475.505974 |
2022-02-14 12:43:00 | 94,450 | 94,700 | 94,430 | 94,690 | 50.523125 | 4,775,442.753021 |
2022-02-14 12:44:00 | 94,690 | 94,690 | 94,450 | 94,450 | 18.33023 | 1,732,553.276337 |
2022-02-14 12:45:00 | 94,450 | 94,490 | 94,400 | 94,400 | 198.848096 | 18,772,579.099792 |
2022-02-14 12:46:00 | 94,320 | 94,400 | 94,320 | 94,400 | 77.916972 | 7,353,319.805886 |
2022-02-14 12:47:00 | 94,550 | 94,550 | 94,360 | 94,550 | 20.639982 | 1,947,939.385775 |
2022-02-14 12:48:00 | 94,530 | 94,550 | 94,530 | 94,550 | 75.166013 | 7,106,838.849906 |
2022-02-14 12:49:00 | 94,550 | 94,550 | 94,550 | 94,550 | 113.698205 | 10,750,165.275186 |
2022-02-14 12:50:00 | 94,590 | 94,590 | 94,550 | 94,590 | 80.303237 | 7,594,974.833245 |
2022-02-14 12:51:00 | 94,590 | 94,750 | 94,590 | 94,590 | 152.031438 | 14,385,827.683763 |
2022-02-14 12:52:00 | 94,590 | 94,590 | 94,550 | 94,560 | 54.006611 | 5,106,504.333916 |
2022-02-14 12:53:00 | 94,450 | 94,450 | 94,370 | 94,370 | 55.509749 | 5,238,779.852227 |
2022-02-14 12:54:00 | 94,370 | 94,370 | 94,280 | 94,360 | 76.996626 | 7,260,498.479456 |
2022-02-14 12:55:00 | 94,310 | 94,310 | 94,280 | 94,300 | 28.158607 | 2,655,000.617043 |
2022-02-14 12:56:00 | 94,350 | 94,540 | 94,350 | 94,540 | 78.74925 | 7,437,284.938117 |
2022-02-14 12:57:00 | 94,540 | 94,540 | 94,310 | 94,310 | 69.432858 | 6,549,803.442056 |
2022-02-14 12:58:00 | 94,320 | 94,320 | 94,300 | 94,300 | 17.793156 | 1,678,193.205001 |
2022-02-14 12:59:00 | 94,420 | 94,420 | 94,330 | 94,330 | 2.734795 | 258,084.404784 |
2022-02-14 13:00:00 | 94,330 | 94,330 | 94,330 | 94,330 | 10.263224 | 968,129.873698 |
2022-02-14 13:01:00 | 94,330 | 94,330 | 94,300 | 94,300 | 69.120176 | 6,518,268.069775 |
2022-02-14 13:02:00 | 94,300 | 94,330 | 94,300 | 94,300 | 162.431103 | 15,317,301.523164 |
2022-02-14 13:03:00 | 94,300 | 94,310 | 94,300 | 94,310 | 308.44606 | 29,086,474.397387 |
2022-02-14 13:04:00 | 94,300 | 94,300 | 94,300 | 94,300 | 134.215455 | 12,656,517.446106 |
2022-02-14 13:05:00 | 94,260 | 94,260 | 94,150 | 94,150 | 33.048382 | 3,113,029.508407 |
2022-02-14 13:06:00 | 94,150 | 94,160 | 94,100 | 94,100 | 286.044466 | 26,917,082.425859 |
2022-02-14 13:07:00 | 94,100 | 94,150 | 94,100 | 94,100 | 47.315818 | 4,452,474.482449 |
2022-02-14 13:08:00 | 94,100 | 94,100 | 94,070 | 94,070 | 5.582157 | 525,129.492751 |
2022-02-14 13:09:00 | 94,060 | 94,330 | 94,000 | 94,000 | 51.116069 | 4,806,634.672935 |
2022-02-14 13:10:00 | 94,000 | 94,000 | 93,840 | 93,840 | 303.08595 | 28,485,058.298853 |
2022-02-14 13:11:00 | 93,840 | 93,990 | 93,810 | 93,810 | 38.500802 | 3,613,350.97159 |
2022-02-14 13:12:00 | 93,810 | 93,820 | 93,810 | 93,810 | 10.602807 | 994,654.302522 |
2022-02-14 13:13:00 | 93,800 | 93,950 | 93,790 | 93,950 | 4.150524 | 389,523.593558 |
2022-02-14 13:14:00 | 93,950 | 93,950 | 93,920 | 93,920 | 6.425407 | 603,653.603507 |
2022-02-14 13:15:00 | 93,990 | 93,990 | 93,990 | 93,990 | 22.63663 | 2,127,616.860279 |
