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 09:49:00 | 99,240 | 99,240 | 99,000 | 99,030 | 172.686026 | 17,122,808.112267 |
2022-02-15 09:50:00 | 99,030 | 99,240 | 98,980 | 99,020 | 107.420501 | 10,639,976.27947 |
2022-02-15 09:51:00 | 98,990 | 99,010 | 98,980 | 99,000 | 35.649225 | 3,528,615.743767 |
2022-02-15 09:52:00 | 99,000 | 99,220 | 99,000 | 99,220 | 43.359254 | 4,292,759.305661 |
2022-02-15 09:53:00 | 99,000 | 99,160 | 99,000 | 99,160 | 40.235214 | 3,984,086.14838 |
2022-02-15 09:54:00 | 99,010 | 99,010 | 98,980 | 98,980 | 167.855563 | 16,617,913.274529 |
2022-02-15 09:55:00 | 99,030 | 99,030 | 98,960 | 98,990 | 171.167913 | 16,943,881.506441 |
2022-02-15 09:56:00 | 98,990 | 98,990 | 98,880 | 98,990 | 674.553481 | 66,761,475.017095 |
2022-02-15 09:57:00 | 98,910 | 99,050 | 98,870 | 99,050 | 254.688459 | 25,205,252.363338 |
2022-02-15 09:58:00 | 99,050 | 99,050 | 99,050 | 99,050 | 75.064241 | 7,435,113.112651 |
2022-02-15 09:59:00 | 99,050 | 99,050 | 99,050 | 99,050 | 20.613665 | 2,041,783.493488 |
2022-02-15 10:00:00 | 99,090 | 99,220 | 99,090 | 99,220 | 22.428962 | 2,224,175.259533 |
2022-02-15 10:01:00 | 99,220 | 99,220 | 99,060 | 99,220 | 8.434044 | 836,718.146766 |
2022-02-15 10:02:00 | 99,200 | 99,200 | 99,200 | 99,200 | 4.183 | 414,953.6 |
2022-02-15 10:03:00 | 99,200 | 99,220 | 99,200 | 99,220 | 135.696375 | 13,463,627.002087 |
2022-02-15 10:04:00 | 99,200 | 99,220 | 99,200 | 99,220 | 26.199656 | 2,599,510.995134 |
2022-02-15 10:06:00 | 99,220 | 99,260 | 99,220 | 99,220 | 17.891267 | 1,775,258.474036 |
2022-02-15 10:07:00 | 99,200 | 99,200 | 99,200 | 99,200 | 50.457674 | 5,005,401.284608 |
2022-02-15 10:08:00 | 99,260 | 99,260 | 99,210 | 99,210 | 20.131809 | 1,997,276.983706 |
2022-02-15 10:09:00 | 99,210 | 99,260 | 99,200 | 99,210 | 51.725589 | 5,131,671.282452 |
2022-02-15 10:11:00 | 99,200 | 99,200 | 99,200 | 99,200 | 6.354394 | 630,355.880832 |
2022-02-15 10:12:00 | 99,200 | 99,200 | 99,110 | 99,110 | 280.513489 | 27,813,249.514354 |
2022-02-15 10:13:00 | 99,150 | 99,270 | 99,110 | 99,270 | 44.518276 | 4,412,508.570007 |
2022-02-15 10:14:00 | 99,270 | 99,270 | 99,100 | 99,100 | 5.247916 | 520,110.672986 |
2022-02-15 10:15:00 | 99,100 | 99,270 | 99,100 | 99,260 | 23.919539 | 2,374,332.2011 |
2022-02-15 10:16:00 | 99,260 | 99,260 | 99,090 | 99,090 | 59.666657 | 5,922,255.504587 |
2022-02-15 10:17:00 | 99,090 | 99,090 | 99,090 | 99,090 | 60.227551 | 5,967,947.999854 |
2022-02-15 10:18:00 | 99,090 | 99,090 | 99,000 | 99,000 | 141.450072 | 14,010,942.134197 |
2022-02-15 10:19:00 | 99,000 | 99,380 | 99,000 | 99,380 | 79.892296 | 7,928,368.652548 |
2022-02-15 10:20:00 | 99,360 | 99,360 | 99,120 | 99,120 | 13.254625 | 1,315,608.69515 |
2022-02-15 10:21:00 | 99,380 | 99,380 | 99,380 | 99,380 | 1.590099 | 158,024.018744 |
2022-02-15 10:22:00 | 99,380 | 99,390 | 99,380 | 99,380 | 146.656057 | 14,574,688.939691 |
2022-02-15 10:23:00 | 99,380 | 99,390 | 99,380 | 99,380 | 217.728282 | 21,637,853.840937 |
2022-02-15 10:24:00 | 99,380 | 99,450 | 99,380 | 99,450 | 44.873645 | 4,460,921.302674 |
