Search is not available for this dataset
Date stringlengths 19 19 | open float64 495 5.52k | high float64 496 5.52k | low float64 495 5.5k | close float64 496 5.51k | volume float64 0 13.1M | value float64 0 25.9B |
|---|---|---|---|---|---|---|
2023-05-09 00:48:00 | 1,545 | 1,545 | 1,545 | 1,545 | 6,327.503221 | 9,775,992.476491 |
2023-05-09 00:49:00 | 1,545 | 1,545 | 1,540 | 1,545 | 1,133.867753 | 1,749,865.800851 |
2023-05-09 00:50:00 | 1,540 | 1,550 | 1,540 | 1,550 | 5,302.393566 | 8,188,366.067199 |
2023-05-09 00:51:00 | 1,550 | 1,550 | 1,540 | 1,545 | 7,343.484908 | 11,345,693.277385 |
2023-05-09 00:52:00 | 1,545 | 1,545 | 1,545 | 1,545 | 10,462.651096 | 16,164,795.943938 |
2023-05-09 00:53:00 | 1,545 | 1,545 | 1,545 | 1,545 | 18,471.026709 | 28,537,736.265529 |
2023-05-09 00:54:00 | 1,545 | 1,545 | 1,540 | 1,540 | 2,414.669688 | 3,728,209.736494 |
2023-05-09 00:55:00 | 1,540 | 1,545 | 1,540 | 1,545 | 1,329.779645 | 2,050,318.182599 |
2023-05-09 00:56:00 | 1,545 | 1,545 | 1,540 | 1,545 | 5,841.532224 | 9,024,842.285555 |
2023-05-09 00:57:00 | 1,545 | 1,545 | 1,540 | 1,540 | 37,072.702065 | 57,092,104.582519 |
2023-05-09 00:58:00 | 1,545 | 1,545 | 1,540 | 1,545 | 8,899.228293 | 13,743,838.213798 |
2023-05-09 00:59:00 | 1,545 | 1,545 | 1,540 | 1,540 | 3,828.114739 | 5,906,901.450857 |
2023-05-09 01:00:00 | 1,540 | 1,540 | 1,540 | 1,540 | 7,917.395684 | 12,192,789.354053 |
2023-05-09 01:01:00 | 1,540 | 1,540 | 1,540 | 1,540 | 16,239.920836 | 25,009,478.086855 |
2023-05-09 01:02:00 | 1,545 | 1,550 | 1,545 | 1,550 | 17,994.763766 | 27,802,722.16383 |
2023-05-09 01:03:00 | 1,545 | 1,545 | 1,540 | 1,540 | 86,191.269282 | 132,855,038.041447 |
2023-05-09 01:04:00 | 1,540 | 1,540 | 1,535 | 1,540 | 49,367.09147 | 75,977,568.07911 |
2023-05-09 01:05:00 | 1,540 | 1,540 | 1,540 | 1,540 | 9,772.809533 | 15,050,126.681174 |
2023-05-09 01:06:00 | 1,540 | 1,540 | 1,535 | 1,535 | 2,973.551584 | 4,569,122.607798 |
2023-05-09 01:07:00 | 1,540 | 1,540 | 1,535 | 1,540 | 1,661.962157 | 2,559,239.04383 |
2023-05-09 01:08:00 | 1,540 | 1,540 | 1,535 | 1,540 | 27,529.500907 | 42,365,704.048497 |
2023-05-09 01:09:00 | 1,540 | 1,540 | 1,535 | 1,535 | 76,321.915404 | 117,458,619.403705 |
2023-05-09 01:10:00 | 1,535 | 1,540 | 1,535 | 1,535 | 4,540.655048 | 6,971,644.439574 |
2023-05-09 01:11:00 | 1,535 | 1,540 | 1,535 | 1,540 | 2,553.152103 | 3,930,882.727068 |
2023-05-09 01:12:00 | 1,540 | 1,540 | 1,535 | 1,540 | 21,354.232832 | 32,885,147.051388 |
2023-05-09 01:13:00 | 1,540 | 1,540 | 1,535 | 1,535 | 16,408.376745 | 25,227,377.830632 |
2023-05-09 01:14:00 | 1,535 | 1,535 | 1,535 | 1,535 | 2,281.218293 | 3,501,670.080047 |
2023-05-09 01:15:00 | 1,540 | 1,540 | 1,535 | 1,540 | 11,197.694659 | 17,243,926.491248 |
2023-05-09 01:16:00 | 1,540 | 1,540 | 1,535 | 1,540 | 2,946.420484 | 4,536,118.856774 |
2023-05-09 01:17:00 | 1,540 | 1,545 | 1,535 | 1,540 | 17,285.597649 | 26,613,435.574475 |
2023-05-09 01:18:00 | 1,545 | 1,545 | 1,540 | 1,540 | 15,392.192078 | 23,704,015.618727 |
