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 13:14:00 | 102,450 | 102,700 | 102,450 | 102,700 | 8.808958 | 903,453.804737 |
2022-02-15 13:15:00 | 102,700 | 102,800 | 102,700 | 102,700 | 349.168235 | 35,860,699.342689 |
2022-02-15 13:16:00 | 102,700 | 102,700 | 102,700 | 102,700 | 3.755647 | 385,704.969494 |
2022-02-15 13:17:00 | 102,700 | 102,700 | 102,600 | 102,600 | 15.404086 | 1,581,221.387703 |
2022-02-15 13:18:00 | 102,550 | 102,550 | 102,150 | 102,350 | 1.577641 | 161,259.812603 |
2022-02-15 13:19:00 | 102,200 | 102,200 | 102,200 | 102,200 | 2.924918 | 298,926.66559 |
2022-02-15 13:20:00 | 102,200 | 102,400 | 102,200 | 102,400 | 0.319664 | 32,701.544616 |
2022-02-15 13:21:00 | 102,200 | 102,350 | 102,200 | 102,200 | 1.993121 | 203,699.36705 |
2022-02-15 13:22:00 | 102,150 | 102,150 | 102,100 | 102,100 | 8.031302 | 820,331.293903 |
2022-02-15 13:23:00 | 102,050 | 102,150 | 101,950 | 102,050 | 304.16346 | 31,043,026.385426 |
2022-02-15 13:24:00 | 102,050 | 102,150 | 102,050 | 102,150 | 53.574818 | 5,472,628.919897 |
2022-02-15 13:25:00 | 102,150 | 102,300 | 102,150 | 102,300 | 2.166594 | 221,561.159142 |
2022-02-15 13:26:00 | 102,250 | 102,250 | 102,250 | 102,250 | 1.085237 | 110,965.49961 |
2022-02-15 13:27:00 | 102,200 | 102,200 | 102,150 | 102,150 | 105.661559 | 10,794,016.174019 |
2022-02-15 13:28:00 | 102,150 | 102,150 | 102,100 | 102,100 | 18.37274 | 1,876,763.191312 |
2022-02-15 13:29:00 | 101,900 | 102,100 | 101,850 | 101,850 | 30.887009 | 3,150,662.607519 |
2022-02-15 13:30:00 | 101,850 | 101,950 | 101,850 | 101,950 | 159.963324 | 16,294,750.31653 |
2022-02-15 13:31:00 | 101,950 | 101,950 | 101,850 | 101,850 | 14.969164 | 1,525,541.746378 |
2022-02-15 13:32:00 | 101,850 | 101,900 | 101,850 | 101,900 | 15.111351 | 1,539,202.825462 |
2022-02-15 13:33:00 | 101,900 | 101,900 | 101,900 | 101,900 | 5.292654 | 539,321.469094 |
2022-02-15 13:34:00 | 101,800 | 101,800 | 101,750 | 101,750 | 16.652312 | 1,694,739.272225 |
2022-02-15 13:35:00 | 101,750 | 101,750 | 101,750 | 101,750 | 19.569054 | 1,991,151.214993 |
2022-02-15 13:36:00 | 101,850 | 101,850 | 101,650 | 101,650 | 57.838732 | 5,883,690.05348 |
2022-02-15 13:37:00 | 101,550 | 101,800 | 101,500 | 101,750 | 194.549843 | 19,782,376.554787 |
2022-02-15 13:38:00 | 101,600 | 101,750 | 101,600 | 101,700 | 259.733974 | 26,426,345.411876 |
2022-02-15 13:39:00 | 101,700 | 101,700 | 101,700 | 101,700 | 56.765521 | 5,773,053.519261 |
2022-02-15 13:40:00 | 101,700 | 101,850 | 101,550 | 101,850 | 200.076722 | 20,327,952.094031 |
2022-02-15 13:41:00 | 101,850 | 101,850 | 101,600 | 101,600 | 120.06915 | 12,209,171.53469 |
2022-02-15 13:42:00 | 101,600 | 101,800 | 101,600 | 101,600 | 66.555092 | 6,763,056.335904 |
2022-02-15 13:43:00 | 101,800 | 101,800 | 101,500 | 101,800 | 71.722039 | 7,284,543.182762 |
2022-02-15 13:44:00 | 101,650 | 101,800 | 101,650 | 101,800 | 55.678798 | 5,667,386.772115 |
2022-02-15 13:45:00 | 101,750 | 101,800 | 101,700 | 101,700 | 152.812311 | 15,548,798.336958 |
2022-02-15 13:46:00 | 101,700 | 101,700 | 101,700 | 101,700 | 29.870623 | 3,037,842.344862 |
