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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2005-05-13 13:41:00
| 0.49
| 0.49
| 0.49
| 0.49
| 83,413
| 41,055
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:42:00
| 0.49
| 0.49
| 0.49
| 0.49
| 96,469
| 47,328
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:43:00
| 0.49
| 0.49
| 0.49
| 0.49
| 154,495
| 75,605
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:44:00
| 0.49
| 0.49
| 0.49
| 0.49
| 92,117
| 44,984
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:45:00
| 0.49
| 0.49
| 0.49
| 0.49
| 7,253
| 3,536
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:46:00
| 0.49
| 0.49
| 0.49
| 0.49
| 21,760
| 10,620
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:47:00
| 0.49
| 0.49
| 0.49
| 0.49
| 15,232
| 7,425
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:48:00
| 0.49
| 0.49
| 0.49
| 0.49
| 25,386
| 12,390
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:49:00
| 0.49
| 0.49
| 0.49
| 0.49
| 21,760
| 10,620
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:50:00
| 0.49
| 0.49
| 0.49
| 0.49
| 72,533
| 35,306
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:51:00
| 0.49
| 0.49
| 0.49
| 0.49
| 8,704
| 4,236
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:52:00
| 0.49
| 0.49
| 0.49
| 0.49
| 29,013
| 14,120
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:53:00
| 0.49
| 0.49
| 0.49
| 0.49
| 29,013
| 14,183
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:54:00
| 0.49
| 0.49
| 0.49
| 0.49
| 79,061
| 38,786
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:55:00
| 0.49
| 0.49
| 0.49
| 0.49
| 0
| 0
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:56:00
| 0.49
| 0.49
| 0.49
| 0.49
| 11,605
| 5,680
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:57:00
| 0.49
| 0.49
| 0.49
| 0.49
| 7,253
| 3,550
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:58:00
| 0.49
| 0.49
| 0.49
| 0.49
| 21,035
| 10,295
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 13:59:00
| 0.49
| 0.49
| 0.49
| 0.49
| 725
| 355
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:00:00
| 0.49
| 0.49
| 0.49
| 0.49
| 0
| 0
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:01:00
| 0.49
| 0.49
| 0.49
| 0.49
| 171,903
| 83,698
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:02:00
| 0.49
| 0.49
| 0.49
| 0.49
| 0
| 0
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:03:00
| 0.49
| 0.49
| 0.49
| 0.49
| 36,992
| 18,003
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:04:00
| 0.49
| 0.49
| 0.49
| 0.49
| 108,074
| 52,477
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:05:00
| 0.49
| 0.49
| 0.49
| 0.49
| 45,696
| 22,216
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:06:00
| 0.49
| 0.49
| 0.49
| 0.49
| 80,511
| 39,072
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:07:00
| 0.49
| 0.49
| 0.49
| 0.49
| 44,245
| 21,472
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:08:00
| 0.49
| 0.49
| 0.49
| 0.49
| 89,941
| 43,648
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:09:00
| 0.48
| 0.48
| 0.48
| 0.48
| 87,039
| 41,940
| 0.48
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:10:00
| 0.48
| 0.48
| 0.48
| 0.48
| 129,834
| 62,329
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:11:00
| 0.48
| 0.47
| 0.48
| 0.47
| 132,010
| 62,520
| 0.47
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:12:00
| 0.48
| 0.48
| 0.48
| 0.47
| 95,018
| 45,152
| 0.48
| 0.55
| 0.45
| 0.47
| 0
| 0.137869
|
2005-05-13 14:13:00
| 0.48
| 0.48
| 0.48
| 0.48
| 11,605
| 5,519
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:14:00
| 0.48
| 0.48
| 0.48
| 0.48
| 5,803
| 2,760
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:15:00
| 0.48
| 0.48
| 0.48
| 0.48
| 62,378
| 29,928
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:16:00
| 0.48
| 0.48
| 0.48
| 0.48
| 63,829
| 30,851
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:17:00
| 0.48
| 0.48
| 0.48
| 0.48
| 4,352
| 2,106
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:18:00
| 0.48
| 0.48
| 0.48
| 0.48
| 39,893
| 19,305
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:19:00
| 0.49
| 0.49
| 0.49
| 0.49
| 7,979
| 3,872
| 0.49
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:20:00
| 0.49
| 0.48
| 0.49
| 0.48
| 120,404
| 58,405
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:21:00
| 0.49
| 0.48
| 0.49
| 0.48
| 15,232
| 7,387
| 0.49
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:22:00
| 0.49
| 0.48
| 0.49
| 0.48
| 64,554
| 31,329
| 0.49
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:23:00
| 0.48
| 0.48
| 0.48
| 0.48
| 169,001
| 81,550
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:24:00
| 0.48
| 0.48
| 0.48
| 0.48
| 160,297
| 77,350
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:25:00
| 0.48
| 0.48
| 0.48
| 0.48
| 2,901
| 1,400
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:26:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:27:00