2023-05-09 01:19:00 | 1,540 | 1,545 | 1,540 | 1,540 | 29,717.584665 | 45,806,292.95389 |
2023-05-09 01:20:00 | 1,540 | 1,545 | 1,540 | 1,545 | 8,260.140761 | 12,727,089.263588 |
2023-05-09 01:21:00 | 1,545 | 1,545 | 1,540 | 1,540 | 12,074.921155 | 18,604,974.496321 |
2023-05-09 01:22:00 | 1,545 | 1,545 | 1,540 | 1,540 | 2,229.928644 | 3,442,340.921561 |
2023-05-09 01:23:00 | 1,540 | 1,545 | 1,540 | 1,545 | 467.302764 | 719,666.256853 |
2023-05-09 01:24:00 | 1,540 | 1,545 | 1,540 | 1,540 | 10,828.656355 | 16,726,857.890956 |
2023-05-09 01:25:00 | 1,540 | 1,545 | 1,540 | 1,545 | 51,664.905055 | 79,566,899.356028 |
2023-05-09 01:26:00 | 1,545 | 1,545 | 1,540 | 1,540 | 1,813.2659 | 2,796,838.386698 |
2023-05-09 01:27:00 | 1,540 | 1,545 | 1,540 | 1,545 | 21,999.914487 | 33,985,639.418293 |
2023-05-09 01:28:00 | 1,545 | 1,545 | 1,545 | 1,545 | 46,127.058261 | 71,266,305.013739 |
2023-05-09 01:29:00 | 1,545 | 1,545 | 1,545 | 1,545 | 165.650566 | 255,930.124934 |
2023-05-09 01:30:00 | 1,545 | 1,545 | 1,540 | 1,540 | 13,413.569794 | 20,674,965.331807 |
2023-05-09 01:31:00 | 1,540 | 1,545 | 1,540 | 1,540 | 26,687.210825 | 41,138,304.6705 |
2023-05-09 01:32:00 | 1,540 | 1,550 | 1,540 | 1,550 | 59,607.26582 | 92,007,156.819435 |
2023-05-09 01:33:00 | 1,550 | 1,550 | 1,540 | 1,540 | 12,551.449259 | 19,398,976.665306 |
2023-05-09 01:34:00 | 1,540 | 1,545 | 1,540 | 1,545 | 4,508.190145 | 6,965,069.624272 |
2023-05-09 01:35:00 | 1,545 | 1,545 | 1,545 | 1,545 | 10,873.959528 | 16,800,267.471486 |
2023-05-09 01:36:00 | 1,545 | 1,545 | 1,540 | 1,545 | 14,390.185634 | 22,230,780.608682 |
2023-05-09 01:37:00 | 1,545 | 1,545 | 1,545 | 1,545 | 680.219761 | 1,050,939.53022 |
2023-05-09 01:38:00 | 1,545 | 1,545 | 1,545 | 1,545 | 3,304.647256 | 5,105,680.009794 |
2023-05-09 01:39:00 | 1,550 | 1,550 | 1,545 | 1,545 | 1,127.399327 | 1,741,981.959674 |
2023-05-09 01:40:00 | 1,545 | 1,545 | 1,545 | 1,545 | 10,154.012718 | 15,687,949.649279 |
2023-05-09 01:41:00 | 1,545 | 1,545 | 1,545 | 1,545 | 1,012.854091 | 1,564,859.570178 |
2023-05-09 01:42:00 | 1,545 | 1,545 | 1,545 | 1,545 | 4,867.495426 | 7,520,280.433479 |
2023-05-09 01:43:00 | 1,545 | 1,545 | 1,545 | 1,545 | 4,860.174781 | 7,508,970.037387 |
2023-05-09 01:44:00 | 1,545 | 1,550 | 1,545 | 1,550 | 77.714 | 120,168.13 |
2023-05-09 01:45:00 | 1,545 | 1,545 | 1,545 | 1,545 | 9,380.711789 | 14,493,199.71399 |
2023-05-09 01:46:00 | 1,545 | 1,545 | 1,545 | 1,545 | 7,146.217086 | 11,040,905.398272 |
2023-05-09 01:47:00 | 1,545 | 1,545 | 1,545 | 1,545 | 708.198237 | 1,094,166.275779 |
2023-05-09 01:48:00 | 1,545 | 1,545 | 1,545 | 1,545 | 24,308.575343 | 37,556,748.904332 |
2023-05-09 01:49:00 | 1,540 | 1,545 | 1,540 | 1,540 | 654.03059 | 1,009,147.885584 |
2023-05-09 01:50:00 | 1,545 | 1,545 | 1,540 | 1,545 | 12,722.428525 | 19,640,039.928731 |
2023-05-09 01:51:00 | 1,545 | 1,545 | 1,540 | 1,540 | 10,273.98556 | 15,860,945.190602 |
2023-05-09 01:52:00 | 1,540 | 1,545 | 1,540 | 1,545 | 10,974.710906 | 16,903,428.349925 |
2023-05-09 01:54:00 | 1,545 | 1,545 | 1,540 | 1,540 | 43,214.342528 | 66,550,403.069989 |
