Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 10.2k
369k
| high
float64 10.4k
369k
| low
float64 10.1k
368k
| close
float64 10.2k
369k
| volume
float64 0
474k
| value
float64 0
35B
|
|---|---|---|---|---|---|---|
2024-11-29 07:50:00
| 330,500
| 330,500
| 330,450
| 330,500
| 148.111847
| 48,946,795.695565
|
2024-11-29 07:51:00
| 330,500
| 330,800
| 330,450
| 330,800
| 211.005906
| 69,739,771.205422
|
2024-11-29 07:52:00
| 330,800
| 330,850
| 330,700
| 330,800
| 139.751255
| 46,228,394.169678
|
2024-11-29 07:53:00
| 330,800
| 331,000
| 330,750
| 331,000
| 102.051781
| 33,764,456.131262
|
2024-11-29 07:54:00
| 331,000
| 331,000
| 330,800
| 330,950
| 117.217645
| 38,794,597.853644
|
2024-11-29 07:55:00
| 330,950
| 330,950
| 330,700
| 330,700
| 131.767364
| 43,595,745.574754
|
2024-11-29 07:56:00
| 330,700
| 330,800
| 330,550
| 330,800
| 55.093183
| 18,216,931.287248
|
2024-11-29 07:57:00
| 330,800
| 331,100
| 330,700
| 331,100
| 446.901756
| 147,917,856.886081
|
2024-11-29 07:58:00
| 331,100
| 331,250
| 331,050
| 331,250
| 150.297125
| 49,771,401.156272
|
2024-11-29 07:59:00
| 331,300
| 331,350
| 331,300
| 331,350
| 94.151648
| 31,193,430.264427
|
2024-11-29 08:00:00
| 331,350
| 331,450
| 331,100
| 331,300
| 428.625376
| 142,000,726.331422
|
2024-11-29 08:01:00
| 331,300
| 331,300
| 330,950
| 330,950
| 168.737492
| 55,871,020.090698
|
2024-11-29 08:02:00
| 331,150
| 331,150
| 330,450
| 330,750
| 357.263639
| 118,117,217.208198
|
2024-11-29 08:03:00
| 330,700
| 330,700
| 330,400
| 330,500
| 238.22726
| 78,736,528.596607
|
2024-11-29 08:04:00
| 330,500
| 330,700
| 330,400
| 330,700
| 393.256506
| 130,012,337.474892
|
2024-11-29 08:05:00
| 330,700
| 331,050
| 330,500
| 330,950
| 311.801104
| 103,164,418.926134
|
2024-11-29 08:06:00
| 330,950
| 331,050
| 330,700
| 330,850
| 98.884218
| 32,708,482.04782
|
2024-11-29 08:07:00
| 330,850
| 330,850
| 330,200
| 330,200
| 403.027841
| 133,228,281.115773
|
2024-11-29 08:08:00
| 330,200
| 330,300
| 330,150
| 330,150
| 293.863285
| 97,031,387.625143
|
2024-11-29 08:09:00
| 330,300
| 330,350
| 330,150
| 330,350
| 143.076542
| 47,253,141.499352
|
2024-11-29 08:10:00
| 330,150
| 330,450
| 330,150
| 330,450
| 180.478722
| 59,613,250.432327
|
2024-11-29 08:11:00
| 330,450
| 330,750
| 330,150
| 330,350
| 244.095206
| 80,631,798.046618
|
2024-11-29 08:12:00
| 330,750
| 330,750
| 330,350
| 330,350
| 44.992707
| 14,871,489.905542
|
2024-11-29 08:13:00
| 330,550
| 330,550
| 330,450
| 330,450
| 60.060597
| 19,850,720.653537
|
2024-11-29 08:14:00
| 330,550
| 330,800
| 330,450
| 330,750
| 224.069704
| 74,079,701.684248
|
2024-11-29 08:15:00
| 330,750
| 331,250
| 330,650
| 331,000
| 90.317211
| 29,888,087.686535
|
2024-11-29 08:16:00
| 331,000
| 331,000
| 330,600
| 330,600
| 195.386385
| 64,630,256.556079
|
2024-11-29 08:17:00
| 330,900
| 330,950
| 330,600
| 330,650
| 104.154403
| 34,458,126.682044
|
2024-11-29 08:18:00
| 330,850
| 330,900
| 330,850
| 330,850
| 176.944164
| 58,545,382.417166
|
2024-11-29 08:19:00
| 330,900
| 331,000
| 330,850
| 330,900
| 119.671235
| 39,602,421.443377
|
2024-11-29 08:20:00
| 330,850
| 331,050
| 330,500
| 330,900
| 183.514282
| 60,693,966.349043
|
2024-11-29 08:21:00
| 331,050
| 331,200
| 330,800
| 331,200
| 99.300357
| 32,878,720.422524
|
2024-11-29 08:22:00
| 331,200
| 331,500
| 330,950
| 331,400
| 257.56951
| 85,348,963.198721
|
2024-11-29 08:23:00
| 331,400
| 331,400
| 331,100
| 331,150
| 25.473956
| 8,441,433.978541
|
