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 |
|---|---|---|---|---|---|---|
2022-02-15 07:05:00 | 98,730 | 99,000 | 98,730 | 99,000 | 57.217327 | 5,656,963.934785 |
2022-02-15 07:06:00 | 99,000 | 99,000 | 99,000 | 99,000 | 79.095706 | 7,830,474.90786 |
2022-02-15 07:07:00 | 98,880 | 99,050 | 98,860 | 98,870 | 143.104772 | 14,169,003.543625 |
2022-02-15 07:08:00 | 99,050 | 99,140 | 99,050 | 99,130 | 261.144327 | 25,884,568.225578 |
2022-02-15 07:09:00 | 99,130 | 99,460 | 99,080 | 99,290 | 161.845786 | 16,054,781.37282 |
2022-02-15 07:10:00 | 99,480 | 99,490 | 99,290 | 99,290 | 57.314277 | 5,696,909.737851 |
2022-02-15 07:11:00 | 99,300 | 99,480 | 99,300 | 99,460 | 20.356868 | 2,025,056.4104 |
2022-02-15 07:12:00 | 99,320 | 99,320 | 99,110 | 99,320 | 49.414853 | 4,905,052.608206 |
2022-02-15 07:13:00 | 99,450 | 99,530 | 99,430 | 99,530 | 143.285417 | 14,254,801.796716 |
2022-02-15 07:14:00 | 99,450 | 99,530 | 99,300 | 99,300 | 256.173696 | 25,466,912.420763 |
2022-02-15 07:15:00 | 99,300 | 99,300 | 99,130 | 99,290 | 78.64152 | 7,808,269.153194 |
2022-02-15 07:16:00 | 99,280 | 99,450 | 99,220 | 99,400 | 636.481309 | 63,184,990.675528 |
2022-02-15 07:17:00 | 99,300 | 99,300 | 99,290 | 99,290 | 16.831758 | 1,671,345.939193 |
2022-02-15 07:18:00 | 99,140 | 99,380 | 99,110 | 99,350 | 67.234413 | 6,666,567.411964 |
2022-02-15 07:19:00 | 99,350 | 99,350 | 99,160 | 99,160 | 14.027089 | 1,391,948.109372 |
2022-02-15 07:20:00 | 99,170 | 99,170 | 99,160 | 99,160 | 4.982718 | 494,087.291637 |
2022-02-15 07:21:00 | 99,160 | 99,500 | 99,080 | 99,430 | 135.942271 | 13,492,594.831434 |
2022-02-15 07:22:00 | 99,430 | 99,530 | 99,430 | 99,500 | 80.917521 | 8,047,645.005802 |
2022-02-15 07:23:00 | 99,500 | 99,530 | 99,500 | 99,530 | 54.807757 | 5,453,854.033168 |
2022-02-15 07:24:00 | 99,530 | 99,570 | 99,530 | 99,570 | 98.226664 | 9,777,671.388716 |
2022-02-15 07:25:00 | 99,560 | 99,570 | 99,560 | 99,570 | 37.2914 | 3,712,972.911947 |
2022-02-15 07:26:00 | 99,570 | 100,150 | 99,570 | 100,150 | 735.2674 | 73,383,571.617608 |
2022-02-15 07:27:00 | 100,100 | 100,100 | 99,960 | 100,000 | 92.24257 | 9,228,509.885093 |
2022-02-15 07:28:00 | 99,960 | 100,450 | 99,960 | 100,350 | 473.756539 | 47,464,553.775061 |
2022-02-15 07:29:00 | 100,350 | 100,450 | 100,350 | 100,350 | 702.606327 | 70,510,102.975625 |
2022-02-15 07:30:00 | 100,350 | 100,350 | 100,100 | 100,100 | 90.818839 | 9,109,516.83109 |
2022-02-15 07:31:00 | 100,100 | 100,100 | 99,650 | 99,700 | 109.628013 | 10,948,734.033145 |
2022-02-15 07:32:00 | 99,690 | 99,690 | 99,430 | 99,510 | 626.996512 | 62,398,357.004115 |
2022-02-15 07:33:00 | 99,520 | 99,550 | 99,420 | 99,420 | 203.169839 | 20,216,229.577981 |
2022-02-15 07:34:00 | 99,440 | 99,440 | 99,430 | 99,440 | 216.982846 | 21,574,789.350856 |
2022-02-15 07:35:00 | 99,430 | 99,430 | 99,270 | 99,330 | 86.542879 | 8,597,467.496175 |
2022-02-15 07:36:00 | 99,320 | 99,320 | 99,110 | 99,270 | 51.341072 | 5,098,653.953773 |
2022-02-15 07:37:00 | 99,250 | 99,250 | 99,130 | 99,200 | 20.734157 | 2,057,740.768119 |