2022-02-15 13:47:00 | 101,700 | 101,700 | 101,700 | 101,700 | 25.100114 | 2,552,681.628378 |
2022-02-15 13:48:00 | 101,700 | 101,750 | 101,700 | 101,750 | 24.862443 | 2,529,011.891448 |
2022-02-15 13:49:00 | 101,750 | 101,800 | 101,700 | 101,700 | 50.099866 | 5,098,397.154179 |
2022-02-15 13:50:00 | 101,700 | 101,750 | 101,700 | 101,750 | 60.29923 | 6,134,656.370504 |
2022-02-15 13:51:00 | 101,750 | 101,800 | 101,750 | 101,750 | 21.649 | 2,203,235.748983 |
2022-02-15 13:52:00 | 101,700 | 101,700 | 101,550 | 101,550 | 34.430659 | 3,498,455.645747 |
2022-02-15 13:53:00 | 101,550 | 101,600 | 101,450 | 101,600 | 411.290699 | 41,784,105.634226 |
2022-02-15 13:54:00 | 101,600 | 101,800 | 101,600 | 101,800 | 183.385022 | 18,638,953.43439 |
2022-02-15 13:55:00 | 101,850 | 101,850 | 101,700 | 101,700 | 35.196037 | 3,583,413.973 |
2022-02-15 13:56:00 | 101,700 | 101,700 | 101,700 | 101,700 | 86.403903 | 8,787,276.967644 |
2022-02-15 13:57:00 | 101,700 | 101,700 | 101,600 | 101,600 | 158.977742 | 16,167,932.614608 |
2022-02-15 13:58:00 | 101,600 | 101,600 | 101,600 | 101,600 | 3.350599 | 340,420.834016 |
2022-02-15 14:00:00 | 101,750 | 101,750 | 101,650 | 101,750 | 27.345148 | 2,780,948.263916 |
2022-02-15 14:01:00 | 101,700 | 101,750 | 101,700 | 101,700 | 70.287111 | 7,151,127.635399 |
2022-02-15 14:02:00 | 101,650 | 101,650 | 101,650 | 101,650 | 1.511168 | 153,610.194672 |
2022-02-15 14:03:00 | 101,650 | 101,650 | 101,500 | 101,500 | 63.036036 | 6,402,079.702097 |
2022-02-15 14:04:00 | 101,650 | 101,650 | 101,500 | 101,650 | 67.683678 | 6,878,576.805348 |
2022-02-15 14:05:00 | 101,550 | 101,650 | 101,550 | 101,650 | 35.399334 | 3,597,802.826134 |
2022-02-15 14:06:00 | 101,650 | 101,650 | 101,550 | 101,650 | 24.449035 | 2,483,195.438541 |
2022-02-15 14:07:00 | 101,650 | 101,700 | 101,550 | 101,550 | 49.416586 | 5,018,362.57403 |
2022-02-15 14:08:00 | 101,550 | 101,650 | 101,550 | 101,600 | 21.084661 | 2,142,386.144167 |
2022-02-15 14:09:00 | 101,600 | 101,650 | 101,600 | 101,650 | 26.677237 | 2,710,930.351712 |
2022-02-15 14:10:00 | 101,600 | 101,600 | 101,600 | 101,600 | 11.225903 | 1,140,551.77528 |
2022-02-15 14:11:00 | 101,600 | 101,650 | 101,600 | 101,600 | 7.337757 | 745,681.303312 |
2022-02-15 14:12:00 | 101,600 | 101,650 | 101,600 | 101,650 | 78.634152 | 7,992,785.14235 |
2022-02-15 14:13:00 | 101,600 | 101,650 | 101,550 | 101,550 | 49.997278 | 5,078,678.70807 |
2022-02-15 14:14:00 | 101,550 | 101,550 | 101,400 | 101,450 | 429.969603 | 43,599,797.037705 |
2022-02-15 14:15:00 | 101,400 | 101,600 | 101,400 | 101,550 | 158.305515 | 16,061,546.233751 |
2022-02-15 14:16:00 | 101,550 | 101,600 | 101,550 | 101,550 | 52.057692 | 5,286,556.985544 |
2022-02-15 14:18:00 | 101,500 | 101,550 | 101,500 | 101,500 | 10.865636 | 1,102,911.283724 |
2022-02-15 14:19:00 | 101,500 | 101,600 | 101,500 | 101,600 | 5.53805 | 562,608.074283 |
2022-02-15 14:20:00 | 101,600 | 101,600 | 101,550 | 101,550 | 49.729797 | 5,052,395.422695 |
2022-02-15 14:21:00 | 101,550 | 101,550 | 101,550 | 101,550 | 74.016969 | 7,516,423.175547 |
