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 04:30:00
329,050
329,050
328,900
328,950
74.620432
24,545,721.911038
2024-11-29 04:31:00
329,000
329,050
328,900
328,900
51.269981
16,865,032.559292
2024-11-29 04:32:00
329,050
329,050
328,650
328,750
69.095335
22,721,972.69208
2024-11-29 04:33:00
328,900
329,100
328,750
329,100
31.66098
10,408,583.587512
2024-11-29 04:34:00
329,100
329,200
328,750
329,200
17.378758
5,713,761.027313
2024-11-29 04:35:00
329,000
329,200
328,900
329,200
10.954667
3,603,971.364705
2024-11-29 04:36:00
329,200
329,250
328,900
328,900
159.896506
52,628,453.609292
2024-11-29 04:37:00
329,300
329,300
328,900
328,900
68.273511
22,455,328.962807
2024-11-29 04:38:00
329,100
329,100
328,650
328,800
287.65079
94,571,077.546777
2024-11-29 04:39:00
328,900
329,000
328,650
328,650
40.847985
13,427,148.53871
2024-11-29 04:40:00
328,650
329,000
328,550
329,000
295.167499
96,998,559.110813
2024-11-29 04:41:00
328,650
328,950
328,600
328,650
41.376735
13,598,384.643733
2024-11-29 04:42:00
328,650
328,650
328,450
328,650
133.334234
43,802,547.415756
2024-11-29 04:43:00
328,650
329,000
328,500
329,000
45.787358
15,042,802.900834
2024-11-29 04:44:00
329,000
329,050
328,650
329,050
40.909336
13,456,540.830326
2024-11-29 04:45:00
329,050
329,150
328,850
329,050
79.033835
26,005,836.789423
2024-11-29 04:46:00
329,350
329,700
329,050
329,700
84.360922
27,786,076.516863
2024-11-29 04:47:00
329,700
329,750
329,350
329,350
11.052669
3,641,461.106668
2024-11-29 04:48:00
329,600
329,650
329,000
329,000
129.571287
42,657,013.004607
2024-11-29 04:49:00
329,250
329,500
329,000
329,500
143.286107
47,161,035.132028
2024-11-29 04:50:00
329,050
329,450
329,050
329,450
0.770078
253,491.172437
2024-11-29 04:51:00
329,400
329,400
328,850
329,250
161.043036
52,978,922.819175
2024-11-29 04:52:00
329,350
329,350
329,000
329,200
28.775476
9,471,213.238293
2024-11-29 04:53:00
329,200
329,200
328,850
328,850
6.97734
2,296,913.01706
2024-11-29 04:54:00
329,300
329,300
328,850
328,850
169.152959
55,691,004.186931
2024-11-29 04:55:00
328,850
329,250
328,800
328,800
22.526582
7,407,837.537011
2024-11-29 04:56:00
329,250
329,400
328,950
328,950
14.064258
4,627,646.886029
2024-11-29 04:57:00
329,400
329,400
328,950
328,950
4.503807
1,482,000.959544
2024-11-29 04:58:00
329,350
329,350
329,300
329,300
3.303045
1,087,703.13648
2024-11-29 04:59:00
329,350
329,350
329,300
329,300
28.900105
9,517,412.491842
2024-11-29 05:00:00
329,300
329,400
329,200
329,200
152.255342
50,131,717.620549
2024-11-29 05:01:00
329,400
329,550
329,000
329,250
40.305208
13,277,802.862773
2024-11-29 05:02:00
329,600
329,600
329,250
329,250
22.570081
7,431,431.291436
2024-11-29 05:03:00
329,550
329,750
329,250
329,250
82.405025
27,156,928.78691
2024-11-29 05:04:00
329,650
329,650
329,000
329,000
77.969102
25,674,223.576371
2024-11-29 05:05:00
329,000
329,050
329,000
329,050
10.069177
3,313,216.55496
2024-11-29 05:06:00
329,400
329,450
329,050
329,050
8.346674
2,748,669.686523
2024-11-29 05:07:00
329,350
329,350
329,000
329,050
23.010436
7,571,666.153185
2024-11-29 05:08:00
329,350
329,400
329,000
329,400
81.171951
26,714,587.368211
2024-11-29 05:09:00
329,450
329,450
329,450
329,450
55.775205
18,375,141.412441
2024-11-29 05:10:00
329,450
329,550
329,450
329,450
21.151452
6,968,383.5349
2024-11-29 05:11:00
329,450
329,450
329,400
329,450
16.748609
5,517,582.437567
2024-11-29 05:12:00
329,450
329,450
329,100
329,100
7.475782
2,462,260.211074
2024-11-29 05:13:00
329,400
329,400
329,000
329,400
15.940024
5,245,896.259533
2024-11-29 05:14:00
329,400
329,400
329,100
329,100
16.604336
5,465,927.91991
2024-11-29 05:15:00
329,100
329,400
329,100
329,400
39.162831
12,897,502.736445
2024-11-29 05:16:00
329,400
329,400
329,100
329,100
5.671605
1,866,893.004552
2024-11-29 05:17:00
329,400
329,750
329,200
329,750
67.611916
22,270,710.27509
2024-11-29 05:18:00
329,750
329,750
329,450
329,750
71.490405
23,573,755.135905
2024-11-29 05:19:00
329,700
329,700
329,300
329,500
