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 15:36:00 | 94,700 | 94,790 | 94,700 | 94,790 | 150.581343 | 14,272,965.355362 |
2022-02-14 15:37:00 | 94,790 | 94,800 | 94,790 | 94,800 | 2.043368 | 193,691.672075 |
2022-02-14 15:38:00 | 94,800 | 94,800 | 94,800 | 94,800 | 1.425211 | 135,110.015124 |
2022-02-14 15:39:00 | 94,920 | 95,000 | 94,800 | 94,800 | 131.605712 | 12,490,684.324773 |
2022-02-14 15:40:00 | 94,710 | 94,940 | 94,710 | 94,940 | 1.389182 | 131,593.63884 |
2022-02-14 15:41:00 | 94,900 | 94,900 | 94,900 | 94,900 | 18.663939 | 1,771,207.815845 |
2022-02-14 15:42:00 | 94,750 | 94,750 | 94,750 | 94,750 | 25.445927 | 2,411,001.569985 |
2022-02-14 15:43:00 | 94,750 | 94,750 | 94,750 | 94,750 | 0.192685 | 18,256.871535 |
2022-02-14 15:44:00 | 94,830 | 94,830 | 94,830 | 94,830 | 244.188566 | 23,156,401.691969 |
2022-02-14 15:45:00 | 94,750 | 94,760 | 94,750 | 94,760 | 32.79605 | 3,107,478.466259 |
2022-02-14 15:46:00 | 94,750 | 94,750 | 94,700 | 94,710 | 15.39732 | 1,458,574.583475 |
2022-02-14 15:47:00 | 94,730 | 94,750 | 94,730 | 94,750 | 6.090773 | 577,004.229322 |
2022-02-14 15:48:00 | 94,790 | 94,950 | 94,790 | 94,950 | 24.082111 | 2,283,007.569221 |
2022-02-14 15:49:00 | 94,970 | 95,140 | 94,970 | 95,140 | 119.767526 | 11,381,283.361713 |
2022-02-14 15:50:00 | 95,140 | 95,210 | 95,140 | 95,210 | 34.284411 | 3,263,615.419898 |
2022-02-14 15:51:00 | 95,300 | 95,640 | 95,300 | 95,590 | 435.566564 | 41,598,269.719459 |
2022-02-14 15:52:00 | 95,560 | 95,860 | 95,560 | 95,620 | 905.798622 | 86,681,232.295855 |
2022-02-14 15:53:00 | 95,620 | 95,680 | 95,170 | 95,370 | 554.775984 | 53,038,417.771213 |
2022-02-14 15:54:00 | 95,380 | 95,590 | 95,380 | 95,570 | 218.358143 | 20,846,852.057844 |
2022-02-14 15:55:00 | 95,570 | 95,570 | 95,400 | 95,550 | 91.505041 | 8,736,061.669976 |
2022-02-14 15:56:00 | 95,440 | 95,550 | 95,440 | 95,510 | 76.161278 | 7,276,559.224884 |
2022-02-14 15:57:00 | 95,510 | 95,510 | 95,390 | 95,390 | 81.061792 | 7,738,003.074011 |
2022-02-14 15:58:00 | 95,390 | 95,450 | 95,280 | 95,450 | 134.816795 | 12,855,176.135289 |
2022-02-14 15:59:00 | 95,440 | 95,440 | 95,340 | 95,440 | 83.203056 | 7,934,600.060852 |
2022-02-14 16:00:00 | 95,440 | 95,440 | 95,430 | 95,430 | 45.949439 | 4,385,405.648762 |
2022-02-14 16:01:00 | 95,400 | 95,400 | 95,160 | 95,160 | 286.197893 | 27,247,836.460375 |
2022-02-14 16:02:00 | 95,160 | 95,250 | 95,160 | 95,250 | 20.756812 | 1,975,308.261323 |
2022-02-14 16:03:00 | 95,200 | 95,200 | 95,180 | 95,180 | 9.974786 | 949,536.483123 |
2022-02-14 16:04:00 | 95,180 | 95,300 | 95,150 | 95,300 | 248.468326 | 23,646,788.430262 |
2022-02-14 16:05:00 | 95,300 | 95,440 | 95,300 | 95,310 | 31.105858 | 2,964,757.174883 |
2022-02-14 16:06:00 | 95,410 | 95,410 | 95,310 | 95,310 | 31.976497 | 3,047,685.321957 |
2022-02-14 16:07:00 | 95,310 | 95,550 | 95,310 | 95,550 | 113.222634 | 10,802,491.815851 |
2022-02-14 16:08:00 | 95,550 | 95,550 | 95,500 | 95,500 | 54.70234 | 5,225,120.947748 |