2024-11-29 08:24:00
| 331,350
| 331,400
| 331,150
| 331,150
| 118.125083
| 39,129,759.434418
|
2024-11-29 08:25:00
| 331,300
| 331,350
| 331,150
| 331,250
| 73.502385
| 24,344,019.969604
|
2024-11-29 08:26:00
| 331,300
| 331,450
| 331,300
| 331,300
| 107.452246
| 35,605,595.897742
|
2024-11-29 08:27:00
| 331,350
| 331,450
| 331,200
| 331,450
| 231.466429
| 76,691,892.66428
|
2024-11-29 08:28:00
| 331,450
| 331,550
| 331,200
| 331,500
| 309.394318
| 102,546,800.399984
|
2024-11-29 08:29:00
| 331,550
| 331,600
| 331,500
| 331,500
| 345.595429
| 114,579,354.667822
|
2024-11-29 08:30:00
| 331,500
| 331,800
| 331,500
| 331,750
| 400.581187
| 132,832,754.727345
|
2024-11-29 08:31:00
| 331,750
| 331,850
| 331,600
| 331,750
| 237.150198
| 78,682,589.750502
|
2024-11-29 08:32:00
| 331,750
| 331,750
| 331,600
| 331,600
| 54.678947
| 18,136,751.088497
|
2024-11-29 08:33:00
| 331,750
| 331,750
| 331,600
| 331,650
| 64.747803
| 21,474,997.198694
|
2024-11-29 08:34:00
| 331,700
| 331,800
| 331,650
| 331,750
| 70.804914
| 23,489,595.107668
|
2024-11-29 08:35:00
| 331,800
| 331,950
| 331,750
| 331,800
| 1,080.152261
| 358,351,408.434486
|
2024-11-29 08:36:00
| 331,800
| 331,800
| 331,750
| 331,800
| 106.6943
| 35,397,468.31141
|
2024-11-29 08:37:00
| 331,900
| 331,900
| 331,750
| 331,800
| 129.334172
| 42,913,310.298138
|
2024-11-29 08:38:00
| 331,900
| 331,900
| 331,750
| 331,850
| 40.528791
| 13,447,700.58925
|
2024-11-29 08:39:00
| 331,850
| 331,900
| 331,750
| 331,750
| 763.080613
| 253,159,210.215521
|
2024-11-29 08:40:00
| 331,800
| 331,800
| 331,750
| 331,750
| 1,410.27323
| 467,860,275.294233
|
2024-11-29 08:41:00
| 331,800
| 331,800
| 331,600
| 331,600
| 721.39862
| 239,309,010.78699
|
2024-11-29 08:42:00
| 331,650
| 331,650
| 331,550
| 331,600
| 114.754029
| 38,053,733.06962
|
2024-11-29 08:43:00
| 331,650
| 331,650
| 331,550
| 331,650
| 94.917928
| 31,476,933.457651
|
2024-11-29 08:44:00
| 331,650
| 331,650
| 331,550
| 331,550
| 80.655285
| 26,743,239.534289
|
2024-11-29 08:45:00
| 331,550
| 331,550
| 331,100
| 331,100
| 340.739809
| 112,895,905.055181
|
2024-11-29 08:46:00
| 331,100
| 331,100
| 331,000
| 331,050
| 88.579143
| 29,325,962.483494
|
2024-11-29 08:47:00
| 331,050
| 331,100
| 331,000
| 331,050
| 119.562439
| 39,579,570.548295
|
2024-11-29 08:48:00
| 331,100
| 331,100
| 331,000
| 331,050
| 183.325995
| 60,688,410.117911
|
2024-11-29 08:49:00
| 331,050
| 331,250
| 331,000
| 331,250
| 253.348419
| 83,897,115.899661
|
2024-11-29 08:50:00
| 331,250
| 331,250
| 331,100
| 331,100
| 118.131941
| 39,116,956.198076
|
2024-11-29 08:51:00
| 331,250
| 331,250
| 331,100
| 331,200
| 42.41211
| 14,044,533.713686
|
2024-11-29 08:52:00
| 331,200
| 331,300
| 331,200
| 331,300
| 83.262122
| 27,582,172.229976
|
2024-11-29 08:53:00
| 331,400
| 331,450
| 331,300
| 331,300
| 86.142297
| 28,549,727.530422
|
2024-11-29 08:54:00
| 331,400
| 331,500
| 331,300
| 331,400
| 251.668064
| 83,400,952.956554
|
2024-11-29 08:55:00
| 331,400
| 331,450
| 331,150
| 331,150
| 92.22765
| 30,550,765.179035
|
2024-11-29 08:56:00
| 331,300
| 331,500
| 331,150
| 331,500
| 92.199022
| 30,541,279.986292
|
2024-11-29 08:57:00
| 331,500
| 331,500
| 331,150
| 331,400
| 67.61436
| 22,409,696.902875
|
2024-11-29 08:58:00
| 331,400
| 331,400
| 331,150
| 331,150
| 166.385136
| 55,101,597.589505
|
2024-11-29 08:59:00
| 331,200
| 331,200
| 331,050
| 331,050
| 106.263417
| 35,182,610.126255
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.