2022-02-14 13:16:00 | 94,080 | 94,120 | 93,990 | 94,120 | 22.35807 | 2,101,479.092127 |
2022-02-14 13:17:00 | 94,120 | 94,120 | 93,990 | 93,990 | 21.40492 | 2,011,922.113282 |
2022-02-14 13:18:00 | 93,990 | 94,120 | 93,990 | 94,050 | 62.025093 | 5,830,098.264378 |
2022-02-14 13:19:00 | 93,990 | 93,990 | 93,920 | 93,920 | 24.132198 | 2,267,936.35756 |
2022-02-14 13:20:00 | 93,920 | 93,920 | 93,810 | 93,910 | 115.296847 | 10,825,141.642339 |
2022-02-14 13:21:00 | 93,780 | 93,950 | 93,780 | 93,950 | 67.296204 | 6,312,199.385399 |
2022-02-14 13:22:00 | 93,780 | 93,950 | 93,780 | 93,950 | 14.846682 | 1,394,391.87641 |
2022-02-14 13:23:00 | 93,950 | 94,110 | 93,950 | 94,110 | 130.24328 | 12,238,664.384667 |
2022-02-14 13:24:00 | 94,110 | 94,120 | 94,110 | 94,120 | 136.499164 | 12,846,732.49796 |
2022-02-14 13:25:00 | 94,130 | 94,130 | 94,130 | 94,130 | 6.353564 | 598,060.969907 |
2022-02-14 13:26:00 | 94,130 | 94,130 | 94,130 | 94,130 | 1.894275 | 178,308.085041 |
2022-02-14 13:27:00 | 94,140 | 94,140 | 94,140 | 94,140 | 0.072463 | 6,821.631047 |
2022-02-14 13:28:00 | 94,140 | 94,140 | 94,140 | 94,140 | 18.421323 | 1,734,183.30015 |
2022-02-14 13:29:00 | 94,140 | 94,290 | 94,130 | 94,290 | 63.656342 | 5,992,854.53713 |
2022-02-14 13:30:00 | 94,150 | 94,210 | 94,150 | 94,150 | 146.643609 | 13,810,635.771345 |
2022-02-14 13:31:00 | 94,300 | 94,300 | 94,150 | 94,300 | 8.05669 | 759,001.231498 |
2022-02-14 13:32:00 | 94,260 | 94,290 | 94,260 | 94,260 | 16.064357 | 1,514,239.776148 |
2022-02-14 13:33:00 | 94,260 | 94,300 | 94,260 | 94,300 | 21.545 | 2,031,573.5 |
2022-02-14 13:34:00 | 94,300 | 94,310 | 94,300 | 94,310 | 42.615505 | 4,018,672.225429 |
2022-02-14 13:35:00 | 94,330 | 94,350 | 94,330 | 94,350 | 4.198747 | 396,087.782281 |
2022-02-14 13:36:00 | 94,380 | 94,470 | 94,380 | 94,470 | 22.406259 | 2,114,798.469584 |
2022-02-14 13:37:00 | 94,470 | 94,680 | 94,440 | 94,570 | 86.09957 | 8,139,289.607718 |
2022-02-14 13:38:00 | 94,540 | 94,550 | 94,500 | 94,540 | 82.535228 | 7,801,258.062632 |
2022-02-14 13:39:00 | 94,520 | 94,530 | 94,520 | 94,520 | 20.532584 | 1,940,744.230246 |
2022-02-14 13:40:00 | 94,520 | 94,650 | 94,380 | 94,550 | 60.50914 | 5,716,125.446024 |
2022-02-14 13:41:00 | 94,550 | 94,650 | 94,400 | 94,650 | 182.412186 | 17,242,273.998183 |
2022-02-14 13:42:00 | 94,520 | 94,520 | 94,510 | 94,510 | 25.247115 | 2,386,322.819569 |
2022-02-14 13:44:00 | 94,600 | 94,600 | 94,600 | 94,600 | 7.0631 | 668,169.26 |
2022-02-14 13:45:00 | 94,630 | 94,630 | 94,500 | 94,510 | 50.430338 | 4,768,394.776109 |
2022-02-14 13:46:00 | 94,510 | 94,510 | 94,470 | 94,500 | 31.976098 | 3,022,025.661321 |
2022-02-14 13:47:00 | 94,420 | 94,420 | 94,410 | 94,420 | 112.991996 | 10,668,058.563403 |
2022-02-14 13:48:00 | 94,400 | 94,400 | 94,400 | 94,400 | 29.214411 | 2,757,840.39368 |
2022-02-14 13:49:00 | 94,400 | 94,650 | 94,400 | 94,650 | 86.286188 | 8,159,645.197768 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.