Unnamed: 0
stringdate 2005-01-04 09:31:00
2022-12-29 15:00:00
| open
float64 0.24
74
⌀ | close
float64 0.24
74
⌀ | high
float64 0.24
74
⌀ | low
float64 0.24
73.3
⌀ | volume
float64 0
5.54B
⌀ | money
float64 0
3.5B
⌀ | avg
float64 0.24
73.9
⌀ | high_limit
float64 0.26
1.07B
⌀ | low_limit
float64 0
62.9
⌀ | pre_close
float64 0.24
74
⌀ | paused
float64 0
1
⌀ | factor
float64 0.09
1
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2005-01-04 14:21:00 | 1.4 | 1.4 | 1.4 | 1.4 | 41,468 | 58,125 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:22:00 | 1.4 | 1.4 | 1.4 | 1.4 | 19,569 | 27,416 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:23:00 | 1.4 | 1.4 | 1.4 | 1.4 | 47,991 | 67,863 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:24:00 | 1.4 | 1.4 | 1.4 | 1.4 | 25,626 | 35,837 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:25:00 | 1.4 | 1.4 | 1.4 | 1.4 | 37,275 | 52,124 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:26:00 | 1.4 | 1.4 | 1.4 | 1.4 | 27,490 | 38,472 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:27:00 | 1.4 | 1.4 | 1.4 | 1.4 | 44,729 | 62,634 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:28:00 | 1.4 | 1.4 | 1.4 | 1.4 | 18,637 | 26,087 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:29:00 | 1.4 | 1.4 | 1.4 | 1.4 | 19,569 | 27,414 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:30:00 | 1.4 | 1.4 | 1.4 | 1.4 | 56,844 | 79,491 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:31:00 | 1.4 | 1.4 | 1.4 | 1.4 | 8,853 | 12,369 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:32:00 | 1.4 | 1.4 | 1.4 | 1.4 | 1,398 | 2,535 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:33:00 | 1.4 | 1.4 | 1.4 | 1.4 | 39,604 | 55,334 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:34:00 | 1.4 | 1.4 | 1.4 | 1.4 | 8,387 | 11,718 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:35:00 | 1.4 | 1.4 | 1.4 | 1.4 | 37,741 | 52,670 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:36:00 | 1.4 | 1.4 | 1.4 | 1.4 | 11,648 | 16,265 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:37:00 | 1.4 | 1.4 | 1.4 | 1.4 | 13,046 | 18,555 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:38:00 | 1.4 | 1.4 | 1.4 | 1.4 | 21,899 | 30,644 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:39:00 | 1.4 | 1.4 | 1.4 | 1.4 | 3,727 | 5,216 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:40:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:41:00 | 1.4 | 1.4 | 1.4 | 1.4 | 6,989 | 9,779 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:42:00 | 1.4 | 1.4 | 1.4 | 1.4 | 70,356 | 98,340 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:43:00 | 1.4 | 1.4 | 1.4 | 1.4 | 25,626 | 35,841 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:44:00 | 1.4 | 1.4 | 1.4 | 1.4 | 38,206 | 53,423 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:45:00 | 1.4 | 1.4 | 1.4 | 1.4 | 257,195 | 358,925 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:46:00 | 1.4 | 1.4 | 1.4 | 1.4 | 25,160 | 35,154 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:47:00 | 1.4 | 1.4 | 1.4 | 1.4 | 30,752 | 43,002 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:48:00 | 1.4 | 1.4 | 1.4 | 1.4 | 34,479 | 48,535 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:49:00 | 1.4 | 1.4 | 1.4 | 1.4 | 33,547 | 46,921 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:50:00 | 1.4 | 1.4 | 1.4 | 1.4 | 19,103 | 26,727 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:51:00 | 1.4 | 1.4 | 1.4 | 1.4 | 45,661 | 63,875 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:52:00 | 1.4 | 1.4 | 1.4 | 1.4 | 43,332 | 60,614 