2022-02-15 10:25:00 | 99,450 | 99,650 | 99,450 | 99,650 | 90.766261 | 9,039,744.915269 |
2022-02-15 10:26:00 | 99,700 | 100,100 | 99,700 | 100,000 | 154.562291 | 15,448,948.511343 |
2022-02-15 10:27:00 | 100,100 | 100,150 | 100,100 | 100,150 | 244.217633 | 24,453,462.721874 |
2022-02-15 10:28:00 | 100,150 | 100,200 | 100,100 | 100,200 | 204.598621 | 20,497,395.550714 |
2022-02-15 10:29:00 | 100,200 | 100,200 | 100,050 | 100,150 | 3.148158 | 315,408.007352 |
2022-02-15 10:30:00 | 100,050 | 100,400 | 100,050 | 100,400 | 265.741549 | 26,615,294.175737 |
2022-02-15 10:31:00 | 100,100 | 101,450 | 100,100 | 101,200 | 947.770118 | 95,582,422.431741 |
2022-02-15 10:32:00 | 101,100 | 101,450 | 101,000 | 101,450 | 196.021315 | 19,841,116.458205 |
2022-02-15 10:33:00 | 101,250 | 101,450 | 101,050 | 101,250 | 131.249306 | 13,287,719.280971 |
2022-02-15 10:34:00 | 101,250 | 101,600 | 101,250 | 101,600 | 294.444964 | 29,855,687.960899 |
2022-02-15 10:35:00 | 101,650 | 101,950 | 101,600 | 101,600 | 556.97553 | 56,692,664.135251 |
2022-02-15 10:36:00 | 101,550 | 101,900 | 101,550 | 101,800 | 319.658444 | 32,527,410.75274 |
2022-02-15 10:37:00 | 101,850 | 102,000 | 101,550 | 101,650 | 352.879642 | 35,973,577.816599 |
2022-02-15 10:38:00 | 101,700 | 102,050 | 101,650 | 102,050 | 399.149067 | 40,654,998.14355 |
2022-02-15 10:39:00 | 102,050 | 102,250 | 101,900 | 102,200 | 1,101.075721 | 112,361,530.45217 |
2022-02-15 10:40:00 | 102,000 | 102,550 | 102,000 | 102,550 | 960.431852 | 98,190,404.681989 |
2022-02-15 10:41:00 | 102,550 | 102,750 | 102,400 | 102,450 | 243.501757 | 24,970,753.151068 |
2022-02-15 10:42:00 | 102,450 | 102,450 | 101,750 | 101,750 | 275.769183 | 28,144,211.422188 |
2022-02-15 10:43:00 | 101,800 | 102,000 | 101,500 | 101,650 | 366.58123 | 37,289,435.468141 |
2022-02-15 10:44:00 | 101,800 | 102,000 | 101,600 | 101,900 | 421.882793 | 42,951,407.247778 |
2022-02-15 10:45:00 | 101,850 | 101,900 | 101,600 | 101,600 | 503.296187 | 51,256,936.930679 |
2022-02-15 10:46:00 | 101,650 | 101,650 | 101,200 | 101,500 | 537.213814 | 54,528,894.355867 |
2022-02-15 10:47:00 | 101,500 | 101,800 | 101,500 | 101,750 | 55.881894 | 5,679,296.830762 |
2022-02-15 10:48:00 | 101,800 | 102,000 | 101,800 | 101,900 | 190.997001 | 19,464,804.343851 |
2022-02-15 10:49:00 | 101,750 | 101,900 | 101,750 | 101,850 | 74.208423 | 7,553,551.510146 |
2022-02-15 10:50:00 | 101,900 | 102,100 | 101,900 | 102,050 | 69.760971 | 7,118,950.097045 |
2022-02-15 10:51:00 | 102,050 | 102,250 | 101,900 | 101,900 | 180.395231 | 18,423,830.616982 |
2022-02-15 10:52:00 | 102,050 | 102,050 | 101,900 | 101,950 | 123.81436 | 12,632,541.202567 |
2022-02-15 10:53:00 | 101,950 | 102,250 | 101,950 | 101,950 | 363.250414 | 37,051,901.739214 |
2022-02-15 10:54:00 | 102,000 | 102,000 | 102,000 | 102,000 | 76.68151 | 7,821,513.99552 |
2022-02-15 10:55:00 | 102,200 | 102,200 | 102,200 | 102,200 | 89.519891 | 9,148,932.845892 |
2022-02-15 10:56:00 | 102,050 | 102,050 | 102,000 | 102,050 | 61.404862 | 6,264,577.507149 |
2022-02-15 10:57:00 | 102,050 | 102,150 | 102,050 | 102,150 | 64.384566 | 6,570,683.399169 |
