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 13:50:00 | 94,650 | 94,650 | 94,500 | 94,500 | 6.793491 | 642,578.650586 |
2022-02-14 13:51:00 | 94,500 | 94,800 | 94,500 | 94,800 | 115.48087 | 10,938,932.341425 |
2022-02-14 13:52:00 | 94,790 | 94,900 | 94,790 | 94,900 | 160.245765 | 15,203,967.471987 |
2022-02-14 13:53:00 | 94,790 | 94,900 | 94,790 | 94,890 | 40.848555 | 3,876,386.985349 |
2022-02-14 13:54:00 | 94,890 | 94,890 | 94,890 | 94,890 | 62.982912 | 5,976,448.550994 |
2022-02-14 13:55:00 | 94,800 | 94,860 | 94,790 | 94,790 | 170.211121 | 16,137,762.050981 |
2022-02-14 13:57:00 | 94,900 | 94,990 | 94,900 | 94,990 | 101.176207 | 9,605,581.348599 |
2022-02-14 13:58:00 | 94,900 | 95,000 | 94,790 | 95,000 | 313.397909 | 29,766,962.807872 |
2022-02-14 13:59:00 | 95,000 | 95,000 | 95,000 | 95,000 | 19.795442 | 1,880,566.99855 |
2022-02-14 14:00:00 | 95,000 | 95,000 | 94,830 | 94,830 | 144.168606 | 13,677,660.853807 |
2022-02-14 14:01:00 | 94,790 | 94,990 | 94,570 | 94,990 | 175.448356 | 16,610,525.327189 |
2022-02-14 14:02:00 | 94,980 | 94,980 | 94,980 | 94,980 | 30.616389 | 2,907,944.617722 |
2022-02-14 14:03:00 | 94,980 | 95,000 | 94,850 | 94,850 | 31.552056 | 2,997,053.606118 |
2022-02-14 14:04:00 | 94,860 | 94,860 | 94,860 | 94,860 | 59.757599 | 5,668,605.887621 |
2022-02-14 14:05:00 | 94,900 | 95,000 | 94,850 | 94,850 | 12.766307 | 1,212,332.573814 |
2022-02-14 14:06:00 | 94,900 | 95,000 | 94,860 | 94,860 | 9.700473 | 920,778.593777 |
2022-02-14 14:07:00 | 95,000 | 95,000 | 95,000 | 95,000 | 28.687 | 2,725,265 |
2022-02-14 14:08:00 | 94,940 | 95,070 | 94,940 | 95,000 | 38.092906 | 3,618,810.640552 |
2022-02-14 14:09:00 | 95,070 | 95,070 | 94,940 | 95,000 | 71.042518 | 6,748,794.678018 |
2022-02-14 14:10:00 | 95,000 | 95,000 | 95,000 | 95,000 | 8.65801 | 822,510.912 |
2022-02-14 14:11:00 | 95,000 | 95,000 | 94,940 | 95,000 | 28.075843 | 2,666,285.424863 |
2022-02-14 14:12:00 | 95,000 | 95,070 | 95,000 | 95,070 | 7.725782 | 734,391.566843 |
2022-02-14 14:13:00 | 95,070 | 95,300 | 95,070 | 95,300 | 146.936875 | 13,988,379.724035 |
2022-02-14 14:14:00 | 95,300 | 95,300 | 95,240 | 95,240 | 62.468622 | 5,949,526.556617 |
2022-02-14 14:15:00 | 95,240 | 95,340 | 95,240 | 95,340 | 117.488617 | 11,197,068.091836 |
2022-02-14 14:16:00 | 95,340 | 95,340 | 95,300 | 95,300 | 49.69019 | 4,736,604.404186 |
2022-02-14 14:17:00 | 95,300 | 95,300 | 95,300 | 95,300 | 77.697859 | 7,404,605.916003 |
2022-02-14 14:18:00 | 95,080 | 95,180 | 95,080 | 95,080 | 12.139134 | 1,154,547.568441 |
2022-02-14 14:19:00 | 95,080 | 95,080 | 95,080 | 95,080 | 9.484125 | 901,750.589787 |
2022-02-14 14:20:00 | 95,080 | 95,080 | 94,950 | 95,020 | 276.099527 | 26,239,750.684938 |
2022-02-14 14:21:00 | 95,020 | 95,030 | 95,020 | 95,030 | 11.252364 | 1,069,200.644384 |
2022-02-14 14:22:00 | 95,030 | 95,030 | 95,020 | 95,020 | 102.194365 | 9,711,524.293482 |
2022-02-14 14:23:00 | 95,020 | 95,020 | 95,020 | 95,020 | 58.082254 | 5,518,975.756076 |