| 0.48
| 0.48
| 0.48
| 0.48
| 18,133
| 8,700
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:28:00
| 0.48
| 0.48
| 0.48
| 0.48
| 34,816
| 16,653
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:29:00
| 0.48
| 0.48
| 0.48
| 0.48
| 15,957
| 7,634
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:30:00
| 0.48
| 0.48
| 0.48
| 0.48
| 126,932
| 60,550
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:31:00
| 0.48
| 0.48
| 0.48
| 0.48
| 92,117
| 44,021
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:32:00
| 0.48
| 0.48
| 0.48
| 0.48
| 25,386
| 12,124
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:33:00
| 0.48
| 0.48
| 0.48
| 0.48
| 13,781
| 6,595
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:34:00
| 0.48
| 0.48
| 0.48
| 0.48
| 2,901
| 1,392
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:35:00
| 0.48
| 0.48
| 0.48
| 0.48
| 1,451
| 696
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:36:00
| 0.48
| 0.48
| 0.48
| 0.48
| 5,803
| 2,784
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:37:00
| 0.48
| 0.48
| 0.48
| 0.48
| 34,090
| 16,405
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:38:00
| 0.48
| 0.48
| 0.48
| 0.48
| 18,133
| 8,750
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:39:00
| 0.48
| 0.48
| 0.48
| 0.48
| 131,284
| 63,421
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:40:00
| 0.49
| 0.49
| 0.49
| 0.49
| 5,077
| 2,464
| 0.49
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:41:00
| 0.49
| 0.49
| 0.49
| 0.49
| 23,936
| 11,616
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:42:00
| 0.49
| 0.49
| 0.49
| 0.49
| 21,760
| 10,560
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:43:00
| 0.49
| 0.49
| 0.49
| 0.49
| 37,717
| 18,304
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:44:00
| 0.49
| 0.49
| 0.49
| 0.49
| 42,794
| 20,827
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:45:00
| 0.49
| 0.49
| 0.49
| 0.49
| 38,442
| 18,709
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:46:00
| 0.49
| 0.49
| 0.49
| 0.49
| 52,224
| 25,416
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:47:00
| 0.49
| 0.49
| 0.49
| 0.49
| 130,559
| 63,460
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:48:00
| 0.49
| 0.48
| 0.49
| 0.48
| 39,893
| 19,339
| 0.49
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:49:00
| 0.49
| 0.49
| 0.49
| 0.49
| 32,640
| 15,840
| 0.49
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:50:00
| 0.48
| 0.48
| 0.48
| 0.48
| 87,039
| 42,156
| 0.48
| 0.55
| 0.45
| 0.49
| 0
| 0.137869
|
2005-05-13 14:51:00
| 0.48
| 0.48
| 0.48
| 0.48
| 74,709
| 36,062
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:52:00
| 0.48
| 0.48
| 0.48
| 0.48
| 40,618
| 19,600
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:53:00
| 0.48
| 0.48
| 0.48
| 0.48
| 36,992
| 17,850
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:54:00
| 0.48
| 0.48
| 0.48
| 0.48
| 123,306
| 59,425
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:55:00
| 0.48
| 0.48
| 0.48
| 0.48
| 60,202
| 28,884
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:56:00
| 0.48
| 0.48
| 0.48
| 0.48
| 63,104
| 30,276
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:57:00
| 0.48
| 0.48
| 0.48
| 0.48
| 187,135
| 89,733
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:58:00
| 0.48
| 0.48
| 0.48
| 0.48
| 18,133
| 8,700
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 14:59:00
| 0.48
| 0.48
| 0.48
| 0.48
| 211,070
| 100,977
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-13 15:00:00
| 0.48
| 0.48
| 0.48
| 0.48
| 166,100
| 79,422
| 0.48
| 0.55
| 0.45
| 0.48
| 0
| 0.137869
|
2005-05-16 09:31:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:32:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:33:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:34:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:35:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:36:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:37:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:38:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:39:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:40:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:41:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:42:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:43:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:44:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:45:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:46:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:47:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:48:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:49:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
2005-05-16 09:50:00
| 0.48
| 0.48
| 0.48
| 0.48
| 0
| 0
| 0.48
| 0.48
| 0.48
| 0.48
| 1
| 0.137869
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.