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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2005-01-06 09:51:00
| 1.41 | 1.41 | 1.41 | 1.41 | 30,286 | 42,905 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:52:00
| 1.41 | 1.41 | 1.41 | 1.41 | 32,615 | 45,972 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:53:00
| 1.41 | 1.41 | 1.41 | 1.41 | 34,013 | 48,300 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:54:00
| 1.41 | 1.41 | 1.41 | 1.41 | 31,217 | 43,944 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:55:00
| 1.41 | 1.41 | 1.41 | 1.41 | 109,494 | 153,977 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:56:00
| 1.41 | 1.41 | 1.41 | 1.4 | 48,457 | 68,029 | 1.41 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:57:00
| 1.41 | 1.4 | 1.41 | 1.4 | 54,048 | 75,947 | 1.4 | 1.53 | 1.25 | 1.41 | 0 | 0.214624 |
2005-01-06 09:58:00
| 1.4 | 1.4 | 1.4 | 1.4 | 65,696 | 92,158 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 09:59:00
| 1.4 | 1.4 | 1.41 | 1.4 | 38,206 | 53,675 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:00:00
| 1.4 | 1.4 | 1.4 | 1.4 | 23,763 | 33,961 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:01:00
| 1.4 | 1.4 | 1.4 | 1.4 | 54,048 | 75,653 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:02:00
| 1.4 | 1.4 | 1.4 | 1.4 | 24,228 | 34,579 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:03:00
| 1.4 | 1.4 | 1.4 | 1.4 | 444,965 | 621,712 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:04:00
| 1.4 | 1.4 | 1.4 | 1.4 | 89,925 | 125,549 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:05:00
| 1.39 | 1.39 | 1.39 | 1.39 | 116,949 | 162,668 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:06:00
| 1.39 | 1.39 | 1.39 | 1.39 | 44,729 | 62,204 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:07:00
| 1.39 | 1.39 | 1.39 | 1.39 | 23,297 | 32,384 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:08:00
| 1.39 | 1.39 | 1.39 | 1.39 | 3,262 | 4,536 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:09:00
| 1.39 | 1.39 | 1.39 | 1.39 | 17,705 | 24,633 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:10:00
| 1.39 | 1.39 | 1.39 | 1.39 | 47,991 | 67,588 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:11:00
| 1.39 | 1.39 | 1.39 | 1.39 | 57,310 | 79,803 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:12:00
| 1.4 | 1.39 | 1.4 | 1.39 | 60,571 | 84,368 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:13:00
| 1.4 | 1.4 | 1.4 | 1.4 | 11,648 | 16,250 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:14:00
| 1.4 | 1.39 | 1.4 | 1.39 | 5,125 | 7,146 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:15:00
| 1.4 | 1.39 | 1.4 | 1.39 | 115,085 | 160,484 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:16:00
| 1.39 | 1.39 | 1.39 | 1.39 | 8,387 | 11,682 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:17:00
| 1.39 | 1.39 | 1.39 | 1.39 | 26,092 | 36,848 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:18:00
| 1.39 | 1.39 | 1.39 | 1.39 | 23,297 | 32,441 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:19:00
| 1.39 | 1.39 | 1.39 | 1.39 | 82,470 | 115,511 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:20:00
| 1.39 | 1.39 | 1.39 | 1.39 | 88,527 | 123,306 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:21:00
| 1.39 | 1.4 | 1.4 | 1.39 | 103,437 | 144,473 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:22:00
| 1.4 | 1.4 | 1.4 | 1.39 | 43,798 | 61,096 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:23:00
| 1.4 | 1.39 | 1.4 | 1.39 | 131,859 | 184,276 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:24:00
| 1.4 | 1.4 | 1.4 | 1.4 | 19,103 | 26,818 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:25:00
| 1.4 | 1.4 | 1.4 | 1.39 | 60,105 | 83,741 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:26:00
| 1.4 | 1.39 | 1.4 | 1.39 | 95,050 | 133,532 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:27:00
| 1.39 | 1.39 | 1.39 | 1.39 | 11,648 | 16,200 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:28:00
| 1.39 | 1.39 | 1.39 | 1.39 | 261,854 | 364,208 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:29:00
| 1.39 | 1.39 | 1.39 | 1.39 | 49,389 | 68,678 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:30:00
| 1.39 | 1.39 | 1.39 | 1.39 | 6,057 | 8,424 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:31:00
| 1.39 | 1.39 | 1.39 | 1.39 | 9,785 | 13,603 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:32:00
| 1.39 | 1.39 | 1.39 | 1.39 | 50,787 | 70,547 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:33:00
| 1.39 | 1.39 | 1.39 | 1.39 | 23,763 | 33,014 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:34:00
| 1.39 | 1.39 | 1.39 | 1.39 | 82,936 | 115,168 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:35:00
| 1.39 | 1.39 | 1.39 | 1.39 | 30,752 | 42,831 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:36:00
| 1.39 | 1.39 | 1.39 | 1.39 | 8,853 | 12,693 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:37:00
| 1.39 | 1.39 | 1.39 | 1.39 | 22,365 | 31,185 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:38:00
| 1.39 | 1.39 | 1.39 | 1.39 | 19,569 | 27,174 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:39:00
| 1.39 | 1.39 | 1.39 | 1.39 | 61,037 | 84,751 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:40:00