2023-05-09 01:55:00 | 1,540 | 1,540 | 1,535 | 1,535 | 58,746.659291 | 90,203,837.507535 |
2023-05-09 01:56:00 | 1,535 | 1,535 | 1,535 | 1,535 | 13,021.802053 | 19,988,466.151079 |
2023-05-09 01:57:00 | 1,535 | 1,535 | 1,535 | 1,535 | 504.695991 | 774,708.346814 |
2023-05-09 01:58:00 | 1,540 | 1,540 | 1,535 | 1,540 | 2,247.809026 | 3,451,487.80446 |
2023-05-09 01:59:00 | 1,540 | 1,540 | 1,540 | 1,540 | 649.401273 | 1,000,077.96099 |
2023-05-09 02:00:00 | 1,540 | 1,540 | 1,535 | 1,540 | 1,659.704491 | 2,555,119.709095 |
2023-05-09 02:01:00 | 1,535 | 1,535 | 1,530 | 1,530 | 67,895.180459 | 104,216,822.004381 |
2023-05-09 02:02:00 | 1,530 | 1,535 | 1,530 | 1,530 | 7,816.744146 | 11,972,320.12401 |
2023-05-09 02:03:00 | 1,530 | 1,530 | 1,530 | 1,530 | 92,786.138357 | 141,962,791.6867 |
2023-05-09 02:04:00 | 1,530 | 1,535 | 1,530 | 1,535 | 9,348.130969 | 14,347,226.016453 |
2023-05-09 02:05:00 | 1,535 | 1,535 | 1,530 | 1,535 | 45,201.37654 | 69,378,760.315669 |
2023-05-09 02:06:00 | 1,530 | 1,535 | 1,530 | 1,530 | 10,476.093369 | 16,040,515.374458 |
2023-05-09 02:07:00 | 1,530 | 1,535 | 1,530 | 1,535 | 2,604.985104 | 3,986,281.807469 |
2023-05-09 02:08:00 | 1,535 | 1,535 | 1,530 | 1,530 | 6,689.831041 | 10,267,998.50353 |
2023-05-09 02:09:00 | 1,530 | 1,535 | 1,530 | 1,535 | 10,659.454521 | 16,309,289.929689 |
2023-05-09 02:10:00 | 1,535 | 1,535 | 1,535 | 1,535 | 24,262.106188 | 37,242,332.999148 |
2023-05-09 02:11:00 | 1,535 | 1,540 | 1,535 | 1,540 | 33,677.003749 | 51,704,290.260724 |
2023-05-09 02:12:00 | 1,540 | 1,540 | 1,535 | 1,540 | 12,394.306675 | 19,037,232.279531 |
2023-05-09 02:13:00 | 1,540 | 1,540 | 1,535 | 1,535 | 5,722.30884 | 8,795,326.333149 |
2023-05-09 02:14:00 | 1,540 | 1,540 | 1,535 | 1,540 | 901.365111 | 1,387,783.50692 |
2023-05-09 02:15:00 | 1,540 | 1,540 | 1,535 | 1,535 | 9,754.942408 | 14,973,869.064304 |
2023-05-09 02:16:00 | 1,535 | 1,540 | 1,535 | 1,535 | 9,152.829874 | 14,049,858.577953 |
2023-05-09 02:17:00 | 1,535 | 1,535 | 1,530 | 1,535 | 14,320.212294 | 21,966,979.859481 |
2023-05-09 02:18:00 | 1,535 | 1,535 | 1,530 | 1,535 | 11,485.41181 | 17,617,531.590981 |
2023-05-09 02:19:00 | 1,535 | 1,535 | 1,535 | 1,535 | 2,273.592194 | 3,489,964.01799 |
2023-05-09 02:20:00 | 1,535 | 1,535 | 1,530 | 1,530 | 18.155382 | 27,799.102125 |
2023-05-09 02:21:00 | 1,530 | 1,535 | 1,530 | 1,535 | 1,818.251733 | 2,786,923.040921 |
2023-05-09 02:22:00 | 1,530 | 1,535 | 1,530 | 1,535 | 2,055.521351 | 3,149,701.04515 |
2023-05-09 02:23:00 | 1,535 | 1,535 | 1,535 | 1,535 | 1,937.804428 | 2,974,529.796734 |
2023-05-09 02:24:00 | 1,535 | 1,535 | 1,535 | 1,535 | 4,113.173787 | 6,313,721.763168 |
2023-05-09 02:25:00 | 1,535 | 1,535 | 1,530 | 1,535 | 22,033.18836 | 33,803,144.496866 |
2023-05-09 02:26:00 | 1,535 | 1,535 | 1,535 | 1,535 | 9,446.394659 | 14,500,215.800905 |
2023-05-09 02:27:00 | 1,535 | 1,535 | 1,530 | 1,530 | 901.140228 | 1,383,000.249873 |
2023-05-09 02:28:00 | 1,535 | 1,535 | 1,530 | 1,535 | 26,110.364773 | 40,079,318.846796 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.