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 16:55:00	99,400	99,400	99,270	99,270	136.053841	13,520,335.54526
2022-02-12 16:56:00	99,270	99,350	99,270	99,350	25.650381	2,547,408.750347
2022-02-12 16:57:00	99,350	99,350	99,200	99,200	57.331716	5,691,564.815453
2022-02-12 16:58:00	99,270	99,400	99,270	99,400	304.787757	30,294,496.615834
2022-02-12 16:59:00	99,400	99,480	99,230	99,230	99.179591	9,858,016.523687
2022-02-12 17:00:00	99,270	99,270	99,230	99,230	5.500558	545,824.366479
2022-02-12 17:01:00	99,280	99,400	99,230	99,400	38.876623	3,861,538.070337
2022-02-12 17:02:00	99,480	99,610	99,480	99,610	24.77149	2,466,727.879193
2022-02-12 17:03:00	99,620	100,000	99,620	99,680	250.135424	24,958,995.310018
2022-02-12 17:04:00	99,680	99,690	99,680	99,690	2.051336	204,482.980483
2022-02-12 17:05:00	99,940	99,950	99,750	99,950	83.038184	8,299,511.156942
2022-02-12 17:06:00	99,950	100,250	99,950	100,200	1,092.979159	109,259,663.73577
2022-02-12 17:07:00	100,200	100,250	100,100	100,250	856.441263	85,846,664.049254
2022-02-12 17:08:00	100,200	100,350	100,200	100,350	1,735.762331	174,058,870.681556
2022-02-12 17:09:00	100,300	100,600	100,300	100,400	335.426534	33,711,329.764764
2022-02-12 17:10:00	100,400	100,500	100,400	100,500	158.918299	15,960,840.826076
2022-02-12 17:11:00	100,450	100,450	100,350	100,400	80.512172	8,085,332.546392
2022-02-12 17:12:00	100,400	100,500	100,400	100,500	649.663673	65,288,767.40977
2022-02-12 17:13:00	100,500	100,650	100,500	100,650	241.291164	24,273,398.23498
2022-02-12 17:14:00	100,650	101,100	100,500	100,900	932.761301	93,962,654.024696
2022-02-12 17:15:00	101,100	101,350	100,950	101,000	338.162388	34,152,902.524528
2022-02-12 17:16:00	101,000	101,150	100,800	100,800	291.995473	29,455,513.411308
2022-02-12 17:17:00	100,850	100,850	100,450	100,500	187.555627	18,894,920.407499
2022-02-12 17:18:00	100,400	100,500	100,300	100,400	185.203041	18,591,502.236546
2022-02-12 17:19:00	100,400	100,500	100,350	100,450	288.546228	28,978,106.769537
2022-02-12 17:20:00	100,450	100,550	100,450	100,550	37.620613	3,780,979.060582
2022-02-12 17:21:00	100,500	100,850	100,500	100,500	227.971114	22,920,473.791686
2022-02-12 17:22:00	100,500	100,500	100,300	100,300	280.81765	28,193,851.914389
2022-02-12 17:23:00	100,300	100,400	100,150	100,400	289.404682	29,024,085.964008
2022-02-12 17:24:00	100,400	100,450	100,400	100,450	128.537044	12,905,138.381688
2022-02-12 17:25:00	100,500	100,500	100,150	100,150	311.365266	31,250,061.478152
2022-02-12 17:26:00	100,150	100,250	100,050	100,100	126.874367	12,698,936.409965
2022-02-12 17:27:00	100,050	100,050	99,980	100,000	104.157034	10,418,768.506821
2022-02-12 17:28:00	99,960	99,960	99,640	99,840	447.428857	44,636,623.312496
2022-02-12 17:29:00	99,840	99,840	99,800	99,840	439.336087	43,863,199.33541
2022-02-12 17:30:00	99,840	99,840	99,810	99,810	48.293528	4,821,620.2636
2022-02-12 17:31:00	99,810	100,050	99,810	100,050	332.830825	33,237,970.452631
2022-02-12 17:32:00	100,050	100,250	100,050	100,150	507.304403	50,841,892.010904
2022-02-12 17:33:00	100,150	100,200	100,150	100,200	64.440169	6,455,870.613332
2022-02-12 17:34:00	100,200	100,400	100,200	100,400	11.158551	1,118,642.202856
2022-02-12 17:35:00	100,400	100,500	100,400	100,500	62.652806	6,293,833.811178
2022-02-12 17:36:00	100,500	100,500	100,450	100,450	377.350974	37,922,594.520662
2022-02-12 17:37:00	100,450	100,450	100,450	100,450	604.072808	60,679,113.52342
2022-02-12 17:38:00	100,400	100,500	100,400	100,400	450.077708	45,204,251.30415
2022-02-12 17:39:00	100,400	100,400	100,400	100,400	147.548196	14,813,838.914544
2022-02-12 17:40:00	100,400	100,550	100,150	100,550	565.674914	56,737,958.397432
2022-02-12 17:41:00	100,450	100,550	100,400	100,550	190.390613	19,120,353.041438
2022-02-12 17:42:00	100,400	100,500	100,150	100,500	69.450166	6,964,438.663406
2022-02-12 17:43:00	100,500	100,700	100,500	100,700	67.665205	6,800,366.089403
2022-02-12 17:44:00	100,600	100,650	100,500	100,500	21.368728	2,148,029.397941