78.159998
25,749,046.193451
2024-11-29 05:20:00
329,300
329,400
329,100
329,100
7.570638
2,492,173.504557
2024-11-29 05:21:00
329,500
329,500
329,100
329,450
21.418376
7,048,951.048646
2024-11-29 05:22:00
329,500
329,500
329,450
329,450
1.37527
453,119.574844
2024-11-29 05:23:00
329,500
329,500
329,500
329,500
4.58122
1,509,512.131685
2024-11-29 05:24:00
329,500
329,500
329,300
329,300
19.931761
6,566,397.344859
2024-11-29 05:25:00
329,300
329,300
329,300
329,300
29.782996
9,807,540.523526
2024-11-29 05:26:00
329,450
329,450
329,300
329,300
10.487867
3,454,888.292788
2024-11-29 05:27:00
329,400
329,400
329,100
329,250
96.977378
31,928,855.633889
2024-11-29 05:28:00
329,250
329,250
328,650
329,100
231.905659
76,281,500.100058
2024-11-29 05:29:00
329,100
329,150
328,650
329,150
57.459742
18,893,935.847593
2024-11-29 05:30:00
329,150
329,150
329,150
329,150
1.520519
500,478.756437
2024-11-29 05:31:00
329,150
329,150
328,700
329,050
12.653955
4,163,177.297529
2024-11-29 05:32:00
329,150
329,350
329,050
329,100
41.133107
13,535,390.718405
2024-11-29 05:33:00
329,350
329,900
329,150
329,600
309.449259
101,968,662.145107
2024-11-29 05:34:00
329,600
329,600
329,600
329,600
1.32792
437,682.48144
2024-11-29 05:35:00
329,700
329,900
329,650
329,900
25.509721
8,414,618.779771
2024-11-29 05:36:00
329,900
329,900
329,600
329,600
32.191417
10,613,335.604645
2024-11-29 05:37:00
329,850
329,900
329,250
329,250
92.063402
30,337,024.964002
2024-11-29 05:38:00
329,350
329,500
329,250
329,450
16.446861
5,415,271.492848
2024-11-29 05:39:00
329,450
329,450
329,250
329,250
34.213771
11,268,347.438607
2024-11-29 05:40:00
329,250
329,250
329,250
329,250
20.284427
6,678,647.507438
2024-11-29 05:41:00
329,550
329,550
329,250
329,250
14.608531
4,809,936.178427
2024-11-29 05:42:00
329,550
329,600
329,450
329,500
114.524158
37,737,495.384612
2024-11-29 05:43:00
329,950
329,950
329,550
329,750
0.819274
270,184.696048
2024-11-29 05:44:00
329,750
329,750
329,550
329,750
25.385524
8,365,926.620793
2024-11-29 05:45:00
329,600
329,750
329,550
329,750
8.959777
2,953,797.282435
2024-11-29 05:46:00
329,750
329,750
329,750
329,750
70.141095
23,129,026.165283
2024-11-29 05:47:00
329,950
330,300
329,950
330,050
62.08504
20,492,165.129767
2024-11-29 05:48:00
330,300
330,300
330,000
330,300
1.51531
500,403.888312
2024-11-29 05:49:00
330,300
330,350
330,300
330,300
71.023948
23,459,225.898479
2024-11-29 05:50:00
330,300
330,350
330,100
330,100
17.735141
5,857,609.388663
2024-11-29 05:51:00
330,300
330,350
330,200
330,200
1.8264
603,315.42662
2024-11-29 05:52:00
330,100
330,250
330,000
330,000
106.963428
35,299,770.345296
2024-11-29 05:53:00
330,250
330,250
329,900
329,900
372.304364
122,861,336.717402
2024-11-29 05:54:00
330,000
330,000
329,850
329,850
40.672602
13,420,462.494592
2024-11-29 05:55:00
329,650
329,650
329,450
329,450
193.583002
63,780,714.958239
2024-11-29 05:56:00
329,450
329,650
329,450
329,650
115.111903
37,932,383.060574
2024-11-29 05:57:00
329,650
329,650
329,500
329,500
19.032731
6,271,518.981264
2024-11-29 05:58:00
329,650
329,650
329,550
329,650
7.589317
2,501,483.228914
2024-11-29 05:59:00
329,850
329,850
329,650
329,850
16.522481
5,449,848.329967
2024-11-29 06:00:00
329,850
329,950
329,650
329,950
107.001493
35,294,243.264226
2024-11-29 06:01:00
329,950
330,150
329,950
330,150
23.482195
7,748,430.804525
2024-11-29 06:02:00
330,150
330,150
329,950
330,000
43.277572
14,282,083.832366
2024-11-29 06:03:00
330,000
330,000
329,950
330,000
34.723492
11,458,462.501401
2024-11-29 06:04:00
330,100
330,500
330,000
330,350
138.453002
45,747,052.738728
2024-11-29 06:05:00
330,600
330,700
330,450
330,700
105.370365
34,840,527.521003
2024-11-29 06:06:00
330,700
330,700
330,200
330,700
72.95565
24,119,495.267753
2024-11-29 06:07:00
330,700
330,700
330,250
330,300
28.502015
9,418,741.353569
2024-11-29 06:08:00
330,400
330,400
330,250
330,250
237.009251
78,278,472.431371
2024-11-29 06:09:00
330,400
330,400
330,200
330,250
58.164847
19,208,675.384948