2022-02-14 16:09:00 | 95,550 | 95,600 | 95,550 | 95,600 | 29.738835 | 2,842,131.094226 |
2022-02-14 16:10:00 | 95,600 | 95,720 | 95,600 | 95,620 | 122.964356 | 11,763,077.039516 |
2022-02-14 16:11:00 | 95,770 | 95,780 | 95,640 | 95,640 | 390.268959 | 37,363,574.022662 |
2022-02-14 16:12:00 | 95,650 | 95,750 | 95,600 | 95,600 | 649.07798 | 62,082,117.236446 |
2022-02-14 16:13:00 | 95,600 | 95,600 | 95,420 | 95,420 | 40.73656 | 3,891,742.509144 |
2022-02-14 16:14:00 | 95,400 | 95,400 | 95,310 | 95,310 | 24.132894 | 2,301,025.744618 |
2022-02-14 16:15:00 | 95,310 | 95,400 | 95,310 | 95,390 | 133.247072 | 12,706,493.167641 |
2022-02-14 16:16:00 | 95,390 | 95,390 | 95,230 | 95,350 | 153.3 | 14,601,065.1253 |
2022-02-14 16:17:00 | 95,350 | 95,350 | 95,350 | 95,350 | 34.304249 | 3,270,910.122127 |
2022-02-14 16:18:00 | 95,330 | 95,330 | 95,330 | 95,330 | 5.065976 | 482,939.530212 |
2022-02-14 16:19:00 | 95,320 | 95,320 | 95,200 | 95,200 | 25.536599 | 2,432,911.968035 |
2022-02-14 16:20:00 | 95,200 | 95,200 | 95,140 | 95,190 | 184.009049 | 17,514,850.443586 |
2022-02-14 16:21:00 | 95,110 | 95,190 | 95,090 | 95,190 | 59.320895 | 5,645,487.042131 |
2022-02-14 16:22:00 | 95,130 | 95,190 | 95,100 | 95,100 | 25.895445 | 2,463,137.659642 |
2022-02-14 16:23:00 | 95,100 | 95,100 | 95,000 | 95,090 | 281.149149 | 26,736,022.705771 |
2022-02-14 16:24:00 | 95,090 | 95,110 | 95,090 | 95,110 | 52.439988 | 4,987,050.636267 |
2022-02-14 16:25:00 | 95,110 | 95,120 | 95,110 | 95,120 | 6.701577 | 637,388.744805 |
2022-02-14 16:26:00 | 95,290 | 95,330 | 95,290 | 95,310 | 17.571624 | 1,674,542.646741 |
2022-02-14 16:27:00 | 95,330 | 95,350 | 95,300 | 95,300 | 110.75987 | 10,558,403.548229 |
2022-02-14 16:28:00 | 95,290 | 95,300 | 95,290 | 95,300 | 80.829282 | 7,702,815.926794 |
2022-02-14 16:29:00 | 95,300 | 95,300 | 95,110 | 95,110 | 97.285626 | 9,254,895.634841 |
2022-02-14 16:30:00 | 95,120 | 95,120 | 95,120 | 95,120 | 1.082289 | 102,947.290681 |
2022-02-14 16:31:00 | 95,120 | 95,120 | 95,110 | 95,120 | 10.168578 | 967,198.20902 |
2022-02-14 16:32:00 | 95,120 | 95,120 | 95,110 | 95,110 | 52.565181 | 4,999,834.064016 |
2022-02-14 16:33:00 | 95,110 | 95,110 | 95,110 | 95,110 | 22.17582 | 2,109,142.197401 |
2022-02-14 16:34:00 | 95,100 | 95,100 | 95,040 | 95,040 | 100.912955 | 9,596,412.973168 |
2022-02-14 16:35:00 | 95,100 | 95,300 | 95,100 | 95,300 | 90.741487 | 8,635,000.641408 |
2022-02-14 16:36:00 | 95,250 | 95,250 | 95,250 | 95,250 | 0.104943 | 9,995.8017 |
2022-02-14 16:37:00 | 95,250 | 95,250 | 95,250 | 95,250 | 12.61 | 1,201,102.5 |
2022-02-14 16:38:00 | 95,250 | 95,440 | 95,250 | 95,440 | 71.258891 | 6,795,772.425043 |
2022-02-14 16:39:00 | 95,440 | 95,440 | 95,440 | 95,440 | 214.256554 | 20,448,645.54621 |
2022-02-14 16:40:00 | 95,440 | 95,440 | 95,430 | 95,430 | 20.720862 | 1,977,459.441737 |
2022-02-14 16:41:00 | 95,500 | 95,600 | 95,500 | 95,600 | 148.653043 | 14,210,470.081521 |
2022-02-14 16:42:00 | 95,690 | 95,690 | 95,600 | 95,600 | 26.955294 | 2,577,336.870211 |