2022-02-14 14:24:00 | 95,020 | 95,020 | 95,020 | 95,020 | 24.046512 | 2,284,899.543634 |
2022-02-14 14:25:00 | 94,940 | 94,940 | 94,940 | 94,940 | 48.934346 | 4,645,826.819683 |
2022-02-14 14:26:00 | 95,020 | 95,020 | 95,020 | 95,020 | 0.10533 | 10,008.426194 |
2022-02-14 14:27:00 | 94,940 | 94,940 | 94,850 | 94,850 | 309.955809 | 29,400,474.172291 |
2022-02-14 14:28:00 | 95,020 | 95,020 | 94,870 | 94,870 | 55.620149 | 5,276,964.727356 |
2022-02-14 14:29:00 | 94,870 | 94,870 | 94,870 | 94,870 | 32.139691 | 3,049,092.52881 |
2022-02-14 14:30:00 | 94,870 | 94,990 | 94,870 | 94,990 | 47.021136 | 4,460,920.402086 |
2022-02-14 14:32:00 | 94,980 | 94,980 | 94,910 | 94,910 | 8.703943 | 826,696.547092 |
2022-02-14 14:33:00 | 94,910 | 94,940 | 94,870 | 94,870 | 14.720745 | 1,397,385.221343 |
2022-02-14 14:34:00 | 94,840 | 94,840 | 94,490 | 94,520 | 50.364686 | 4,766,826.565444 |
2022-02-14 14:35:00 | 94,540 | 94,700 | 94,540 | 94,700 | 4.046475 | 382,857.090054 |
2022-02-14 14:37:00 | 94,620 | 94,620 | 94,330 | 94,340 | 397.346531 | 37,489,714.896475 |
2022-02-14 14:38:00 | 94,340 | 94,630 | 94,200 | 94,200 | 96.262809 | 9,075,625.589557 |
2022-02-14 14:39:00 | 94,350 | 94,700 | 94,330 | 94,700 | 20.181676 | 1,905,613.72554 |
2022-02-14 14:40:00 | 94,680 | 94,680 | 94,680 | 94,680 | 4.355711 | 412,398.695704 |
2022-02-14 14:41:00 | 94,670 | 94,690 | 94,670 | 94,680 | 8.205227 | 776,865.833592 |
2022-02-14 14:42:00 | 94,700 | 94,700 | 94,670 | 94,670 | 6.374435 | 603,478.955232 |
2022-02-14 14:43:00 | 94,580 | 94,670 | 94,550 | 94,550 | 156.550425 | 14,805,541.421559 |
2022-02-14 14:44:00 | 94,670 | 94,680 | 94,550 | 94,680 | 35.188442 | 3,331,090.877884 |
2022-02-14 14:45:00 | 94,680 | 94,680 | 94,670 | 94,680 | 30.279482 | 2,866,692.651257 |
2022-02-14 14:46:00 | 94,680 | 94,900 | 94,670 | 94,810 | 71.986486 | 6,817,588.464894 |
2022-02-14 14:47:00 | 94,760 | 94,760 | 94,760 | 94,760 | 3.164223 | 299,841.788537 |
2022-02-14 14:49:00 | 94,730 | 94,730 | 94,730 | 94,730 | 34.917192 | 3,307,705.631316 |
2022-02-14 14:50:00 | 94,730 | 94,760 | 94,710 | 94,710 | 64.785297 | 6,137,614.97372 |
2022-02-14 14:51:00 | 94,710 | 94,710 | 94,450 | 94,450 | 60.847289 | 5,749,525.912354 |
2022-02-14 14:52:00 | 94,480 | 94,480 | 94,460 | 94,460 | 81.018547 | 7,654,497.796772 |
2022-02-14 14:53:00 | 94,470 | 94,470 | 94,450 | 94,450 | 101.898281 | 9,624,609.32392 |
2022-02-14 14:54:00 | 94,450 | 94,450 | 94,400 | 94,400 | 90.369215 | 8,534,365.224766 |
2022-02-14 14:55:00 | 94,400 | 94,400 | 94,200 | 94,340 | 89.927084 | 8,485,181.369968 |
2022-02-14 14:56:00 | 94,340 | 94,540 | 94,290 | 94,340 | 288.027285 | 27,179,404.74698 |
2022-02-14 14:57:00 | 94,340 | 94,340 | 94,340 | 94,340 | 3.832373 | 361,546.106556 |
2022-02-14 14:58:00 | 94,340 | 94,340 | 94,250 | 94,340 | 24.269915 | 2,288,355.800043 |
2022-02-14 14:59:00 | 94,250 | 94,250 | 94,250 | 94,250 | 25.982634 | 2,448,863.26204 |
2022-02-14 15:00:00 | 94,250 | 94,250 | 94,200 | 94,250 | 17.86619 | 1,683,442.992481 |
