Split (1)

train · 1.48M rows

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
2022-02-12 08:34:00	100,400	100,450	100,400	100,450	29.240927	2,936,491.252361
2022-02-12 08:35:00	100,500	100,650	100,350	100,350	1,025.799192	103,066,413.663001
2022-02-12 08:36:00	100,350	100,500	100,300	100,300	221.530016	22,234,833.376576
2022-02-12 08:37:00	100,350	100,450	100,350	100,350	802.396673	80,559,667.060694
2022-02-12 08:38:00	100,450	100,450	100,200	100,300	677.115806	67,895,013.400194
2022-02-12 08:39:00	100,300	100,450	100,150	100,250	415.394283	41,678,565.512067
2022-02-12 08:40:00	100,250	100,300	100,000	100,150	487.43648	48,814,922.791468
2022-02-12 08:41:00	100,150	100,300	100,100	100,150	468.286319	46,903,542.292433
2022-02-12 08:42:00	100,150	100,250	100,050	100,150	103.041174	10,316,824.097049
2022-02-12 08:43:00	100,150	100,150	99,980	99,980	623.734211	62,396,482.761708
2022-02-12 08:44:00	99,980	100,000	99,950	99,990	754.721917	75,459,031.543671
2022-02-12 08:45:00	99,990	100,000	99,250	99,400	1,106.18236	110,397,598.381659
2022-02-12 08:46:00	99,400	99,670	99,400	99,440	179.979778	17,896,612.623835
2022-02-12 08:47:00	99,630	99,640	99,440	99,620	205.221049	20,420,028.185707
2022-02-12 08:48:00	99,670	99,710	99,600	99,630	235.39698	23,456,413.168955
2022-02-12 08:49:00	99,670	99,870	99,630	99,830	139.175007	13,871,922.032428
2022-02-12 08:50:00	99,870	99,990	99,830	99,990	287.929367	28,788,274.578622
2022-02-12 08:51:00	99,990	100,200	99,990	100,150	1,086.763193	108,748,816.305626
2022-02-12 08:52:00	100,350	100,350	100,100	100,100	282.316448	28,279,745.104282
2022-02-12 08:53:00	100,100	100,250	100,100	100,100	416.962127	41,738,629.909824
2022-02-12 08:54:00	100,100	100,250	100,100	100,200	122.38822	12,257,269.591866
2022-02-12 08:55:00	100,200	100,200	100,100	100,200	168.435311	16,862,347.848322
2022-02-12 08:56:00	100,100	100,200	100,050	100,050	245.460244	24,570,506.823199
2022-02-12 08:57:00	100,050	100,150	100,050	100,100	308.330966	30,867,809.370094
2022-02-12 08:58:00	100,100	100,150	100,100	100,150	228.293983	22,854,219.148868
2022-02-12 08:59:00	100,100	100,150	100,100	100,150	347.053208	34,749,734.139751
2022-02-12 09:00:00	100,150	100,150	100,100	100,100	320.306493	32,072,244.184333
2022-02-12 09:01:00	100,100	100,250	100,050	100,050	462.725066	46,331,116.541273
2022-02-12 09:02:00	100,100	100,100	99,900	99,990	824.464111	82,437,629.404554
2022-02-12 09:03:00	99,930	99,990	99,100	99,110	1,775.196204	176,550,167.392555
2022-02-12 09:04:00	99,300	99,790	99,230	99,750	406.597683	40,476,219.897871
2022-02-12 09:05:00	99,750	100,000	99,620	99,850	244.301444	24,367,087.715494
2022-02-12 09:06:00	99,850	99,990	99,740	99,940	142.794312	14,257,387.199685
2022-02-12 09:07:00	99,940	99,940	99,740	99,750	745.878894	74,406,229.385779
2022-02-12 09:08:00	99,750	99,750	99,690	99,700	70.405663	7,021,125.061928
2022-02-12 09:09:00	99,700	99,730	99,510	99,520	270.700662	26,976,787.627394
2022-02-12 09:10:00	99,510	99,690	99,320	99,510	436.313887	43,412,236.096737
2022-02-12 09:11:00	99,510	99,510	99,370	99,370	88.378191	8,786,760.451564
2022-02-12 09:12:00	99,350	99,350	98,920	98,990	1,687.581688	167,113,289.355953
2022-02-12 09:13:00	98,990	99,040	98,890	98,990	3,779.654418	374,182,979.831042
2022-02-12 09:14:00	98,990	98,990	98,050	98,530	895.591185	88,265,195.493926
2022-02-12 09:15:00	98,540	98,810	98,540	98,580	201.692772	19,885,271.700552
2022-02-12 09:16:00	98,590	98,630	98,350	98,620	583.121064	57,471,705.127548
2022-02-12 09:17:00	98,620	98,620	98,540	98,620	801.266267	79,015,403.169232
2022-02-12 09:18:00	98,620	99,370	98,610	99,200	994.852258	98,289,019.145035
2022-02-12 09:19:00	98,940	99,740	98,930	99,500	617.582138	61,361,136.979979
2022-02-12 09:20:00	99,500	99,500	99,200	99,220	586.206932	58,237,346.497149
2022-02-12 09:21:00	99,350	99,400	99,220	99,400	111.56864	11,080,346.233956
2022-02-12 09:22:00	99,400	99,700	99,400	99,690	203.202561	20,225,442.110037
2022-02-12 09:23:00	99,560	99,570	99,500	99,550	550.061311	54,761,434.868365
