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 16:43:00 | 102,200 | 102,450 | 102,200 | 102,450 | 19.620831 | 2,005,298.659804 |
2022-02-15 16:44:00 | 102,450 | 102,450 | 102,450 | 102,450 | 41.752497 | 4,277,543.361704 |
2022-02-15 16:45:00 | 102,400 | 102,550 | 102,400 | 102,550 | 236.000183 | 24,187,072.399854 |
2022-02-15 16:46:00 | 102,350 | 102,550 | 102,350 | 102,500 | 10.098658 | 1,035,247.96166 |
2022-02-15 16:47:00 | 102,350 | 102,700 | 102,350 | 102,700 | 334.102669 | 34,281,683.730852 |
2022-02-15 16:48:00 | 102,700 | 102,700 | 102,600 | 102,650 | 128.700393 | 13,216,011.200661 |
2022-02-15 16:49:00 | 102,650 | 103,000 | 102,650 | 103,000 | 831.68147 | 85,558,953.341565 |
2022-02-15 16:50:00 | 103,050 | 103,250 | 103,000 | 103,250 | 185.065621 | 19,094,776.557522 |
2022-02-15 16:51:00 | 103,250 | 103,300 | 103,100 | 103,250 | 112.439575 | 11,611,582.620144 |
2022-02-15 16:52:00 | 103,300 | 103,300 | 103,250 | 103,250 | 308.581206 | 31,862,292.912739 |
2022-02-15 16:53:00 | 103,300 | 103,300 | 103,100 | 103,100 | 75.930858 | 7,835,640.36886 |
2022-02-15 16:54:00 | 103,050 | 103,150 | 103,050 | 103,050 | 11.559852 | 1,191,633.896728 |
2022-02-15 16:55:00 | 103,050 | 103,050 | 103,050 | 103,050 | 51.599091 | 5,317,286.279117 |
2022-02-15 16:56:00 | 103,100 | 103,100 | 103,050 | 103,050 | 3.604581 | 371,478.7652 |
2022-02-15 16:57:00 | 103,050 | 103,050 | 103,050 | 103,050 | 31.579291 | 3,254,245.917971 |
2022-02-15 16:58:00 | 103,150 | 103,200 | 103,100 | 103,200 | 1.55325 | 160,241.569797 |
2022-02-15 16:59:00 | 103,150 | 103,200 | 103,050 | 103,050 | 44.118967 | 4,547,180.273231 |
2022-02-15 17:00:00 | 103,050 | 103,200 | 103,050 | 103,200 | 20.956335 | 2,161,211.346408 |
2022-02-15 17:01:00 | 103,200 | 103,500 | 103,100 | 103,400 | 104.016916 | 10,754,381.644465 |
2022-02-15 17:02:00 | 103,500 | 103,700 | 103,400 | 103,500 | 28.205702 | 2,919,559.442328 |
2022-02-15 17:03:00 | 103,500 | 103,500 | 103,200 | 103,300 | 147.570731 | 15,247,962.489501 |
2022-02-15 17:04:00 | 103,250 | 103,300 | 103,100 | 103,100 | 205.813417 | 21,240,141.963917 |
2022-02-15 17:05:00 | 102,900 | 103,000 | 102,850 | 102,850 | 29.771372 | 3,063,949.034838 |
2022-02-15 17:06:00 | 103,000 | 103,200 | 103,000 | 103,150 | 210.093578 | 21,641,051.358644 |
2022-02-15 17:07:00 | 102,950 | 103,150 | 102,900 | 103,150 | 98.245242 | 10,119,918.092247 |
2022-02-15 17:08:00 | 103,150 | 103,150 | 102,900 | 103,150 | 4.967167 | 511,853.900269 |
2022-02-15 17:09:00 | 103,150 | 103,300 | 103,150 | 103,300 | 200.574243 | 20,691,901.025364 |
2022-02-15 17:10:00 | 103,250 | 103,300 | 103,250 | 103,300 | 190.071149 | 19,633,855.673691 |
2022-02-15 17:11:00 | 103,350 | 103,400 | 103,350 | 103,350 | 14.615638 | 1,510,738.710073 |
2022-02-15 17:12:00 | 103,400 | 103,500 | 103,400 | 103,450 | 100.20495 | 10,361,909.010867 |
2022-02-15 17:13:00 | 103,400 | 103,600 | 103,400 | 103,600 | 86.527548 | 8,951,229.472275 |
2022-02-15 17:14:00 | 103,500 | 103,500 | 103,400 | 103,400 | 19.024909 | 1,968,697.416004 |
2022-02-15 17:15:00 | 103,400 | 103,500 | 103,300 | 103,300 | 47.917048 | 4,955,453.673335 |