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:53:00 | 1.4 | 1.4 | 1.4 | 1.4 | 33,081 | 46,257 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:54:00 | 1.4 | 1.4 | 1.4 | 1.4 | 54,980 | 77,190 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:55:00 | 1.4 | 1.4 | 1.4 | 1.4 | 23,763 | 33,576 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:56:00 | 1.4 | 1.4 | 1.4 | 1.4 | 26,558 | 37,160 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:57:00 | 1.4 | 1.4 | 1.4 | 1.4 | 3,727 | 5,213 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:58:00 | 1.4 | 1.4 | 1.4 | 1.4 | 124,404 | 174,096 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 14:59:00 | 1.4 | 1.4 | 1.4 | 1.4 | 122,540 | 171,816 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-04 15:00:00 | 1.4 | 1.4 | 1.4 | 1.4 | 7,455 | 10,435 | 1.4 | 1.56 | 1.27 | 1.4 | 0 | 0.214624 |
2005-01-05 09:31:00 | 1.41 | 1.41 | 1.41 | 1.41 | 12,114 | 16,960 | 1.41 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:32:00 | 1.4 | 1.4 | 1.4 | 1.4 | 6,989 | 10,210 | 1.4 | 1.54 | 1.26 | 1.41 | 0 | 0.214624 |
2005-01-05 09:33:00 | 1.4 | 1.4 | 1.4 | 1.4 | 5,125 | 7,194 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:34:00 | 1.4 | 1.4 | 1.4 | 1.4 | 16,308 | 23,727 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:35:00 | 1.4 | 1.4 | 1.4 | 1.4 | 8,853 | 12,600 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:36:00 | 1.4 | 1.4 | 1.4 | 1.4 | 161,213 | 224,964 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:37:00 | 1.4 | 1.4 | 1.4 | 1.4 | 11,648 | 16,325 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:38:00 | 1.4 | 1.4 | 1.4 | 1.4 | 39,138 | 54,776 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:39:00 | 1.4 | 1.4 | 1.4 | 1.4 | 37,741 | 53,001 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:40:00 | 1.4 | 1.4 | 1.4 | 1.4 | 47,991 | 67,183 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:41:00 | 1.4 | 1.4 | 1.4 | 1.4 | 6,523 | 9,128 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:42:00 | 1.4 | 1.4 | 1.4 | 1.4 | 111,358 | 156,102 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:43:00 | 1.4 | 1.4 | 1.4 | 1.4 | 86,197 | 121,339 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:44:00 | 1.4 | 1.4 | 1.4 | 1.4 | 32,149 | 45,448 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:45:00 | 1.4 | 1.4 | 1.4 | 1.4 | 18,171 | 26,075 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:46:00 | 1.4 | 1.4 | 1.4 | 1.4 | 3,727 | 5,570 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:47:00 | 1.4 | 1.4 | 1.4 | 1.4 | 35,877 | 50,640 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:48:00 | 1.4 | 1.4 | 1.41 | 1.4 | 12,580 | 17,920 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:49:00 | 1.4 | 1.4 | 1.4 | 1.4 | 24,694 | 35,183 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:50:00 | 1.4 | 1.4 | 1.4 | 1.4 | 7,455 | 11,004 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:51:00 | 1.4 | 1.4 | 1.4 | 1.4 | 57,776 | 80,667 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:52:00 | 1.4 | 1.4 | 1.4 | 1.4 | 30,752 | 43,276 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:53:00 | 1.4 | 1.4 | 1.4 | 1.4 | 60,571 | 84,960 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:54:00 | 1.4 | 1.4 | 1.4 | 1.4 | 36,809 | 51,353 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:55:00 | 1.4 | 1.4 | 1.4 | 1.4 | 123,938 | 173,846 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:56:00 | 1.4 | 1.4 | 1.4 | 1.4 | 3,262 | 4,557 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:57:00 | 1.4 | 1.4 | 1.4 | 1.4 | 68,026 | 94,900 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:58:00 | 1.4 | 1.4 | 1.4 | 1.4 | 32,615 | 45,857 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 09:59:00 | 1.4 | 1.39 | 1.4 | 1.39 | 30,752 | 42,843 | 1.4 | 1.54 | 1.26 | 1.4 | 0 | 0.214624 |