2022-02-15 14:22:00 | 101,550 | 101,700 | 101,550 | 101,700 | 25.976349 | 2,639,680.163777 |
2022-02-15 14:24:00 | 101,700 | 101,700 | 101,550 | 101,550 | 19.613189 | 1,991,866.86807 |
2022-02-15 14:25:00 | 101,500 | 101,550 | 101,450 | 101,500 | 75.270352 | 7,640,861.27056 |
2022-02-15 14:26:00 | 101,500 | 101,500 | 101,450 | 101,500 | 110.360931 | 11,198,107.238382 |
2022-02-15 14:27:00 | 101,500 | 101,500 | 101,500 | 101,500 | 61.647349 | 6,257,205.93771 |
2022-02-15 14:28:00 | 101,500 | 101,500 | 101,500 | 101,500 | 60.970592 | 6,188,515.113375 |
2022-02-15 14:29:00 | 101,500 | 101,550 | 101,500 | 101,550 | 8.269365 | 839,380.39042 |
2022-02-15 14:30:00 | 101,550 | 101,550 | 101,450 | 101,550 | 60.007437 | 6,090,850.08002 |
2022-02-15 14:31:00 | 101,500 | 101,550 | 101,500 | 101,500 | 3.204292 | 325,357.541094 |
2022-02-15 14:32:00 | 101,500 | 101,500 | 101,450 | 101,500 | 815.942743 | 82,818,158.950746 |
2022-02-15 14:33:00 | 101,600 | 101,600 | 101,550 | 101,550 | 29.052688 | 2,951,710.637254 |
2022-02-15 14:34:00 | 101,600 | 101,600 | 101,550 | 101,550 | 72.877525 | 7,401,007.825287 |
2022-02-15 14:35:00 | 101,550 | 101,800 | 101,550 | 101,800 | 66.79393 | 6,791,814.753366 |
2022-02-15 14:36:00 | 101,650 | 101,800 | 101,650 | 101,650 | 4.963283 | 505,106.036264 |
2022-02-15 14:37:00 | 101,650 | 101,900 | 101,650 | 101,900 | 52.236779 | 5,318,980.646335 |
2022-02-15 14:38:00 | 101,900 | 101,900 | 101,900 | 101,900 | 9.742031 | 992,712.99966 |
2022-02-15 14:39:00 | 101,850 | 101,850 | 101,850 | 101,850 | 15.004038 | 1,528,161.246875 |
2022-02-15 14:40:00 | 101,850 | 101,850 | 101,850 | 101,850 | 19.726725 | 2,009,166.899492 |
2022-02-15 14:41:00 | 101,850 | 101,850 | 101,850 | 101,850 | 9.97016 | 1,015,460.794982 |
2022-02-15 14:42:00 | 101,850 | 101,850 | 101,650 | 101,650 | 1.2 | 122,180 |
2022-02-15 14:43:00 | 101,750 | 101,750 | 101,650 | 101,650 | 17.213667 | 1,750,769.252583 |
2022-02-15 14:44:00 | 101,800 | 101,800 | 101,800 | 101,800 | 6.630197 | 674,954.038312 |
2022-02-15 14:45:00 | 101,800 | 101,800 | 101,800 | 101,800 | 1.294915 | 131,822.33682 |
2022-02-15 14:46:00 | 101,650 | 101,800 | 101,650 | 101,800 | 13.618195 | 1,386,283.70289 |
2022-02-15 14:47:00 | 101,800 | 101,800 | 101,800 | 101,800 | 13.25 | 1,348,850 |
2022-02-15 14:48:00 | 101,800 | 101,850 | 101,650 | 101,850 | 26.384989 | 2,686,775.585714 |
2022-02-15 14:49:00 | 101,850 | 101,850 | 101,850 | 101,850 | 1.91 | 194,533.5 |
2022-02-15 14:50:00 | 101,850 | 101,850 | 101,850 | 101,850 | 4.175655 | 425,290.46175 |
2022-02-15 14:51:00 | 101,850 | 102,000 | 101,850 | 101,850 | 82.790632 | 8,438,991.693902 |
2022-02-15 14:52:00 | 102,000 | 102,000 | 101,850 | 101,850 | 150.498815 | 15,347,773.356825 |
2022-02-15 14:53:00 | 102,000 | 102,000 | 101,850 | 101,850 | 6.04 | 616,000.895202 |
2022-02-15 14:54:00 | 101,900 | 101,900 | 101,850 | 101,850 | 61.7 | 6,284,169.533857 |
2022-02-15 14:55:00 | 101,850 | 101,850 | 101,850 | 101,850 | 40.512829 | 4,126,231.625502 |
2022-02-15 14:57:00 | 101,900 | 101,900 | 101,900 | 101,900 | 0.1 | 10,190 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.