2022-02-12 09:24:00	99,550	99,700	99,510	99,560	433.919229	43,191,799.885456
2022-02-12 09:25:00	99,560	99,700	99,550	99,560	381.015317	37,931,809.156216
2022-02-12 09:26:00	99,560	99,560	99,500	99,500	339.583967	33,795,873.302401
2022-02-12 09:27:00	99,470	99,560	99,400	99,560	191.658369	19,057,661.308116
2022-02-12 09:28:00	99,560	99,690	99,500	99,500	92.756552	9,235,757.720865
2022-02-12 09:29:00	99,500	99,510	99,410	99,510	83.429227	8,301,389.600897
2022-02-12 09:30:00	99,510	99,680	99,230	99,290	196.560315	19,536,035.562992
2022-02-12 09:31:00	99,290	99,440	99,210	99,430	250.988222	24,943,407.21541
2022-02-12 09:32:00	99,430	99,620	99,430	99,620	60.759083	6,041,372.208209
2022-02-12 09:33:00	99,620	99,680	99,620	99,680	145.380104	14,483,399.987141
2022-02-12 09:34:00	99,680	99,690	99,630	99,690	211.789245	21,102,101.785036
2022-02-12 09:35:00	99,690	99,690	99,630	99,670	36.82031	3,669,533.953591
2022-02-12 09:36:00	99,670	99,670	99,640	99,670	109.371386	10,897,881.704201
2022-02-12 09:37:00	99,670	99,750	99,670	99,750	47.512554	4,737,187.201335
2022-02-12 09:38:00	99,780	100,000	99,750	100,000	388.961511	38,865,045.016381
2022-02-12 09:39:00	100,000	100,050	100,000	100,050	295.699246	29,572,735.969928
2022-02-12 09:40:00	100,000	100,050	100,000	100,050	75.458844	7,548,767.9808
2022-02-12 09:41:00	100,050	100,100	100,050	100,050	118.504934	11,857,853.610378
2022-02-12 09:42:00	100,000	100,000	100,000	100,000	107.998739	10,799,873.92
2022-02-12 09:43:00	100,000	100,000	99,670	99,990	266.785525	26,672,723.10992
2022-02-12 09:44:00	99,990	99,990	99,650	99,810	176.983099	17,668,357.375026
2022-02-12 09:45:00	99,820	99,890	99,810	99,890	56.502425	5,640,631.336674
2022-02-12 09:46:00	99,890	100,100	99,890	100,100	120.121783	12,016,208.45927
2022-02-12 09:47:00	100,100	100,400	100,100	100,400	102.317665	10,254,318.650848
2022-02-12 09:48:00	100,400	100,450	100,400	100,400	286.881702	28,802,947.735672
2022-02-12 09:49:00	100,450	100,500	100,450	100,500	128.995987	12,963,972.20759
2022-02-12 09:50:00	100,500	100,700	100,500	100,700	509.706417	51,301,191.378413
2022-02-12 09:51:00	100,700	100,800	100,500	100,650	266.541414	26,837,544.559701
2022-02-12 09:52:00	100,550	100,700	100,450	100,450	203.524657	20,464,443.352503
2022-02-12 09:53:00	100,450	100,450	100,250	100,250	101.079459	10,148,428.336323
2022-02-12 09:54:00	100,300	100,300	100,000	100,050	2,026.202693	202,814,431.359323
2022-02-12 09:55:00	100,100	100,100	100,050	100,050	241.874529	24,208,762.532785
2022-02-12 09:56:00	100,050	100,100	100,000	100,100	247.831948	24,796,141.424472
2022-02-12 09:57:00	100,150	100,450	100,150	100,450	135.086517	13,564,838.293094
2022-02-12 09:58:00	100,450	100,450	100,450	100,450	58.112178	5,837,368.241929
2022-02-12 09:59:00	100,400	100,450	100,350	100,350	204.278909	20,511,356.40643
2022-02-12 10:00:00	100,350	100,350	100,300	100,300	101.125192	10,143,957.16494
2022-02-12 10:01:00	100,300	100,300	100,050	100,100	96.012143	9,616,329.756358
2022-02-12 10:02:00	100,100	100,100	99,970	100,050	752.896098	75,314,407.152429
2022-02-12 10:03:00	100,050	100,150	100,000	100,000	199.525244	19,960,172.125943
2022-02-12 10:04:00	100,050	100,250	100,050	100,150	59.944836	6,003,667.790302
2022-02-12 10:05:00	100,150	100,150	100,050	100,050	331.623979	33,210,505.487112
2022-02-12 10:06:00	100,050	100,150	100,000	100,150	423.494993	42,386,582.628194
2022-02-12 10:07:00	100,150	100,300	100,000	100,300	260.287949	26,097,945.810706
2022-02-12 10:08:00	100,300	100,450	100,300	100,450	200.814192	20,143,781.387226
2022-02-12 10:09:00	100,400	100,400	100,350	100,400	86.810638	8,715,509.563711
2022-02-12 10:10:00	100,400	100,400	100,300	100,300	106.739334	10,714,590.408851
2022-02-12 10:11:00	100,300	100,650	100,250	100,500	216.77552	21,747,382.82011
2022-02-12 10:12:00	100,650	100,650	100,450	100,650	412.208038	41,446,116.902394
2022-02-12 10:13:00	100,650	101,000	100,650	101,000	714.606261	72,077,920.865434

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.