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 14:58:00 | 101,950 | 101,950 | 101,950 | 101,950 | 0.5 | 50,975 |
2022-02-15 14:59:00 | 102,000 | 102,000 | 102,000 | 102,000 | 31.768357 | 3,240,372.363 |
2022-02-15 15:00:00 | 102,000 | 102,000 | 102,000 | 102,000 | 1.410568 | 143,877.94722 |
2022-02-15 15:01:00 | 102,000 | 102,000 | 101,950 | 101,950 | 15.004947 | 1,530,469.00971 |
2022-02-15 15:02:00 | 101,950 | 102,000 | 101,900 | 102,000 | 114.898002 | 11,718,684.745275 |
2022-02-15 15:03:00 | 102,000 | 102,000 | 101,950 | 102,000 | 21.714826 | 2,214,822.43511 |
2022-02-15 15:04:00 | 101,950 | 101,950 | 101,950 | 101,950 | 1.689469 | 172,241.409408 |
2022-02-15 15:05:00 | 101,950 | 102,000 | 101,950 | 102,000 | 21.002602 | 2,141,952.095816 |
2022-02-15 15:06:00 | 101,950 | 102,000 | 101,950 | 101,950 | 56.161267 | 5,726,248.895118 |
2022-02-15 15:07:00 | 102,000 | 102,000 | 101,950 | 101,950 | 444.35178 | 45,321,505.884262 |
2022-02-15 15:08:00 | 102,050 | 102,050 | 102,000 | 102,050 | 153.502836 | 15,659,505.936772 |
2022-02-15 15:09:00 | 102,050 | 102,100 | 102,050 | 102,100 | 1.50504 | 153,591.844246 |
2022-02-15 15:10:00 | 102,100 | 102,100 | 102,100 | 102,100 | 2.124626 | 216,924.30439 |
2022-02-15 15:11:00 | 102,100 | 102,100 | 101,950 | 102,100 | 4.941884 | 504,492.564625 |
2022-02-15 15:12:00 | 101,950 | 102,000 | 101,950 | 102,000 | 12.029133 | 1,226,818.206292 |
2022-02-15 15:13:00 | 102,100 | 102,100 | 102,100 | 102,100 | 47.097903 | 4,808,695.877922 |
2022-02-15 15:14:00 | 102,100 | 102,150 | 102,050 | 102,150 | 15.2719 | 1,559,154.963991 |
2022-02-15 15:15:00 | 102,150 | 102,200 | 102,150 | 102,200 | 56.367189 | 5,757,910.888017 |
2022-02-15 15:16:00 | 102,200 | 102,350 | 102,200 | 102,350 | 885.192777 | 90,520,633.246053 |
2022-02-15 15:17:00 | 102,250 | 102,350 | 102,200 | 102,200 | 179.924333 | 18,395,907.885853 |
2022-02-15 15:18:00 | 102,150 | 102,150 | 102,150 | 102,150 | 0.230182 | 23,513.114795 |
2022-02-15 15:19:00 | 102,200 | 102,300 | 102,200 | 102,300 | 199.74432 | 20,433,340.311196 |
2022-02-15 15:20:00 | 102,300 | 102,350 | 102,150 | 102,350 | 314.875903 | 32,171,422.387477 |
2022-02-15 15:21:00 | 102,300 | 102,300 | 102,200 | 102,300 | 0.52474 | 53,643.180687 |
2022-02-15 15:22:00 | 102,200 | 102,200 | 102,200 | 102,200 | 13.053337 | 1,334,051.083302 |
2022-02-15 15:23:00 | 102,200 | 102,200 | 102,150 | 102,200 | 80.438425 | 8,217,403.326508 |
2022-02-15 15:24:00 | 102,200 | 102,200 | 102,100 | 102,100 | 45.715203 | 4,671,237.026448 |
2022-02-15 15:25:00 | 102,100 | 102,100 | 101,950 | 102,100 | 24.394099 | 2,488,614.984012 |
2022-02-15 15:26:00 | 102,100 | 102,100 | 102,050 | 102,100 | 17.506812 | 1,787,349.974852 |
2022-02-15 15:27:00 | 102,000 | 102,000 | 102,000 | 102,000 | 8.021157 | 818,158.05276 |
2022-02-15 15:28:00 | 102,100 | 102,100 | 102,100 | 102,100 | 183.748456 | 18,760,717.372915 |
2022-02-15 15:29:00 | 102,250 | 102,250 | 102,050 | 102,250 | 17.824219 | 1,821,199.73111 |
2022-02-15 15:30:00 | 102,050 | 102,250 | 102,000 | 102,000 | 149.577433 | 15,265,896.974205 |