| 1.39 | 1.39 | 1.39 | 1.39 | 69,424 | 96,402 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:41:00
| 1.39 | 1.39 | 1.39 | 1.39 | 173,327 | 240,913 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:42:00
| 1.39 | 1.39 | 1.39 | 1.39 | 72,685 | 101,088 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:43:00
| 1.39 | 1.39 | 1.39 | 1.39 | 4,659 | 6,490 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:44:00
| 1.39 | 1.39 | 1.39 | 1.39 | 13,046 | 18,172 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:45:00
| 1.39 | 1.4 | 1.4 | 1.39 | 12,114 | 16,877 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:46:00
| 1.4 | 1.4 | 1.4 | 1.4 | 15,842 | 22,100 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:47:00
| 1.4 | 1.4 | 1.4 | 1.4 | 27,490 | 38,350 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:48:00
| 1.4 | 1.4 | 1.4 | 1.4 | 20,501 | 28,600 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:49:00
| 1.4 | 1.4 | 1.4 | 1.4 | 55,912 | 78,481 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:50:00
| 1.4 | 1.4 | 1.4 | 1.4 | 29,820 | 41,695 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:51:00
| 1.4 | 1.4 | 1.4 | 1.4 | 10,251 | 14,326 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:52:00
| 1.4 | 1.4 | 1.4 | 1.4 | 14,910 | 20,832 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:53:00
| 1.4 | 1.4 | 1.4 | 1.4 | 15,842 | 22,147 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:54:00
| 1.4 | 1.4 | 1.4 | 1.4 | 32,149 | 45,295 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:55:00
| 1.4 | 1.4 | 1.4 | 1.4 | 245,546 | 343,204 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:56:00
| 1.4 | 1.4 | 1.4 | 1.4 | 9,785 | 13,650 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:57:00
| 1.39 | 1.39 | 1.39 | 1.39 | 31,683 | 44,132 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 10:58:00
| 1.4 | 1.39 | 1.4 | 1.39 | 16,774 | 23,584 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 10:59:00
| 1.4 | 1.4 | 1.4 | 1.39 | 35,877 | 50,340 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 11:00:00
| 1.39 | 1.4 | 1.4 | 1.39 | 6,989 | 9,745 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:01:00
| 1.4 | 1.4 | 1.4 | 1.4 | 24,694 | 34,450 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:02:00
| 1.4 | 1.4 | 1.4 | 1.4 | 6,057 | 8,450 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:03:00
| 1.4 | 1.4 | 1.4 | 1.4 | 43,332 | 60,450 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:04:00
| 1.4 | 1.4 | 1.4 | 1.39 | 52,650 | 73,445 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:05:00
| 1.4 | 1.4 | 1.4 | 1.4 | 129,063 | 180,198 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:06:00
| 1.4 | 1.4 | 1.4 | 1.4 | 39,138 | 54,771 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:07:00
| 1.4 | 1.4 | 1.4 | 1.4 | 39,138 | 54,872 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:08:00
| 1.4 | 1.4 | 1.4 | 1.4 | 1,398 | 1,957 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:09:00
| 1.4 | 1.4 | 1.4 | 1.4 | 12,580 | 17,614 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:10:00
| 1.4 | 1.4 | 1.4 | 1.4 | 12,114 | 16,959 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:11:00
| 1.4 | 1.4 | 1.4 | 1.4 | 103,903 | 145,790 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:12:00
| 1.4 | 1.4 | 1.4 | 1.4 | 61,503 | 86,339 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:13:00
| 1.4 | 1.4 | 1.4 | 1.4 | 86,197 | 121,098 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:14:00
| 1.4 | 1.4 | 1.4 | 1.4 | 36,809 | 51,355 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:15:00
| 1.4 | 1.4 | 1.4 | 1.4 | 1,864 | 2,795 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:16:00
| 1.4 | 1.4 | 1.4 | 1.4 | 121,608 | 170,105 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:17:00
| 1.4 | 1.4 | 1.4 | 1.4 | 8,387 | 11,700 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:18:00
| 1.4 | 1.4 | 1.4 | 1.4 | 7,921 | 11,067 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:19:00
| 1.4 | 1.4 | 1.4 | 1.4 | 2,330 | 3,255 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:20:00
| 1.4 | 1.4 | 1.4 | 1.4 | 9,785 | 13,660 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:21:00
| 1.4 | 1.4 | 1.4 | 1.4 | 27,490 | 38,367 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:22:00
| 1.4 | 1.4 | 1.4 | 1.4 | 2,330 | 3,252 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:23:00
| 1.4 | 1.39 | 1.4 | 1.39 | 473,387 | 658,628 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:24:00
| 1.4 | 1.4 | 1.4 | 1.4 | 17,705 | 24,741 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 11:25:00
| 1.4 | 1.39 | 1.4 | 1.39 | 66,162 | 93,447 | 1.39 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:26:00
| 1.4 | 1.39 | 1.4 | 1.39 | 15,842 | 22,062 | 1.39 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 11:27:00
| 1.4 | 1.4 | 1.4 | 1.4 | 5,591 | 7,800 | 1.4 | 1.53 | 1.25 | 1.39 | 0 | 0.214624 |
2005-01-06 11:28:00
| 1.4 | 1.4 | 1.4 | 1.4 | 22,831 | 31,850 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:29:00
| 1.4 | 1.4 | 1.4 | 1.4 | 1,864 | 2,600 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
2005-01-06 11:30:00
| 1.4 | 1.4 | 1.4 | 1.4 | 7,455 | 10,392 | 1.4 | 1.53 | 1.25 | 1.4 | 0 | 0.214624 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.