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
|
|---|---|---|---|---|---|---|
2023-05-07 15:15:00 | 1,745 | 1,745 | 1,745 | 1,745 | 9,884.366128 | 17,248,218.894215 |
2023-05-07 15:16:00 | 1,745 | 1,750 | 1,745 | 1,750 | 22,548.868597 | 39,401,671.654099 |
2023-05-07 15:17:00 | 1,750 | 1,750 | 1,745 | 1,745 | 2,783.171468 | 4,870,535.615628 |
2023-05-07 15:18:00 | 1,745 | 1,745 | 1,745 | 1,745 | 1,421.018765 | 2,479,677.745431 |
2023-05-07 15:19:00 | 1,750 | 1,750 | 1,745 | 1,745 | 4,257.635383 | 7,431,744.171603 |
2023-05-07 15:20:00 | 1,745 | 1,750 | 1,745 | 1,745 | 3,692.062147 | 6,442,749.939477 |
2023-05-07 15:21:00 | 1,745 | 1,745 | 1,745 | 1,745 | 6,486.179938 | 11,318,383.991269 |
2023-05-07 15:22:00 | 1,745 | 1,750 | 1,740 | 1,740 | 35,539.944437 | 61,988,357.268359 |
2023-05-07 15:23:00 | 1,745 | 1,745 | 1,745 | 1,745 | 8,749.907207 | 15,268,588.075552 |
2023-05-07 15:24:00 | 1,745 | 1,745 | 1,745 | 1,745 | 33,623.278768 | 58,672,621.449706 |
2023-05-07 15:25:00 | 1,745 | 1,745 | 1,745 | 1,745 | 28,724.957262 | 50,125,050.421998 |
2023-05-07 15:26:00 | 1,745 | 1,750 | 1,745 | 1,745 | 14,783.468972 | 25,797,181.913213 |
2023-05-07 15:27:00 | 1,745 | 1,745 | 1,745 | 1,745 | 14,165.485955 | 24,718,772.992086 |
2023-05-07 15:28:00 | 1,740 | 1,745 | 1,740 | 1,740 | 1,714.690906 | 2,985,544.69173 |
2023-05-07 15:29:00 | 1,740 | 1,745 | 1,740 | 1,745 | 46,528.28764 | 80,997,462.306773 |
2023-05-07 15:30:00 | 1,745 | 1,745 | 1,740 | 1,745 | 2,499.978034 | 4,356,512.811366 |
2023-05-07 15:31:00 | 1,745 | 1,745 | 1,740 | 1,745 | 2,719.766627 | 4,744,676.924695 |
2023-05-07 15:32:00 | 1,740 | 1,745 | 1,740 | 1,740 | 2,802.833353 | 4,887,372.750347 |
2023-05-07 15:33:00 | 1,740 | 1,740 | 1,740 | 1,740 | 20,128.780361 | 35,024,077.827427 |
2023-05-07 15:34:00 | 1,740 | 1,745 | 1,740 | 1,740 | 3,345.413425 | 5,821,165.419533 |
2023-05-07 15:35:00 | 1,740 | 1,740 | 1,740 | 1,740 | 57,793.18152 | 100,560,135.84393 |
2023-05-07 15:36:00 | 1,740 | 1,740 | 1,740 | 1,740 | 55,662.834985 | 96,853,332.873134 |
2023-05-07 15:37:00 | 1,740 | 1,740 | 1,735 | 1,735 | 5,043.525988 | 8,772,637.750691 |
2023-05-07 15:38:00 | 1,740 | 1,740 | 1,735 | 1,735 | 121,537.36199 | 210,878,476.232319 |
2023-05-07 15:39:00 | 1,735 | 1,735 | 1,730 | 1,735 | 24,691.146797 | 42,831,029.696596 |
2023-05-07 15:40:00 | 1,735 | 1,735 | 1,735 | 1,735 | 7,010.017996 | 12,162,381.222245 |
2023-05-07 15:41:00 | 1,735 | 1,735 | 1,735 | 1,735 | 7,616.844905 | 13,215,225.910418 |
2023-05-07 15:42:00 | 1,735 | 1,735 | 1,735 | 1,735 | 3,945.85493 | 6,846,058.303359 |
2023-05-07 15:43:00 | 1,735 | 1,735 | 1,735 | 1,735 | 19,386.741158 | 33,635,995.908887 |
2023-05-07 15:44:00 | 1,735 | 1,740 | 1,735 | 1,740 | 8,281.05361 | 14,374,012.907921 |
2023-05-07 15:45:00 | 1,740 | 1,740 | 1,740 | 1,740 | 27,134.959576 | 47,214,829.662484 |
2023-05-07 15:46:00 | 1,740 | 1,745 | 1,740 | 1,745 | 2,493.541229 | 4,338,786.738077 |
2023-05-07 15:47:00 | 1,740 | 1,745 | 1,740 | 1,740 | 15,610.866222 | 27,163,014.532801 |