2022-02-15 15:31:00 | 102,250 | 102,250 | 101,950 | 102,000 | 177.47214 | 18,109,933.311587 |
2022-02-15 15:32:00 | 102,150 | 102,150 | 101,950 | 102,150 | 16.828793 | 1,717,179.133736 |
2022-02-15 15:33:00 | 102,000 | 102,150 | 101,950 | 102,150 | 34.558688 | 3,528,325.503292 |
2022-02-15 15:34:00 | 101,950 | 102,150 | 101,950 | 102,100 | 34.383004 | 3,507,961.036549 |
2022-02-15 15:35:00 | 102,100 | 102,150 | 101,950 | 101,950 | 195.233671 | 19,917,007.797164 |
2022-02-15 15:36:00 | 102,050 | 102,150 | 101,950 | 102,150 | 75.616282 | 7,710,386.786945 |
2022-02-15 15:37:00 | 102,150 | 102,150 | 101,950 | 101,950 | 22.329325 | 2,278,993.494345 |
2022-02-15 15:38:00 | 101,950 | 102,150 | 101,950 | 102,150 | 36.925707 | 3,766,585.874528 |
2022-02-15 15:39:00 | 102,000 | 102,100 | 102,000 | 102,000 | 23.651506 | 2,412,736.41579 |
2022-02-15 15:40:00 | 102,150 | 102,150 | 101,950 | 101,950 | 360.474789 | 36,759,709.364155 |
2022-02-15 15:41:00 | 101,950 | 102,000 | 101,950 | 102,000 | 70.415521 | 7,180,474.940389 |
2022-02-15 15:42:00 | 102,000 | 102,000 | 102,000 | 102,000 | 10.461128 | 1,067,035.08762 |
2022-02-15 15:43:00 | 102,000 | 102,000 | 101,950 | 101,950 | 85.814788 | 8,749,265.941045 |
2022-02-15 15:44:00 | 101,950 | 101,950 | 101,950 | 101,950 | 55.207029 | 5,628,356.62796 |
2022-02-15 15:45:00 | 101,950 | 101,950 | 101,950 | 101,950 | 58.55466 | 5,969,647.560493 |
2022-02-15 15:46:00 | 101,950 | 101,950 | 101,950 | 101,950 | 10.502253 | 1,070,704.731072 |
2022-02-15 15:47:00 | 101,950 | 102,000 | 101,950 | 102,000 | 178.566178 | 18,204,830.176355 |
2022-02-15 15:50:00 | 101,950 | 102,000 | 101,950 | 101,950 | 128.205825 | 13,076,845.520916 |
2022-02-15 15:51:00 | 101,950 | 102,050 | 101,950 | 102,050 | 65.367711 | 6,664,267.598577 |
2022-02-15 15:52:00 | 102,100 | 102,100 | 102,100 | 102,100 | 0.05 | 5,105 |
2022-02-15 15:53:00 | 102,100 | 102,100 | 102,000 | 102,050 | 9.573905 | 976,810.205099 |
2022-02-15 15:54:00 | 102,050 | 102,050 | 102,050 | 102,050 | 4.463213 | 455,470.913183 |
2022-02-15 15:55:00 | 102,100 | 102,100 | 102,000 | 102,100 | 5.337455 | 544,695.792318 |
2022-02-15 15:56:00 | 102,100 | 102,100 | 102,100 | 102,100 | 0.244858 | 24,999.999758 |
2022-02-15 15:57:00 | 102,100 | 102,100 | 102,000 | 102,050 | 18.491634 | 1,887,009.014591 |
2022-02-15 15:58:00 | 102,050 | 102,050 | 102,000 | 102,000 | 16.566183 | 1,690,274.49326 |
2022-02-15 15:59:00 | 102,000 | 102,050 | 102,000 | 102,050 | 180.171848 | 18,378,847.435388 |
2022-02-15 16:00:00 | 102,050 | 102,100 | 102,050 | 102,100 | 62.797829 | 6,410,507.928809 |
2022-02-15 16:01:00 | 102,100 | 102,150 | 102,100 | 102,150 | 0.810124 | 82,718.530659 |
2022-02-15 16:02:00 | 102,050 | 102,050 | 102,050 | 102,050 | 2.148578 | 219,262.403269 |
2022-02-15 16:03:00 | 102,000 | 102,100 | 101,950 | 101,950 | 43.690977 | 4,455,394.970293 |
2022-02-15 16:04:00 | 102,100 | 102,100 | 102,100 | 102,100 | 0.05 | 5,105 |
2022-02-15 16:05:00 | 102,000 | 102,300 | 102,000 | 102,300 | 209.479139 | 21,396,142.553302 |
2022-02-15 16:07:00 | 102,150 | 102,200 | 102,150 | 102,200 | 79.202437 | 8,094,108.319335 |
