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 11:31:00 | 101,850 | 101,950 | 101,800 | 101,950 | 60.214018 | 6,133,085.551784 |
2022-02-15 11:32:00 | 101,950 | 101,950 | 101,800 | 101,800 | 163.472355 | 16,653,777.801952 |
2022-02-15 11:33:00 | 101,800 | 101,800 | 101,800 | 101,800 | 68.575083 | 6,980,943.41886 |
2022-02-15 11:34:00 | 102,000 | 102,000 | 102,000 | 102,000 | 209.90282 | 21,410,087.5992 |
2022-02-15 11:35:00 | 102,000 | 102,050 | 102,000 | 102,000 | 32.676532 | 3,333,848.79368 |
2022-02-15 11:36:00 | 102,000 | 102,150 | 101,950 | 101,950 | 147.467091 | 15,049,019.251322 |
2022-02-15 11:37:00 | 101,950 | 102,150 | 101,950 | 102,000 | 68.078488 | 6,953,148.071474 |
2022-02-15 11:38:00 | 102,150 | 102,200 | 102,000 | 102,200 | 174.296181 | 17,806,068.902914 |
2022-02-15 11:39:00 | 102,200 | 102,250 | 102,050 | 102,050 | 19.292607 | 1,970,710.161376 |
2022-02-15 11:40:00 | 102,200 | 102,400 | 102,050 | 102,400 | 69.002299 | 7,052,430.238669 |
2022-02-15 11:41:00 | 102,450 | 102,500 | 102,200 | 102,450 | 79.457276 | 8,137,665.939682 |
2022-02-15 11:42:00 | 102,650 | 103,000 | 102,350 | 102,650 | 545.295029 | 55,992,086.107292 |
2022-02-15 11:43:00 | 102,700 | 103,000 | 102,600 | 102,600 | 332.446182 | 34,188,572.364743 |
2022-02-15 11:44:00 | 102,650 | 102,700 | 102,600 | 102,600 | 56.215994 | 5,768,645.235798 |
2022-02-15 11:45:00 | 102,500 | 102,500 | 102,150 | 102,150 | 57.199849 | 5,861,145.436906 |
2022-02-15 11:46:00 | 102,200 | 102,400 | 102,150 | 102,150 | 40.881348 | 4,176,978.444795 |
2022-02-15 11:47:00 | 102,150 | 102,150 | 102,050 | 102,150 | 115.166094 | 11,762,424.901289 |
2022-02-15 11:48:00 | 102,250 | 102,250 | 102,150 | 102,250 | 259.56289 | 26,540,150.816646 |
2022-02-15 11:49:00 | 102,250 | 102,450 | 102,250 | 102,450 | 9.338479 | 955,223.393331 |
2022-02-15 11:50:00 | 102,450 | 102,650 | 102,250 | 102,250 | 51.631782 | 5,281,920.098115 |
2022-02-15 11:52:00 | 102,500 | 102,550 | 102,500 | 102,500 | 36.042484 | 3,694,437.31629 |
2022-02-15 11:53:00 | 102,550 | 102,650 | 102,550 | 102,650 | 13.645698 | 1,399,562.026343 |
2022-02-15 11:54:00 | 102,600 | 102,600 | 102,550 | 102,600 | 93.252771 | 9,567,476.477923 |
2022-02-15 11:55:00 | 102,600 | 102,700 | 102,600 | 102,650 | 65.77967 | 6,752,407.925512 |
2022-02-15 11:56:00 | 102,650 | 102,950 | 102,500 | 102,550 | 129.843386 | 13,334,954.478313 |
2022-02-15 11:57:00 | 102,600 | 102,600 | 102,550 | 102,550 | 8.242605 | 845,281.597628 |
2022-02-15 11:58:00 | 102,750 | 102,750 | 102,450 | 102,450 | 27.480094 | 2,819,635.514834 |
2022-02-15 11:59:00 | 102,550 | 102,550 | 102,300 | 102,300 | 37.00148 | 3,786,550.117287 |
2022-02-15 12:00:00 | 102,300 | 102,300 | 102,250 | 102,250 | 30.66859 | 3,137,300.087195 |
2022-02-15 12:01:00 | 102,250 | 102,350 | 102,250 | 102,350 | 120.157697 | 12,290,361.908582 |
2022-02-15 12:02:00 | 102,300 | 102,300 | 102,250 | 102,250 | 66.395817 | 6,790,343.039524 |
2022-02-15 12:03:00 | 102,250 | 102,250 | 102,150 | 102,150 | 121.837943 | 12,457,526.622291 |
2022-02-15 12:04:00 | 102,150 | 102,350 | 102,150 | 102,250 | 56.990272 | 5,827,204.545998 |