2023-05-07 15:48:00 | 1,740 | 1,745 | 1,740 | 1,740 | 10,752.475576 | 18,726,419.164748 |
2023-05-07 15:49:00 | 1,745 | 1,745 | 1,740 | 1,745 | 10,063.632822 | 17,554,398.621043 |
2023-05-07 15:50:00 | 1,745 | 1,745 | 1,740 | 1,745 | 23,431.894023 | 40,888,627.072999 |
2023-05-07 15:51:00 | 1,745 | 1,745 | 1,740 | 1,745 | 21,345.128882 | 37,225,226.887468 |
2023-05-07 15:52:00 | 1,745 | 1,745 | 1,740 | 1,740 | 5,445.829125 | 9,498,744.725804 |
2023-05-07 15:53:00 | 1,745 | 1,750 | 1,745 | 1,745 | 7,805.394062 | 13,625,006.889863 |
2023-05-07 15:54:00 | 1,740 | 1,745 | 1,740 | 1,740 | 734.171817 | 1,281,066.68221 |
2023-05-07 15:55:00 | 1,740 | 1,745 | 1,740 | 1,745 | 6,911.061617 | 12,025,272.201452 |
2023-05-07 15:56:00 | 1,740 | 1,740 | 1,740 | 1,740 | 259.230948 | 451,061.849346 |
2023-05-07 15:57:00 | 1,745 | 1,745 | 1,740 | 1,745 | 4,255.047216 | 7,420,463.140265 |
2023-05-07 15:58:00 | 1,745 | 1,745 | 1,745 | 1,745 | 16,687.381138 | 29,119,480.085321 |
2023-05-07 15:59:00 | 1,745 | 1,745 | 1,740 | 1,740 | 4,866.259202 | 8,467,334.665628 |
2023-05-07 16:00:00 | 1,745 | 1,745 | 1,745 | 1,745 | 12,879.167711 | 22,474,147.655049 |
2023-05-07 16:01:00 | 1,745 | 1,750 | 1,740 | 1,750 | 15,584.672424 | 27,194,395.127836 |
2023-05-07 16:02:00 | 1,745 | 1,750 | 1,745 | 1,750 | 3,222.390773 | 5,635,146.617544 |
2023-05-07 16:03:00 | 1,750 | 1,750 | 1,745 | 1,745 | 27,188.949127 | 47,445,002.045794 |
2023-05-07 16:04:00 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 875,000 |
2023-05-07 16:05:00 | 1,750 | 1,750 | 1,745 | 1,745 | 7,841.575912 | 13,721,349.395698 |
2023-05-07 16:06:00 | 1,745 | 1,750 | 1,745 | 1,745 | 1,568.943475 | 2,740,088.819319 |
2023-05-07 16:07:00 | 1,750 | 1,750 | 1,745 | 1,745 | 18,186.962676 | 31,826,998.109585 |
2023-05-07 16:08:00 | 1,745 | 1,750 | 1,745 | 1,750 | 5,770.334085 | 10,075,311.4412 |
2023-05-07 16:09:00 | 1,750 | 1,750 | 1,745 | 1,750 | 3,499.458276 | 6,121,693.284802 |
2023-05-07 16:10:00 | 1,750 | 1,750 | 1,745 | 1,745 | 13,990.752422 | 24,421,670.397609 |
2023-05-07 16:11:00 | 1,745 | 1,750 | 1,745 | 1,750 | 9,493.66285 | 16,595,341.931553 |
2023-05-07 16:12:00 | 1,750 | 1,750 | 1,750 | 1,750 | 994.641822 | 1,740,623.188325 |
2023-05-07 16:13:00 | 1,750 | 1,750 | 1,745 | 1,745 | 1,814.737748 | 3,171,425.758403 |
2023-05-07 16:14:00 | 1,745 | 1,750 | 1,745 | 1,745 | 2,653.95543 | 4,636,850.151566 |
2023-05-07 16:15:00 | 1,750 | 1,750 | 1,745 | 1,745 | 1,979.621974 | 3,461,698.850221 |
2023-05-07 16:16:00 | 1,745 | 1,745 | 1,745 | 1,745 | 4,953.594254 | 8,644,021.973945 |
2023-05-07 16:17:00 | 1,745 | 1,750 | 1,745 | 1,745 | 17,657.818175 | 30,814,065.728798 |
2023-05-07 16:18:00 | 1,745 | 1,745 | 1,745 | 1,745 | 47,067.926382 | 82,133,531.536101 |
2023-05-07 16:19:00 | 1,745 | 1,745 | 1,740 | 1,745 | 23,503.13778 | 40,985,546.105122 |
2023-05-07 16:20:00 | 1,745 | 1,745 | 1,745 | 1,745 | 7,692.177438 | 13,422,849.629973 |
2023-05-07 16:21:00 | 1,745 | 1,745 | 1,740 | 1,745 | 10,918.601474 | 19,050,855.504623 |