2022-02-15 07:38:00 | 99,200 | 99,200 | 99,050 | 99,050 | 957.263081 | 94,879,984.068887 |
2022-02-15 07:39:00 | 99,070 | 99,250 | 99,050 | 99,250 | 50.84006 | 5,040,746.178852 |
2022-02-15 07:40:00 | 99,240 | 99,260 | 99,060 | 99,260 | 50.956793 | 5,054,784.726226 |
2022-02-15 07:41:00 | 99,060 | 99,270 | 99,060 | 99,070 | 63.706029 | 6,320,504.600604 |
2022-02-15 07:42:00 | 99,300 | 99,320 | 99,220 | 99,300 | 83.641067 | 8,302,407.671462 |
2022-02-15 07:43:00 | 99,300 | 99,300 | 99,160 | 99,160 | 50.520336 | 5,012,827.797264 |
2022-02-15 07:44:00 | 99,160 | 99,300 | 99,150 | 99,290 | 58.611194 | 5,812,602.978774 |
2022-02-15 07:45:00 | 99,290 | 99,430 | 99,000 | 99,000 | 176.901206 | 17,540,446.116802 |
2022-02-15 07:46:00 | 99,000 | 99,410 | 98,800 | 99,250 | 120.323103 | 11,907,204.664404 |
2022-02-15 07:47:00 | 99,190 | 99,390 | 99,190 | 99,390 | 113.033534 | 11,215,530.227925 |
2022-02-15 07:48:00 | 99,390 | 99,390 | 99,200 | 99,390 | 7.158419 | 711,449.233142 |
2022-02-15 07:49:00 | 99,220 | 99,370 | 99,200 | 99,200 | 38.455641 | 3,815,230.880269 |
2022-02-15 07:50:00 | 99,200 | 99,200 | 99,040 | 99,050 | 20.791897 | 2,059,955.640727 |
2022-02-15 07:51:00 | 99,060 | 99,070 | 99,060 | 99,070 | 58.490765 | 5,794,642.155647 |
2022-02-15 07:52:00 | 99,070 | 99,070 | 99,020 | 99,070 | 129.852767 | 12,859,229.294025 |
2022-02-15 07:53:00 | 99,070 | 99,200 | 99,070 | 99,200 | 73.704844 | 7,309,066.812852 |
2022-02-15 07:54:00 | 99,200 | 99,260 | 99,200 | 99,260 | 11.531129 | 1,144,415.321859 |
2022-02-15 07:55:00 | 99,260 | 99,260 | 99,200 | 99,200 | 25.814986 | 2,561,748.7085 |
2022-02-15 07:56:00 | 99,190 | 99,260 | 99,120 | 99,260 | 29.489527 | 2,924,351.814336 |
2022-02-15 07:57:00 | 99,260 | 99,260 | 99,200 | 99,200 | 16.781242 | 1,665,588.999109 |
2022-02-15 07:58:00 | 99,180 | 99,180 | 99,180 | 99,180 | 5.198465 | 515,583.79738 |
2022-02-15 07:59:00 | 99,180 | 99,260 | 99,130 | 99,260 | 146.029015 | 14,494,067.437329 |
2022-02-15 08:00:00 | 99,260 | 99,260 | 99,120 | 99,120 | 15.456609 | 1,533,375.114184 |
2022-02-15 08:01:00 | 99,120 | 99,600 | 99,050 | 99,600 | 439.609225 | 43,672,455.773778 |
2022-02-15 08:02:00 | 99,600 | 99,970 | 99,600 | 99,820 | 358.217898 | 35,757,264.320632 |
2022-02-15 08:03:00 | 99,820 | 99,960 | 99,800 | 99,850 | 207.484293 | 20,710,693.645909 |
2022-02-15 08:04:00 | 99,850 | 99,850 | 99,810 | 99,810 | 41.087544 | 4,102,210.995529 |
2022-02-15 08:05:00 | 99,850 | 100,050 | 99,850 | 99,900 | 207.105214 | 20,710,423.757161 |
2022-02-15 08:06:00 | 99,910 | 99,920 | 99,720 | 99,900 | 194.659493 | 19,428,603.353082 |
2022-02-15 08:07:00 | 99,750 | 99,790 | 99,720 | 99,730 | 285.572803 | 28,483,796.406185 |
2022-02-15 08:08:00 | 99,730 | 99,730 | 99,670 | 99,670 | 19.200802 | 1,913,832.409669 |
2022-02-15 08:09:00 | 99,670 | 99,910 | 99,650 | 99,680 | 155.798641 | 15,529,753.323615 |
2022-02-15 08:10:00 | 99,910 | 100,000 | 99,720 | 99,920 | 71.698075 | 7,162,905.455694 |
2022-02-15 08:11:00 | 99,940 | 99,940 | 99,880 | 99,880 | 178.017398 | 17,787,365.670653 |