2022-02-15 12:05:00 | 102,250 | 102,250 | 102,250 | 102,250 | 11.696898 | 1,196,007.798005 |
2022-02-15 12:06:00 | 102,200 | 102,250 | 102,200 | 102,250 | 93.985126 | 9,605,354.865298 |
2022-02-15 12:07:00 | 102,250 | 102,250 | 102,250 | 102,250 | 12.713936 | 1,299,999.999968 |
2022-02-15 12:08:00 | 102,250 | 102,250 | 102,150 | 102,150 | 62.277879 | 6,364,071.09641 |
2022-02-15 12:09:00 | 102,200 | 102,200 | 102,150 | 102,200 | 91.497367 | 9,348,839.525341 |
2022-02-15 12:10:00 | 102,200 | 102,200 | 102,200 | 102,200 | 49.090231 | 5,017,021.565276 |
2022-02-15 12:11:00 | 102,150 | 102,200 | 102,150 | 102,200 | 18.490313 | 1,888,814.561174 |
2022-02-15 12:12:00 | 102,200 | 102,200 | 102,050 | 102,050 | 50.43232 | 5,150,918.870196 |
2022-02-15 12:13:00 | 102,050 | 102,100 | 102,050 | 102,050 | 17.652832 | 1,801,495.949567 |
2022-02-15 12:14:00 | 102,000 | 102,200 | 102,000 | 102,200 | 134.022101 | 13,675,732.811782 |
2022-02-15 12:15:00 | 102,200 | 102,200 | 102,050 | 102,050 | 49.165149 | 5,024,631.260755 |
2022-02-15 12:16:00 | 102,050 | 102,050 | 102,000 | 102,000 | 91.90806 | 9,374,894.481916 |
2022-02-15 12:17:00 | 102,000 | 102,000 | 101,950 | 102,000 | 38.354515 | 3,911,660.387096 |
2022-02-15 12:18:00 | 102,050 | 102,050 | 102,050 | 102,050 | 28.458191 | 2,904,158.398694 |
2022-02-15 12:19:00 | 102,000 | 102,100 | 101,950 | 102,100 | 193.512645 | 19,745,537.459291 |
2022-02-15 12:20:00 | 102,100 | 102,100 | 102,100 | 102,100 | 0.29383 | 29,999.999097 |
2022-02-15 12:21:00 | 102,100 | 102,100 | 102,100 | 102,100 | 18.734462 | 1,912,788.604914 |
2022-02-15 12:22:00 | 102,000 | 102,100 | 102,000 | 102,000 | 36.033725 | 3,676,167.24249 |
2022-02-15 12:23:00 | 102,000 | 102,000 | 101,950 | 101,950 | 124.851865 | 12,734,871.662981 |
2022-02-15 12:24:00 | 102,050 | 102,150 | 101,950 | 101,950 | 25.194855 | 2,568,917.545008 |
2022-02-15 12:25:00 | 102,100 | 102,100 | 102,100 | 102,100 | 1.560694 | 159,346.883946 |
2022-02-15 12:26:00 | 101,950 | 101,950 | 101,950 | 101,950 | 5.691942 | 580,293.461413 |
2022-02-15 12:27:00 | 102,100 | 102,100 | 101,950 | 102,050 | 26.374605 | 2,690,024.317542 |
2022-02-15 12:28:00 | 102,050 | 102,050 | 101,950 | 101,950 | 97.102008 | 9,909,140.647741 |
2022-02-15 12:29:00 | 101,950 | 102,000 | 101,950 | 102,000 | 7.92708 | 808,308.905345 |
2022-02-15 12:30:00 | 102,000 | 102,050 | 102,000 | 102,050 | 2.518834 | 256,996.981126 |
2022-02-15 12:31:00 | 102,100 | 102,100 | 102,100 | 102,100 | 42.838319 | 4,373,792.399509 |
2022-02-15 12:32:00 | 102,100 | 102,150 | 102,000 | 102,150 | 95.577858 | 9,756,933.733263 |
2022-02-15 12:33:00 | 102,050 | 102,150 | 102,050 | 102,150 | 29.503694 | 3,013,202.446186 |
2022-02-15 12:34:00 | 102,050 | 102,050 | 102,050 | 102,050 | 88.75626 | 9,057,576.374841 |
2022-02-15 12:35:00 | 102,000 | 102,000 | 101,900 | 101,900 | 37.552941 | 3,829,433.815467 |
2022-02-15 12:36:00 | 101,950 | 101,950 | 101,850 | 101,850 | 48.693002 | 4,959,482.638605 |
2022-02-15 12:37:00 | 101,850 | 101,950 | 101,850 | 101,950 | 22.345 | 2,277,672.75 |
2022-02-15 12:38:00 | 101,900 | 102,150 | 101,900 | 102,150 | 14.734264 | 1,502,421.046527 |