2022-02-12 17:45:00	100,550	100,550	100,500	100,500	78.037979	7,844,895.660258
2022-02-12 17:46:00	100,500	100,500	100,300	100,500	16.987257	1,704,617.886968
2022-02-12 17:47:00	100,500	100,500	100,250	100,450	31.077824	3,121,262.872373
2022-02-12 17:48:00	100,400	100,650	100,400	100,650	133.692389	13,434,390.630663
2022-02-12 17:49:00	100,650	100,700	100,650	100,700	39.081491	3,934,743.455738
2022-02-12 17:50:00	100,700	100,750	100,700	100,750	42.78497	4,310,174.761411
2022-02-12 17:51:00	100,750	100,750	100,650	100,650	395.170505	39,775,472.195825
2022-02-12 17:52:00	100,750	100,850	100,750	100,850	40.402117	4,073,561.933629
2022-02-12 17:53:00	100,800	100,950	100,650	100,850	56.405637	5,688,797.618384
2022-02-12 17:54:00	100,850	100,850	100,850	100,850	68.086114	6,866,484.621104
2022-02-12 17:55:00	100,800	100,800	100,750	100,800	71.738157	7,230,540.726978
2022-02-12 17:56:00	100,800	100,800	100,650	100,750	92.777066	9,340,428.539953
2022-02-12 17:57:00	100,450	100,450	100,400	100,400	25.275335	2,537,726.286862
2022-02-12 17:58:00	100,500	100,500	100,450	100,450	16.00395	1,607,991.228156
2022-02-12 17:59:00	100,450	100,450	100,150	100,400	51.826813	5,197,629.561341
2022-02-12 18:00:00	100,350	100,350	100,100	100,150	215.028095	21,540,602.467555
2022-02-12 18:01:00	100,150	100,150	99,980	99,980	119.80624	11,983,564.786805
2022-02-12 18:02:00	99,980	100,150	99,900	100,150	346.306922	34,631,774.950061
2022-02-12 18:03:00	100,200	100,200	100,000	100,200	45.964475	4,600,605.411456
2022-02-12 18:04:00	100,200	100,200	100,150	100,150	9.169163	918,650.12258
2022-02-12 18:05:00	100,150	100,150	100,150	100,150	0.1	10,015
2022-02-12 18:06:00	100,150	100,150	100,050	100,050	1.698751	169,995.001612
2022-02-12 18:07:00	100,000	100,150	100,000	100,150	49.252196	4,926,726.365141
2022-02-12 18:08:00	100,150	100,150	100,050	100,150	42.142704	4,216,447.525752
2022-02-12 18:09:00	100,050	100,150	100,050	100,050	98.633773	9,868,460.753719
2022-02-12 18:10:00	100,050	100,100	100,050	100,100	6.171594	617,522.983214
2022-02-12 18:11:00	100,150	100,150	100,150	100,150	11.529823	1,154,711.723375
2022-02-12 18:12:00	100,150	100,150	100,150	100,150	0.979432	98,090.10779
2022-02-12 18:13:00	100,150	100,250	100,150	100,250	71.72976	7,184,376.332284
2022-02-12 18:14:00	100,200	100,200	100,150	100,200	6.799468	681,303.686563
2022-02-12 18:15:00	100,200	100,200	100,200	100,200	42.46824	4,255,317.646998
2022-02-12 18:16:00	100,150	100,150	100,100	100,100	68.922872	6,899,284.358472
2022-02-12 18:17:00	100,050	100,050	99,990	99,990	129.666456	12,966,768.107511
2022-02-12 18:18:00	99,990	99,990	99,930	99,990	99.859703	9,983,850.666982
2022-02-12 18:19:00	99,970	100,100	99,930	100,050	105.209611	10,514,161.127769
2022-02-12 18:20:00	100,000	100,000	99,640	99,700	331.861058	33,136,993.975526
2022-02-12 18:21:00	99,760	99,900	99,710	99,900	175.147414	17,472,074.653383
2022-02-12 18:22:00	99,820	99,900	99,820	99,900	11.499053	1,148,347.574587
2022-02-12 18:23:00	99,960	100,100	99,950	100,050	48.264095	4,824,684.332034
2022-02-12 18:24:00	100,050	100,150	100,050	100,150	47.967503	4,803,822.581305
2022-02-12 18:25:00	100,150	100,200	100,150	100,200	11.871	1,188,890.65
2022-02-12 18:26:00	100,200	100,200	100,200	100,200	45.24352	4,533,400.657908
2022-02-12 18:27:00	100,200	100,250	100,200	100,250	8.82	883,855
2022-02-12 18:28:00	100,250	100,400	100,250	100,400	235.374131	23,603,297.439165
2022-02-12 18:29:00	100,400	100,600	100,400	100,600	95.78898	9,618,206.135468
2022-02-12 18:30:00	100,400	100,550	100,200	100,200	70.252811	7,047,004.591196
2022-02-12 18:31:00	100,200	100,300	100,150	100,300	58.961288	5,908,138.777873
2022-02-12 18:32:00	100,200	100,200	100,200	100,200	8.349316	836,601.507288
2022-02-12 18:33:00	100,200	100,200	100,200	100,200	19.391151	1,942,993.283106
2022-02-12 18:34:00	100,200	100,200	100,150	100,150	95.171327	9,532,247.073832

Subsets and Splits

No community queries yet

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