2023-05-07 16:22:00 | 1,745 | 1,745 | 1,740 | 1,745 | 33,377.992204 | 58,242,654.586516 |
2023-05-07 16:23:00 | 1,745 | 1,750 | 1,745 | 1,750 | 3,894.28199 | 6,798,855.825632 |
2023-05-07 16:24:00 | 1,750 | 1,750 | 1,745 | 1,745 | 22,304.466691 | 38,922,529.041442 |
2023-05-07 16:25:00 | 1,745 | 1,745 | 1,740 | 1,745 | 10,391.485925 | 18,133,036.130681 |
2023-05-07 16:26:00 | 1,745 | 1,745 | 1,745 | 1,745 | 912.077228 | 1,591,574.762546 |
2023-05-07 16:27:00 | 1,745 | 1,745 | 1,740 | 1,740 | 2,781.689054 | 4,843,085.738849 |
2023-05-07 16:28:00 | 1,740 | 1,745 | 1,740 | 1,745 | 10,753.460138 | 18,739,593.878935 |
2023-05-07 16:29:00 | 1,745 | 1,750 | 1,745 | 1,750 | 17,861.900587 | 31,183,357.625298 |
2023-05-07 16:30:00 | 1,750 | 1,750 | 1,750 | 1,750 | 1,589.124109 | 2,780,967.19138 |
2023-05-07 16:31:00 | 1,750 | 1,750 | 1,745 | 1,750 | 23,312.547848 | 40,765,609.386807 |
2023-05-07 16:32:00 | 1,745 | 1,745 | 1,745 | 1,745 | 6,408.426422 | 11,182,704.106931 |
2023-05-07 16:33:00 | 1,750 | 1,750 | 1,745 | 1,745 | 11,905.286532 | 20,776,302.711311 |
2023-05-07 16:34:00 | 1,745 | 1,745 | 1,745 | 1,745 | 24,930.096142 | 43,503,017.767458 |
2023-05-07 16:35:00 | 1,745 | 1,750 | 1,745 | 1,750 | 6,584.630456 | 11,496,371.86199 |
2023-05-07 16:36:00 | 1,750 | 1,750 | 1,740 | 1,740 | 21,998.219061 | 38,363,380.541372 |
2023-05-07 16:37:00 | 1,745 | 1,745 | 1,740 | 1,745 | 6,906.663021 | 12,050,352.834325 |
2023-05-07 16:38:00 | 1,745 | 1,745 | 1,740 | 1,745 | 8,765.547511 | 15,281,073.341596 |
2023-05-07 16:39:00 | 1,740 | 1,745 | 1,740 | 1,740 | 4,963.553663 | 8,637,938.479923 |
2023-05-07 16:40:00 | 1,740 | 1,740 | 1,740 | 1,740 | 2,554.535558 | 4,444,891.871059 |
2023-05-07 16:41:00 | 1,740 | 1,745 | 1,740 | 1,745 | 65,373.846881 | 113,750,522.862095 |
2023-05-07 16:42:00 | 1,745 | 1,745 | 1,740 | 1,740 | 4,275.456606 | 7,439,308.826331 |
2023-05-07 16:43:00 | 1,740 | 1,740 | 1,740 | 1,740 | 21,799.145983 | 37,930,514.011186 |
2023-05-07 16:44:00 | 1,740 | 1,740 | 1,735 | 1,740 | 12,182.22597 | 21,189,726.205975 |
2023-05-07 16:45:00 | 1,740 | 1,740 | 1,740 | 1,740 | 12,525.329822 | 21,794,073.890628 |
2023-05-07 16:46:00 | 1,735 | 1,745 | 1,735 | 1,745 | 10,342.358794 | 17,989,541.953926 |
2023-05-07 16:47:00 | 1,740 | 1,740 | 1,735 | 1,740 | 12,712.409318 | 22,115,754.076514 |
2023-05-07 16:48:00 | 1,735 | 1,735 | 1,735 | 1,735 | 8,682.418785 | 15,063,996.592738 |
2023-05-07 16:49:00 | 1,735 | 1,740 | 1,735 | 1,740 | 95,028.021461 | 164,889,335.041205 |
2023-05-07 16:50:00 | 1,735 | 1,740 | 1,735 | 1,735 | 1,729.040803 | 3,003,694.515742 |
2023-05-07 16:51:00 | 1,740 | 1,740 | 1,735 | 1,735 | 1,330.599425 | 2,309,144.864511 |
2023-05-07 16:52:00 | 1,735 | 1,740 | 1,735 | 1,740 | 21,263.672689 | 36,922,335.502034 |
2023-05-07 16:53:00 | 1,735 | 1,740 | 1,735 | 1,735 | 7,804.844703 | 13,547,021.070713 |
2023-05-07 16:54:00 | 1,735 | 1,740 | 1,735 | 1,735 | 15,972.871438 | 27,712,959.645397 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.