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.