2022-02-15 17:16:00 | 103,300 | 103,300 | 103,300 | 103,300 | 16.325354 | 1,686,409.028946 |
2022-02-15 17:17:00 | 103,300 | 103,500 | 103,300 | 103,450 | 43.759726 | 4,523,284.188434 |
2022-02-15 17:18:00 | 103,450 | 103,500 | 103,450 | 103,500 | 16.765511 | 1,734,727.182108 |
2022-02-15 17:19:00 | 103,450 | 103,450 | 103,400 | 103,450 | 19.403512 | 2,006,483.251036 |
2022-02-15 17:20:00 | 103,450 | 103,500 | 103,400 | 103,500 | 169.458199 | 17,529,308.138794 |
2022-02-15 17:21:00 | 103,500 | 103,550 | 103,450 | 103,500 | 323.718862 | 33,503,082.37337 |
2022-02-15 17:22:00 | 103,450 | 103,550 | 103,400 | 103,550 | 138.460467 | 14,323,716.612472 |
2022-02-15 17:23:00 | 103,600 | 103,600 | 102,950 | 103,050 | 1,324.578365 | 137,012,062.218517 |
2022-02-15 17:24:00 | 103,200 | 104,400 | 103,200 | 104,400 | 414.915955 | 43,046,683.643514 |
2022-02-15 17:25:00 | 104,400 | 104,550 | 104,150 | 104,450 | 742.737287 | 77,571,171.169628 |
2022-02-15 17:26:00 | 104,450 | 104,550 | 104,200 | 104,450 | 462.574525 | 48,314,728.274544 |
2022-02-15 17:27:00 | 104,450 | 104,450 | 104,400 | 104,400 | 86.878587 | 9,072,103.959508 |
2022-02-15 17:28:00 | 104,400 | 104,450 | 104,250 | 104,450 | 40.434021 | 4,221,189.28297 |
2022-02-15 17:29:00 | 104,350 | 104,350 | 104,350 | 104,350 | 42.36011 | 4,420,277.444065 |
2022-02-15 17:30:00 | 104,350 | 104,350 | 104,250 | 104,350 | 39.157363 | 4,083,597.605559 |
2022-02-15 17:31:00 | 104,350 | 104,400 | 104,300 | 104,400 | 108.918917 | 11,366,545.621002 |
2022-02-15 17:32:00 | 104,400 | 104,450 | 104,300 | 104,450 | 64.090709 | 6,691,481.527419 |
2022-02-15 17:33:00 | 104,500 | 104,550 | 104,500 | 104,500 | 122.781276 | 12,835,957.99974 |
2022-02-15 17:34:00 | 104,600 | 104,600 | 104,300 | 104,550 | 132.525205 | 13,849,187.928557 |
2022-02-15 17:35:00 | 104,550 | 104,550 | 104,300 | 104,350 | 34.068682 | 3,555,044.139205 |
2022-02-15 17:36:00 | 104,400 | 104,550 | 104,350 | 104,450 | 23.815536 | 2,486,537.937088 |
2022-02-15 17:37:00 | 104,500 | 104,750 | 104,450 | 104,700 | 237.903212 | 24,875,876.478743 |
2022-02-15 17:38:00 | 104,800 | 104,800 | 104,650 | 104,800 | 276.675959 | 28,975,467.018775 |
2022-02-15 17:39:00 | 104,750 | 105,000 | 104,750 | 104,950 | 389.788277 | 40,879,366.136579 |
2022-02-15 17:40:00 | 104,950 | 105,150 | 104,950 | 105,100 | 355.050639 | 37,304,245.238493 |
2022-02-15 17:41:00 | 105,100 | 105,100 | 104,900 | 104,900 | 390.428703 | 40,996,735.5239 |
2022-02-15 17:42:00 | 104,900 | 104,900 | 104,750 | 104,800 | 47.012982 | 4,928,741.867086 |
2022-02-15 17:43:00 | 104,750 | 104,950 | 104,700 | 104,950 | 171.249682 | 17,947,401.053927 |
2022-02-15 17:44:00 | 104,950 | 105,000 | 104,900 | 105,000 | 516.857981 | 54,243,761.911407 |
2022-02-15 17:45:00 | 105,000 | 105,100 | 105,000 | 105,000 | 586.56596 | 61,602,423.664086 |
2022-02-15 17:46:00 | 105,000 | 105,000 | 104,750 | 104,750 | 79.011391 | 8,283,194.217339 |
2022-02-15 17:47:00 | 104,650 | 104,900 | 104,450 | 104,450 | 289.945198 | 30,331,844.743303 |
2022-02-15 17:48:00 | 104,450 | 104,750 | 104,150 | 104,750 | 246.04305 | 25,669,611.260562 |
2022-02-15 17:49:00 | 104,650 | 104,850 | 104,450 | 104,550 | 359.106631 | 37,539,241.805681 |