2022-02-14 15:01:00 | 94,280 | 94,600 | 94,200 | 94,490 | 19.553506 | 1,848,271.017814 |
2022-02-14 15:02:00 | 94,490 | 94,490 | 94,490 | 94,490 | 1.181566 | 111,646.186458 |
2022-02-14 15:03:00 | 94,490 | 94,600 | 94,490 | 94,490 | 35.593853 | 3,363,269.002821 |
2022-02-14 15:04:00 | 94,490 | 94,720 | 94,490 | 94,630 | 110.839494 | 10,489,825.084097 |
2022-02-14 15:05:00 | 94,530 | 94,530 | 94,480 | 94,480 | 56.067959 | 5,298,357.564764 |
2022-02-14 15:07:00 | 94,340 | 94,400 | 94,310 | 94,400 | 26.764526 | 2,525,433.557768 |
2022-02-14 15:08:00 | 94,250 | 94,360 | 94,110 | 94,110 | 155.069073 | 14,603,869.215622 |
2022-02-14 15:09:00 | 94,110 | 94,200 | 94,010 | 94,100 | 77.025791 | 7,249,098.187273 |
2022-02-14 15:10:00 | 94,040 | 94,140 | 94,000 | 94,100 | 57.642617 | 5,421,058.672998 |
2022-02-14 15:11:00 | 94,010 | 94,100 | 93,980 | 94,000 | 244.061247 | 22,962,774.104923 |
2022-02-14 15:12:00 | 94,050 | 94,100 | 94,000 | 94,100 | 139.324869 | 13,104,645.187116 |
2022-02-14 15:13:00 | 94,100 | 94,100 | 94,040 | 94,100 | 333.992592 | 31,426,788.867607 |
2022-02-14 15:14:00 | 94,100 | 94,190 | 94,100 | 94,190 | 71.156084 | 6,696,004.641056 |
2022-02-14 15:15:00 | 94,190 | 94,200 | 94,190 | 94,200 | 38.524525 | 3,628,998.66063 |
2022-02-14 15:16:00 | 94,200 | 94,560 | 94,200 | 94,490 | 124.382565 | 11,730,752.184222 |
2022-02-14 15:17:00 | 94,490 | 94,750 | 94,490 | 94,650 | 84.947396 | 8,042,793.828821 |
2022-02-14 15:18:00 | 94,710 | 94,710 | 94,680 | 94,680 | 39.340836 | 3,724,906.894535 |
2022-02-14 15:19:00 | 94,650 | 94,760 | 94,650 | 94,760 | 44.30591 | 4,194,881.657884 |
2022-02-14 15:20:00 | 94,760 | 94,870 | 94,760 | 94,870 | 15.28692 | 1,449,076.515353 |
2022-02-14 15:21:00 | 94,870 | 94,870 | 94,870 | 94,870 | 250.057448 | 23,722,950.122118 |
2022-02-14 15:22:00 | 94,980 | 95,000 | 94,890 | 95,000 | 59.969006 | 5,696,824.081074 |
2022-02-14 15:23:00 | 95,000 | 95,000 | 95,000 | 95,000 | 37.521498 | 3,564,542.32235 |
2022-02-14 15:24:00 | 95,010 | 95,010 | 94,870 | 94,930 | 330.535864 | 31,400,883.031328 |
2022-02-14 15:25:00 | 94,930 | 94,950 | 94,930 | 94,930 | 28.412664 | 2,697,217.478725 |
2022-02-14 15:26:00 | 94,930 | 94,930 | 94,930 | 94,930 | 2.489864 | 236,362.817999 |
2022-02-14 15:27:00 | 94,790 | 94,790 | 94,790 | 94,790 | 2.00055 | 189,632.15725 |
2022-02-14 15:28:00 | 94,790 | 94,790 | 94,650 | 94,650 | 48.351398 | 4,581,852.82441 |
2022-02-14 15:29:00 | 94,650 | 94,650 | 94,500 | 94,530 | 58.944553 | 5,571,177.538078 |
2022-02-14 15:30:00 | 94,550 | 94,700 | 94,550 | 94,660 | 1.792521 | 169,627.595335 |
2022-02-14 15:31:00 | 94,550 | 94,550 | 94,330 | 94,450 | 104.103895 | 9,838,794.441965 |
2022-02-14 15:32:00 | 94,450 | 94,450 | 94,450 | 94,450 | 27.81662 | 2,627,279.798669 |
2022-02-14 15:33:00 | 94,420 | 94,450 | 94,420 | 94,450 | 108.95468 | 10,290,449.490499 |
2022-02-14 15:35:00 | 94,520 | 94,690 | 94,520 | 94,690 | 33.274846 | 3,149,733.782731 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.