2005-01-05 10:00:00 | 1.4 | 1.39 | 1.4 | 1.39 | 31,683 | 44,818 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:01:00 | 1.39 | 1.39 | 1.39 | 1.39 | 73,617 | 102,384 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:02:00 | 1.4 | 1.39 | 1.4 | 1.39 | 76,413 | 106,212 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:03:00 | 1.39 | 1.39 | 1.39 | 1.39 | 19,569 | 27,174 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:04:00 | 1.39 | 1.39 | 1.39 | 1.39 | 15,376 | 21,778 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:05:00 | 1.39 | 1.39 | 1.39 | 1.39 | 19,103 | 26,546 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:06:00 | 1.39 | 1.39 | 1.39 | 1.39 | 44,729 | 62,335 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:07:00 | 1.39 | 1.39 | 1.39 | 1.39 | 17,705 | 25,007 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:08:00 | 1.39 | 1.39 | 1.39 | 1.39 | 14,444 | 20,077 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:09:00 | 1.39 | 1.39 | 1.39 | 1.39 | 202,681 | 281,105 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:10:00 | 1.39 | 1.39 | 1.39 | 1.39 | 90,391 | 125,285 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:11:00 | 1.39 | 1.39 | 1.39 | 1.39 | 9,319 | 12,956 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:12:00 | 1.39 | 1.39 | 1.39 | 1.39 | 27,956 | 39,130 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:13:00 | 1.39 | 1.39 | 1.39 | 1.39 | 14,444 | 20,412 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:14:00 | 1.39 | 1.38 | 1.39 | 1.38 | 168,202 | 233,712 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:15:00 | 1.39 | 1.39 | 1.39 | 1.39 | 11,648 | 16,175 | 1.39 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 10:16:00 | 1.39 | 1.39 | 1.39 | 1.39 | 24,228 | 33,615 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:17:00 | 1.39 | 1.39 | 1.39 | 1.38 | 58,707 | 81,793 | 1.39 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:18:00 | 1.38 | 1.38 | 1.38 | 1.38 | 28,888 | 39,981 | 1.38 | 1.54 | 1.26 | 1.39 | 0 | 0.214624 |
2005-01-05 10:19:00 | 1.38 | 1.38 | 1.38 | 1.38 | 4,659 | 6,450 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 10:20:00 | 1.38 | 1.38 | 1.38 | 1.38 | 127,665 | 176,348 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 10:21:00 | 1.38 | 1.38 | 1.38 | 1.38 | 92,255 | 127,152 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 10:22:00 | 1.38 | 1.38 | 1.38 | 1.37 | 517,651 | 711,426 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 10:23:00 | 1.38 | 1.38 | 1.38 | 1.38 | 34,479 | 47,451 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 10:24:00 | 1.38 | 1.38 | 1.38 | 1.37 | 103,903 | 143,501 | 1.38 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 10:25:00 | 1.37 | 1.37 | 1.37 | 1.37 | 45,195 | 62,690 | 1.37 | 1.54 | 1.26 | 1.38 | 0 | 0.214624 |
2005-01-05 10:26:00 | 1.37 | 1.37 | 1.37 | 1.37 | 44,264 | 60,744 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 10:27:00 | 1.37 | 1.37 | 1.37 | 1.37 | 61,037 | 83,680 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 10:28:00 | 1.37 | 1.37 | 1.37 | 1.37 | 53,582 | 73,461 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 10:29:00 | 1.37 | 1.37 | 1.37 | 1.37 | 92,255 | 126,428 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
2005-01-05 10:30:00 | 1.37 | 1.37 | 1.37 | 1.37 | 132,791 | 182,194 | 1.37 | 1.54 | 1.26 | 1.37 | 0 | 0.214624 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.