2022-02-15 12:39:00 | 102,150 | 102,150 | 102,150 | 102,150 | 39.725218 | 4,057,931.033001 |
2022-02-15 12:40:00 | 102,150 | 102,150 | 102,150 | 102,150 | 4.993175 | 510,052.780283 |
2022-02-15 12:41:00 | 102,000 | 102,150 | 102,000 | 102,150 | 21.12905 | 2,158,100.000403 |
2022-02-15 12:43:00 | 102,150 | 102,150 | 102,150 | 102,150 | 52.005934 | 5,312,406.142778 |
2022-02-15 12:44:00 | 102,000 | 102,000 | 102,000 | 102,000 | 0.214809 | 21,910.54656 |
2022-02-15 12:45:00 | 102,150 | 102,150 | 102,000 | 102,000 | 57.702649 | 5,891,862.21684 |
2022-02-15 12:46:00 | 102,200 | 102,200 | 102,150 | 102,150 | 9.360322 | 956,253.239558 |
2022-02-15 12:48:00 | 102,050 | 102,050 | 102,050 | 102,050 | 78.517959 | 8,012,757.725135 |
2022-02-15 12:49:00 | 102,000 | 102,050 | 102,000 | 102,000 | 162.108729 | 16,535,172.326476 |
2022-02-15 12:50:00 | 102,000 | 102,000 | 102,000 | 102,000 | 7.87683 | 803,436.65898 |
2022-02-15 12:51:00 | 102,000 | 102,000 | 102,000 | 102,000 | 41.996176 | 4,283,609.99994 |
2022-02-15 12:52:00 | 102,000 | 102,000 | 102,000 | 102,000 | 9.912325 | 1,011,057.17448 |
2022-02-15 12:53:00 | 102,000 | 102,000 | 102,000 | 102,000 | 9.906165 | 1,010,428.82388 |
2022-02-15 12:54:00 | 101,950 | 101,950 | 101,800 | 101,950 | 86.397057 | 8,805,635.988456 |
2022-02-15 12:55:00 | 101,850 | 102,000 | 101,800 | 101,800 | 32.271196 | 3,286,749.678567 |
2022-02-15 12:56:00 | 101,800 | 101,800 | 101,800 | 101,800 | 79.49669 | 8,092,763.01655 |
2022-02-15 12:57:00 | 101,900 | 101,900 | 101,900 | 101,900 | 28.453138 | 2,899,374.753029 |
2022-02-15 12:58:00 | 101,900 | 102,000 | 101,900 | 102,000 | 201.963026 | 20,599,477.427168 |
2022-02-15 12:59:00 | 101,850 | 101,850 | 101,850 | 101,850 | 14.923617 | 1,519,970.43932 |
2022-02-15 13:00:00 | 102,000 | 102,100 | 101,850 | 101,900 | 115.772988 | 11,808,198.9993 |
2022-02-15 13:01:00 | 101,900 | 102,100 | 101,850 | 101,850 | 18.27579 | 1,862,272.626322 |
2022-02-15 13:02:00 | 102,050 | 102,050 | 102,000 | 102,000 | 9.9325 | 1,013,528.5 |
2022-02-15 13:03:00 | 102,100 | 102,500 | 102,100 | 102,400 | 241.763962 | 24,715,646.882947 |
2022-02-15 13:04:00 | 102,500 | 102,700 | 102,300 | 102,700 | 56.86317 | 5,834,424.805895 |
2022-02-15 13:05:00 | 102,700 | 102,700 | 102,500 | 102,500 | 7.247672 | 742,897.136933 |
2022-02-15 13:06:00 | 102,500 | 102,500 | 102,150 | 102,150 | 53.371286 | 5,458,752.088076 |
2022-02-15 13:07:00 | 102,250 | 102,350 | 102,150 | 102,350 | 49.118412 | 5,025,826.636785 |
2022-02-15 13:08:00 | 102,350 | 102,600 | 102,350 | 102,350 | 36.788779 | 3,766,214.005606 |
2022-02-15 13:09:00 | 102,350 | 102,350 | 102,350 | 102,350 | 25.305764 | 2,590,044.937212 |
2022-02-15 13:10:00 | 102,350 | 102,350 | 102,150 | 102,150 | 21.935552 | 2,240,863.460772 |
2022-02-15 13:11:00 | 102,150 | 102,200 | 102,150 | 102,200 | 103.877007 | 10,615,317.520104 |
2022-02-15 13:12:00 | 102,200 | 102,400 | 102,200 | 102,400 | 85.215567 | 8,711,059.859806 |
2022-02-15 13:13:00 | 102,400 | 102,700 | 102,300 | 102,700 | 111.454773 | 11,442,806.130268 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.