2022-02-15 08:12:00 | 99,880 | 99,880 | 99,880 | 99,880 | 27.336445 | 2,730,364.105625 |
2022-02-15 08:13:00 | 99,880 | 99,880 | 99,660 | 99,660 | 16.292416 | 1,625,812.601638 |
2022-02-15 08:14:00 | 99,890 | 99,890 | 99,600 | 99,600 | 399.300282 | 39,798,430.078537 |
2022-02-15 08:15:00 | 99,630 | 99,700 | 99,500 | 99,700 | 87.304646 | 8,700,831.373401 |
2022-02-15 08:16:00 | 99,690 | 99,810 | 99,670 | 99,770 | 47.48513 | 4,736,175.963362 |
2022-02-15 08:17:00 | 99,770 | 99,810 | 99,670 | 99,810 | 8.798691 | 877,668.808194 |
2022-02-15 08:18:00 | 99,810 | 99,810 | 99,800 | 99,810 | 54.987316 | 5,488,228.726867 |
2022-02-15 08:19:00 | 99,810 | 99,810 | 99,800 | 99,800 | 20.722639 | 2,068,181.503954 |
2022-02-15 08:20:00 | 99,790 | 99,890 | 99,680 | 99,680 | 77.232482 | 7,704,983.734028 |
2022-02-15 08:21:00 | 99,680 | 99,870 | 99,660 | 99,850 | 57.365309 | 5,718,179.346794 |
2022-02-15 08:22:00 | 99,850 | 99,850 | 99,650 | 99,680 | 27.063645 | 2,700,509.519952 |
2022-02-15 08:23:00 | 99,700 | 99,700 | 99,700 | 99,700 | 214.27129 | 21,362,847.58309 |
2022-02-15 08:24:00 | 99,710 | 99,710 | 99,700 | 99,700 | 12.173514 | 1,213,754.783317 |
2022-02-15 08:25:00 | 99,690 | 99,690 | 99,650 | 99,660 | 32.614325 | 3,250,767.139388 |
2022-02-15 08:26:00 | 99,650 | 99,680 | 99,650 | 99,680 | 303.114469 | 30,205,732.329169 |
2022-02-15 08:27:00 | 99,680 | 99,680 | 99,580 | 99,680 | 115.353371 | 11,495,119.655481 |
2022-02-15 08:28:00 | 99,670 | 99,680 | 99,520 | 99,680 | 100.976934 | 10,056,397.853821 |
2022-02-15 08:29:00 | 99,680 | 99,680 | 99,580 | 99,580 | 73.508606 | 7,323,387.983501 |
2022-02-15 08:30:00 | 99,670 | 99,670 | 99,300 | 99,300 | 130.662971 | 13,001,734.983268 |
2022-02-15 08:31:00 | 99,300 | 99,590 | 99,300 | 99,590 | 53.793177 | 5,350,732.923016 |
2022-02-15 08:32:00 | 99,590 | 99,660 | 99,590 | 99,650 | 88.939048 | 8,859,537.962316 |
2022-02-15 08:33:00 | 99,610 | 99,610 | 99,600 | 99,600 | 88.186029 | 8,783,984.809831 |
2022-02-15 08:34:00 | 99,600 | 99,670 | 99,600 | 99,610 | 99.84197 | 9,948,060.086647 |
2022-02-15 08:35:00 | 99,610 | 99,610 | 99,610 | 99,610 | 12.225544 | 1,217,786.470711 |
2022-02-15 08:36:00 | 99,610 | 99,610 | 99,610 | 99,610 | 35.524978 | 3,538,643.032681 |
2022-02-15 08:37:00 | 99,600 | 99,610 | 99,440 | 99,440 | 78.639188 | 7,830,151.042034 |
2022-02-15 08:38:00 | 99,490 | 99,490 | 99,430 | 99,440 | 69.729492 | 6,934,263.587542 |
2022-02-15 08:39:00 | 99,440 | 99,440 | 99,430 | 99,430 | 150.700189 | 14,984,286.538911 |
2022-02-15 08:40:00 | 99,400 | 99,400 | 99,370 | 99,370 | 43.904612 | 4,363,536.272328 |
2022-02-15 08:41:00 | 99,370 | 99,370 | 99,300 | 99,300 | 45.413875 | 4,511,311.903501 |
2022-02-15 08:42:00 | 99,300 | 99,440 | 99,260 | 99,300 | 39.217919 | 3,894,730.315875 |
2022-02-15 08:43:00 | 99,300 | 99,300 | 99,280 | 99,280 | 26.415807 | 2,622,868.50589 |
2022-02-15 08:44:00 | 99,300 | 99,440 | 99,300 | 99,440 | 11.299079 | 1,122,485.368272 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.