2022-02-14 16:43:00 | 95,650 | 95,690 | 95,650 | 95,690 | 16.607638 | 1,588,864.847685 |
2022-02-14 16:44:00 | 95,690 | 95,830 | 95,630 | 95,800 | 188.935195 | 18,097,885.06448 |
2022-02-14 16:45:00 | 95,800 | 95,830 | 95,610 | 95,830 | 495.475944 | 47,397,360.70051 |
2022-02-14 16:46:00 | 95,630 | 95,830 | 95,600 | 95,600 | 407.074507 | 38,951,845.946604 |
2022-02-14 16:47:00 | 95,600 | 95,610 | 95,600 | 95,600 | 167.1559 | 15,980,104.543589 |
2022-02-14 16:48:00 | 95,600 | 95,600 | 95,510 | 95,550 | 47.912584 | 4,578,473.271434 |
2022-02-14 16:49:00 | 95,560 | 95,810 | 95,530 | 95,770 | 131.410749 | 12,577,465.414032 |
2022-02-14 16:50:00 | 95,770 | 95,770 | 95,580 | 95,580 | 16.75034 | 1,601,952.232032 |
2022-02-14 16:51:00 | 95,590 | 95,950 | 95,590 | 95,900 | 261.886669 | 25,091,472.089954 |
2022-02-14 16:52:00 | 95,950 | 96,210 | 95,650 | 95,860 | 938.742022 | 90,145,710.807089 |
2022-02-14 16:53:00 | 96,040 | 96,210 | 95,790 | 96,000 | 176.745554 | 16,974,950.726694 |
2022-02-14 16:54:00 | 96,000 | 96,170 | 96,000 | 96,000 | 420.713292 | 40,394,048.576067 |
2022-02-14 16:55:00 | 96,000 | 96,000 | 95,860 | 95,860 | 131.800966 | 12,642,204.170858 |
2022-02-14 16:56:00 | 95,860 | 95,870 | 95,860 | 95,870 | 37.605869 | 3,604,899.667013 |
2022-02-14 16:57:00 | 95,890 | 96,000 | 95,890 | 95,990 | 110.119674 | 10,568,290.923746 |
2022-02-14 16:58:00 | 96,000 | 96,000 | 95,990 | 96,000 | 203.445408 | 19,530,699.53216 |
2022-02-14 16:59:00 | 96,000 | 96,150 | 95,980 | 96,070 | 44.083917 | 4,233,331.47787 |
2022-02-14 17:00:00 | 96,070 | 96,070 | 96,070 | 96,070 | 157.007459 | 15,083,706.632244 |
2022-02-14 17:01:00 | 96,060 | 96,070 | 95,950 | 96,060 | 85.924118 | 8,246,560.49995 |
2022-02-14 17:02:00 | 96,060 | 96,060 | 95,950 | 96,060 | 111.227576 | 10,683,443.263404 |
2022-02-14 17:03:00 | 96,060 | 96,390 | 96,060 | 96,240 | 594.759559 | 57,280,216.688631 |
2022-02-14 17:04:00 | 96,370 | 96,390 | 96,370 | 96,390 | 119.090187 | 11,478,320.285177 |
2022-02-14 17:05:00 | 96,400 | 96,640 | 96,400 | 96,560 | 2,605.293907 | 251,569,848.494191 |
2022-02-14 17:06:00 | 96,560 | 96,850 | 96,560 | 96,720 | 1,003.878255 | 97,044,263.652833 |
2022-02-14 17:07:00 | 96,850 | 96,900 | 96,720 | 96,890 | 3,201.29148 | 310,079,005.04688 |
2022-02-14 17:08:00 | 96,890 | 96,900 | 96,890 | 96,900 | 704.460616 | 68,256,347.377567 |
2022-02-14 17:09:00 | 96,900 | 97,040 | 96,860 | 96,900 | 440.504577 | 42,711,911.293049 |
2022-02-14 17:10:00 | 96,900 | 96,990 | 96,800 | 96,910 | 430.98787 | 41,754,931.333726 |
2022-02-14 17:11:00 | 96,810 | 97,040 | 96,810 | 96,990 | 1,295.330325 | 125,634,483.94309 |
2022-02-14 17:12:00 | 97,000 | 97,050 | 96,990 | 97,040 | 1,945.17947 | 188,669,188.533484 |
2022-02-14 17:13:00 | 96,990 | 97,390 | 96,990 | 97,390 | 784.89366 | 76,194,265.759856 |
2022-02-14 17:14:00 | 97,390 | 97,390 | 97,010 | 97,020 | 1,449.9411 | 140,740,678.731371 |
2022-02-14 17:15:00 | 97,010 | 97,260 | 97,000 | 97,040 | 2,130.846146 | 206,737,247.348908 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.