Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 11.7k
144k
| high
float64 11.7k
148k
| low
float64 11.7k
139k
| close
float64 11.7k
144k
| volume
float64 0
432k
| value
float64 0
48B
|
|---|---|---|---|---|---|---|
2024-11-29 08:25:00 | 59,940 | 59,960 | 59,810 | 59,850 | 152.720211 | 9,149,232.086864 |
2024-11-29 08:26:00 | 59,850 | 59,970 | 59,830 | 59,970 | 361.273635 | 21,632,650.487453 |
2024-11-29 08:27:00 | 59,970 | 59,970 | 59,900 | 59,970 | 224.860516 | 13,475,832.023496 |
2024-11-29 08:28:00 | 59,970 | 60,000 | 59,930 | 60,000 | 302.787346 | 18,156,041.053916 |
2024-11-29 08:29:00 | 59,980 | 60,000 | 59,910 | 59,980 | 66.825884 | 4,008,309.307087 |
2024-11-29 08:30:00 | 59,910 | 60,000 | 59,900 | 59,940 | 137.209767 | 8,220,534.376277 |
2024-11-29 08:31:00 | 59,940 | 60,030 | 59,940 | 59,940 | 153.805951 | 9,229,370.901075 |
2024-11-29 08:32:00 | 59,940 | 60,000 | 59,940 | 60,000 | 523.09667 | 31,370,541.541578 |
2024-11-29 08:33:00 | 60,000 | 60,080 | 60,000 | 60,060 | 415.08821 | 24,913,535.242389 |
2024-11-29 08:34:00 | 60,060 | 60,060 | 59,910 | 59,910 | 882.436531 | 52,917,133.991402 |
2024-11-29 08:35:00 | 59,950 | 59,990 | 59,780 | 59,780 | 810.71803 | 48,556,378.435759 |
2024-11-29 08:36:00 | 59,900 | 59,900 | 59,810 | 59,810 | 142.012719 | 8,496,631.486202 |
2024-11-29 08:37:00 | 59,830 | 59,870 | 59,810 | 59,820 | 161.737944 | 9,675,775.108432 |
2024-11-29 08:38:00 | 59,880 | 59,880 | 59,820 | 59,830 | 454.368215 | 27,185,562.51354 |
2024-11-29 08:39:00 | 59,860 | 59,880 | 59,850 | 59,880 | 351.580589 | 21,046,881.141034 |
2024-11-29 08:40:00 | 59,890 | 59,890 | 59,780 | 59,780 | 433.844811 | 25,948,485.603856 |
2024-11-29 08:41:00 | 59,780 | 59,780 | 59,760 | 59,780 | 131.423454 | 7,854,944.463248 |
2024-11-29 08:42:00 | 59,780 | 59,850 | 59,770 | 59,770 | 109.944382 | 6,572,278.464056 |
2024-11-29 08:43:00 | 59,780 | 59,780 | 59,710 | 59,720 | 268.492347 | 16,040,403.033234 |
2024-11-29 08:44:00 | 59,780 | 59,780 | 59,720 | 59,770 | 288.049001 | 17,216,606.552339 |
2024-11-29 08:45:00 | 59,760 | 59,760 | 59,630 | 59,650 | 599.868264 | 35,807,375.847223 |
2024-11-29 08:46:00 | 59,650 | 59,690 | 59,620 | 59,690 | 78.741453 | 4,696,569.867741 |
2024-11-29 08:47:00 | 59,690 | 59,750 | 59,660 | 59,660 | 252.844047 | 15,095,141.81099 |
2024-11-29 08:48:00 | 59,700 | 59,750 | 59,670 | 59,700 | 728.238557 | 43,472,724.401424 |
2024-11-29 08:49:00 | 59,740 | 59,780 | 59,740 | 59,750 | 176.18341 | 10,526,895.505692 |
2024-11-29 08:50:00 | 59,780 | 59,810 | 59,750 | 59,790 | 41.614127 | 2,487,901.309131 |
2024-11-29 08:51:00 | 59,790 | 59,790 | 59,640 | 59,750 | 688.724651 | 41,109,735.338033 |
2024-11-29 08:52:00 | 59,750 | 59,750 | 59,740 | 59,750 | 395.573948 | 23,634,310.639247 |
2024-11-29 08:53:00 | 59,750 | 59,750 | 59,740 | 59,740 | 323.752585 | 19,343,909.060726 |
2024-11-29 08:54:00 | 59,730 | 59,740 | 59,690 | 59,740 | 198.362842 | 11,848,131.897936 |
2024-11-29 08:55:00 | 59,700 | 59,720 | 59,620 | 59,720 | 558.849868 | 33,329,847.471816 |
2024-11-29 08:56:00 | 59,620 | 59,730 | 59,610 | 59,610 | 375.693824 | 22,396,838.311156 |
2024-11-29 08:57:00 | 59,610 | 59,710 | 59,610 | 59,610 | 316.961166 | 18,904,834.803723 |
2024-11-29 08:58:00 | 59,600 | 59,610 | 59,510 | 59,510 | 528.555137 | 31,468,497.950517 |
2024-11-29 08:59:00 | 59,590 | 59,590 | 59,530 | 59,530 | 83.160888 | 4,955,001.917481 |