2022-02-15 17:50:00 | 104,500 | 104,600 | 104,500 | 104,500 | 95.53961 | 9,988,793.372374 |
2022-02-15 17:51:00 | 104,450 | 104,450 | 104,250 | 104,250 | 149.960383 | 15,646,098.030225 |
2022-02-15 17:52:00 | 104,250 | 104,350 | 104,250 | 104,300 | 353.762201 | 36,889,954.008442 |
2022-02-15 17:53:00 | 104,250 | 104,300 | 104,250 | 104,300 | 62.575554 | 6,524,319.184472 |
2022-02-15 17:54:00 | 104,300 | 104,500 | 104,300 | 104,500 | 31.147643 | 3,251,399.876417 |
2022-02-15 17:55:00 | 104,250 | 104,450 | 104,250 | 104,450 | 61.451349 | 6,410,777.452034 |
2022-02-15 17:56:00 | 104,300 | 104,450 | 104,300 | 104,450 | 69.475683 | 7,246,942.447009 |
2022-02-15 17:57:00 | 104,450 | 104,450 | 104,350 | 104,400 | 22.062945 | 2,303,874.779409 |
2022-02-15 17:58:00 | 104,350 | 104,400 | 104,350 | 104,350 | 29.70587 | 3,100,328.331679 |
2022-02-15 17:59:00 | 104,400 | 104,400 | 104,350 | 104,400 | 75.973143 | 7,931,096.093704 |
2022-02-15 18:00:00 | 104,400 | 104,650 | 104,400 | 104,650 | 97.505562 | 10,190,296.466434 |
2022-02-15 18:01:00 | 104,700 | 104,800 | 104,650 | 104,650 | 47.786018 | 5,007,577.682087 |
2022-02-15 18:02:00 | 104,650 | 104,700 | 104,650 | 104,700 | 66.859856 | 6,999,980.641676 |
2022-02-15 18:03:00 | 104,800 | 104,800 | 104,700 | 104,700 | 223.622165 | 23,416,390.513334 |
2022-02-15 18:04:00 | 104,700 | 104,700 | 104,650 | 104,650 | 6.30032 | 659,426.817867 |
2022-02-15 18:05:00 | 104,650 | 104,750 | 104,650 | 104,650 | 461.681361 | 48,315,181.168978 |
2022-02-15 18:06:00 | 104,650 | 104,650 | 104,500 | 104,500 | 38.249606 | 3,999,420.888697 |
2022-02-15 18:07:00 | 104,550 | 104,550 | 104,350 | 104,350 | 45.270255 | 4,724,393.910466 |
2022-02-15 18:08:00 | 104,400 | 105,100 | 104,400 | 105,000 | 112.563219 | 11,798,486.452661 |
2022-02-15 18:09:00 | 104,850 | 105,200 | 104,850 | 105,200 | 153.520476 | 16,122,939.686032 |
2022-02-15 18:10:00 | 104,850 | 105,200 | 104,600 | 105,200 | 179.209074 | 18,803,423.349419 |
2022-02-15 18:11:00 | 104,850 | 105,100 | 104,850 | 105,000 | 42.207921 | 4,433,772.297197 |
2022-02-15 18:12:00 | 105,000 | 105,050 | 105,000 | 105,000 | 106.643534 | 11,202,011.731165 |
2022-02-15 18:13:00 | 105,000 | 105,000 | 104,900 | 104,900 | 217.379219 | 22,820,213.37194 |
2022-02-15 18:14:00 | 104,900 | 105,000 | 104,900 | 105,000 | 1,085.132208 | 113,882,477.594857 |
2022-02-15 18:15:00 | 105,000 | 105,100 | 105,000 | 105,050 | 50.088506 | 5,261,984.31349 |
2022-02-15 18:16:00 | 105,100 | 105,200 | 105,100 | 105,150 | 131.704747 | 13,847,375.770442 |
2022-02-15 18:17:00 | 105,200 | 105,200 | 105,000 | 105,000 | 25.181137 | 2,647,618.939809 |
2022-02-15 18:18:00 | 105,200 | 105,200 | 105,150 | 105,150 | 47.600117 | 5,005,154.799868 |
2022-02-15 18:19:00 | 105,150 | 105,200 | 105,050 | 105,050 | 19.364661 | 2,035,245.573861 |
2022-02-15 18:20:00 | 105,000 | 105,200 | 105,000 | 105,000 | 30.316223 | 3,183,282.07222 |
2022-02-15 18:21:00 | 105,150 | 105,150 | 105,050 | 105,050 | 6.804408 | 714,807.916279 |
2022-02-15 18:22:00 | 105,050 | 105,050 | 104,700 | 104,700 | 163.079505 | 17,120,647.908048 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.