2022-02-15 16:08:00 | 102,200 | 102,200 | 102,200 | 102,200 | 8.278074 | 846,019.205724 |
2022-02-15 16:09:00 | 102,250 | 102,250 | 102,200 | 102,200 | 11.35519 | 1,160,590.583275 |
2022-02-15 16:10:00 | 102,200 | 102,200 | 102,200 | 102,200 | 0.195597 | 19,989.999092 |
2022-02-15 16:11:00 | 102,200 | 102,200 | 102,150 | 102,150 | 9.838552 | 1,005,010.758192 |
2022-02-15 16:12:00 | 101,950 | 101,950 | 101,950 | 101,950 | 10.485778 | 1,069,025.083412 |
2022-02-15 16:13:00 | 102,000 | 102,000 | 102,000 | 102,000 | 42.380239 | 4,322,784.42288 |
2022-02-15 16:14:00 | 102,000 | 102,000 | 102,000 | 102,000 | 103.240304 | 10,530,510.9927 |
2022-02-15 16:16:00 | 102,050 | 102,050 | 102,050 | 102,050 | 31.422368 | 3,206,652.698282 |
2022-02-15 16:17:00 | 102,050 | 102,050 | 101,950 | 101,950 | 77.290079 | 7,885,703.184383 |
2022-02-15 16:18:00 | 101,950 | 101,950 | 101,950 | 101,950 | 24.453002 | 2,492,983.521276 |
2022-02-15 16:19:00 | 102,000 | 102,000 | 102,000 | 102,000 | 4.496305 | 458,623.15182 |
2022-02-15 16:20:00 | 102,050 | 102,050 | 102,050 | 102,050 | 8.875483 | 905,742.99831 |
2022-02-15 16:22:00 | 102,050 | 102,050 | 101,950 | 101,950 | 28.004186 | 2,855,433.322759 |
2022-02-15 16:23:00 | 101,950 | 101,950 | 101,950 | 101,950 | 25.899627 | 2,640,466.987943 |
2022-02-15 16:24:00 | 101,950 | 101,950 | 101,950 | 101,950 | 116.275703 | 11,854,307.906577 |
2022-02-15 16:25:00 | 101,950 | 101,950 | 101,950 | 101,950 | 116.1786 | 11,844,408.27 |
2022-02-15 16:26:00 | 102,000 | 102,050 | 102,000 | 102,050 | 63.9942 | 6,529,583.397049 |
2022-02-15 16:27:00 | 102,000 | 102,000 | 101,950 | 102,000 | 58.574171 | 5,971,744.462137 |
2022-02-15 16:28:00 | 102,000 | 102,050 | 102,000 | 102,050 | 46.3264 | 4,727,480.764011 |
2022-02-15 16:29:00 | 102,050 | 102,150 | 102,050 | 102,100 | 69.518123 | 7,099,902.12951 |
2022-02-15 16:30:00 | 102,150 | 102,250 | 102,150 | 102,200 | 211.033873 | 21,563,084.633678 |
2022-02-15 16:31:00 | 102,100 | 102,200 | 102,050 | 102,200 | 27.803269 | 2,839,975.623924 |
2022-02-15 16:32:00 | 102,000 | 102,000 | 101,950 | 102,000 | 43.213786 | 4,406,983.180897 |
2022-02-15 16:33:00 | 102,150 | 102,150 | 102,000 | 102,000 | 31.965295 | 3,260,467.56654 |
2022-02-15 16:34:00 | 101,950 | 102,100 | 101,950 | 102,100 | 53.301946 | 5,434,140.791597 |
2022-02-15 16:35:00 | 102,100 | 102,100 | 102,100 | 102,100 | 0.6397 | 65,313.342433 |
2022-02-15 16:36:00 | 102,150 | 102,300 | 102,100 | 102,300 | 53.845513 | 5,505,502.999365 |
2022-02-15 16:37:00 | 102,250 | 102,250 | 102,250 | 102,250 | 6.60934 | 675,804.999663 |
2022-02-15 16:38:00 | 102,250 | 102,250 | 102,250 | 102,250 | 14.37451 | 1,469,793.644433 |
2022-02-15 16:39:00 | 102,300 | 102,700 | 102,250 | 102,550 | 779.013301 | 79,887,474.996436 |
2022-02-15 16:40:00 | 102,250 | 102,550 | 102,000 | 102,200 | 55.304864 | 5,654,914.381739 |
2022-02-15 16:41:00 | 102,200 | 102,550 | 102,200 | 102,550 | 0.519083 | 53,231.768975 |
2022-02-15 16:42:00 | 102,500 | 102,500 | 102,200 | 102,200 | 16.685026 | 1,705,654.897574 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.