2022-02-15 10:58:00 | 102,050 | 102,050 | 102,000 | 102,000 | 187.720791 | 19,150,222.119005 |
2022-02-15 10:59:00 | 102,000 | 102,050 | 102,000 | 102,050 | 242.772767 | 24,767,172.878303 |
2022-02-15 11:00:00 | 102,050 | 102,400 | 102,050 | 102,400 | 211.180434 | 21,580,648.938519 |
2022-02-15 11:01:00 | 102,350 | 102,350 | 102,050 | 102,050 | 204.403609 | 20,870,360.72371 |
2022-02-15 11:02:00 | 102,000 | 102,000 | 102,000 | 102,000 | 121.248732 | 12,367,370.63136 |
2022-02-15 11:03:00 | 101,950 | 102,050 | 101,900 | 102,050 | 376.248135 | 38,364,454.665162 |
2022-02-15 11:04:00 | 102,050 | 102,300 | 102,050 | 102,200 | 48.106274 | 4,913,113.573311 |
2022-02-15 11:05:00 | 102,050 | 102,050 | 102,050 | 102,050 | 140.451828 | 14,333,109.051482 |
2022-02-15 11:06:00 | 102,050 | 102,250 | 102,000 | 102,050 | 47.119124 | 4,810,482.559924 |
2022-02-15 11:07:00 | 102,100 | 102,100 | 102,000 | 102,000 | 53.30328 | 5,441,217.121462 |
2022-02-15 11:08:00 | 102,050 | 102,050 | 101,900 | 102,000 | 220.403473 | 22,478,683.697038 |
2022-02-15 11:09:00 | 101,900 | 102,000 | 101,900 | 102,000 | 117.394361 | 11,971,773.162892 |
2022-02-15 11:10:00 | 102,000 | 102,000 | 101,850 | 101,950 | 58.83698 | 5,995,122.64527 |
2022-02-15 11:11:00 | 101,950 | 101,950 | 101,850 | 101,950 | 179.796088 | 18,326,780.86822 |
2022-02-15 11:12:00 | 101,950 | 101,950 | 101,950 | 101,950 | 26.86439 | 2,738,824.513603 |
2022-02-15 11:13:00 | 101,900 | 101,900 | 101,750 | 101,850 | 123.147585 | 12,532,185.434126 |
2022-02-15 11:14:00 | 101,850 | 101,850 | 101,550 | 101,550 | 56.709031 | 5,764,660.201896 |
2022-02-15 11:15:00 | 101,550 | 101,900 | 101,550 | 101,900 | 971.066356 | 98,827,409.79897 |
2022-02-15 11:16:00 | 101,950 | 102,200 | 101,550 | 102,150 | 217.257076 | 22,164,290.281662 |
2022-02-15 11:17:00 | 101,850 | 101,850 | 101,850 | 101,850 | 38.601938 | 3,931,607.338449 |
2022-02-15 11:18:00 | 101,850 | 102,000 | 101,850 | 102,000 | 44.639708 | 4,549,432.915438 |
2022-02-15 11:19:00 | 102,000 | 102,100 | 102,000 | 102,100 | 52.148313 | 5,319,325.069712 |
2022-02-15 11:20:00 | 102,100 | 102,200 | 102,100 | 102,100 | 183.243688 | 18,721,254.037182 |
2022-02-15 11:21:00 | 102,100 | 102,100 | 102,000 | 102,000 | 23.911264 | 2,439,330.361889 |
2022-02-15 11:22:00 | 101,950 | 102,100 | 101,950 | 102,100 | 227.23679 | 23,169,786.287194 |
2022-02-15 11:23:00 | 102,050 | 102,150 | 102,050 | 102,150 | 197.394363 | 20,153,215.54834 |
2022-02-15 11:24:00 | 102,100 | 102,100 | 101,950 | 101,950 | 18.894828 | 1,928,452.741113 |
2022-02-15 11:25:00 | 102,000 | 102,100 | 102,000 | 102,050 | 77.867398 | 7,944,965.921352 |
2022-02-15 11:26:00 | 102,100 | 102,200 | 102,050 | 102,050 | 109.52378 | 11,191,272.448611 |
2022-02-15 11:27:00 | 102,000 | 102,100 | 101,950 | 102,100 | 115.640345 | 11,794,771.283309 |
2022-02-15 11:28:00 | 101,950 | 101,950 | 101,800 | 101,800 | 48.214024 | 4,913,368.155161 |
2022-02-15 11:29:00 | 101,800 | 102,050 | 101,800 | 102,000 | 46.311158 | 4,716,468.867636 |
2022-02-15 11:30:00 | 101,850 | 101,950 | 101,850 | 101,850 | 13.669429 | 1,392,615.99293 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.