symbol
stringclasses 418
values | time
int64 -252,374,400
1.75B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
A | 955,497,600 | 58.923687 | 59.675265 | 49.904755 | 51.708542 | 4,351,555 |
A | 955,584,000 | 52.91106 | 58.322417 | 52.309796 | 54.113586 | 3,736,574 |
A | 955,670,400 | 52.760745 | 53.775374 | 48.702225 | 49.716854 | 2,862,685 |
A | 955,929,600 | 48.138544 | 49.679276 | 43.92971 | 47.800335 | 2,757,555 |
A | 956,016,000 | 46.898445 | 52.911066 | 45.169815 | 52.309803 | 3,758,243 |
A | 956,102,400 | 52.309792 | 54.076002 | 50.506009 | 52.46011 | 2,423,992 |
A | 956,188,800 | 52.835904 | 55.165794 | 52.535272 | 54.076008 | 1,453,081 |
A | 956,534,400 | 52.384965 | 55.54159 | 51.144861 | 55.090641 | 1,698,570 |
A | 956,620,800 | 56.894422 | 57.458105 | 54.113586 | 54.113586 | 1,123,293 |
A | 956,707,200 | 57.195069 | 57.232649 | 55.09065 | 55.240971 | 976,503 |
A | 956,793,600 | 53.587469 | 56.067673 | 53.512312 | 54.564518 | 2,281,256 |
A | 956,880,000 | 54.113596 | 54.151169 | 52.272228 | 53.286858 | 1,779,374 |
A | 957,139,200 | 53.286865 | 57.871492 | 53.286865 | 57.345383 | 1,895,688 |
A | 957,225,600 | 59.073983 | 62.606395 | 58.58546 | 60.586533 | 4,259,426 |
A | 957,312,000 | 58.62305 | 58.923678 | 53.88811 | 55.015476 | 2,327,390 |
A | 957,398,400 | 55.015482 | 55.015482 | 53.061378 | 54.263905 | 1,188,300 |
A | 957,484,800 | 54.226328 | 56.180432 | 53.888119 | 54.977905 | 1,263,373 |
A | 957,744,000 | 55.240953 | 55.240953 | 50.844221 | 50.956959 | 1,078,277 |
A | 957,830,400 | 51.407904 | 52.009167 | 47.236647 | 48.213699 | 1,718,561 |
A | 957,916,800 | 47.499708 | 47.913073 | 45.545603 | 46.297184 | 1,601,409 |
A | 958,003,200 | 46.597809 | 47.725176 | 45.695918 | 46.034126 | 1,681,934 |
A | 958,089,600 | 50.506008 | 58.923675 | 49.453799 | 54.45179 | 13,565,912 |
A | 958,348,800 | 54.113593 | 54.71485 | 51.182436 | 53.023804 | 4,442,844 |
A | 958,435,200 | 54.188746 | 58.284843 | 52.911065 | 53.211697 | 5,770,804 |
A | 958,521,600 | 50.055078 | 50.35571 | 46.184455 | 46.898453 | 12,450,728 |
A | 958,608,000 | 46.898435 | 47.462119 | 42.689602 | 42.689602 | 6,153,437 |
A | 958,694,400 | 43.704237 | 44.90676 | 39.758454 | 40.059086 | 5,261,093 |
A | 958,953,600 | 40.284571 | 40.885831 | 36.038155 | 37.503731 | 7,820,692 |
A | 959,040,000 | 37.24067 | 38.029827 | 34.008885 | 34.873199 | 5,214,680 |
A | 959,126,400 | 34.722879 | 36.03814 | 32.468147 | 35.474457 | 7,957,276 |
A | 959,212,800 | 35.624779 | 41.336769 | 35.023519 | 41.336769 | 7,678,096 |
A | 959,299,200 | 40.284554 | 41.186446 | 38.668662 | 39.082027 | 4,956,329 |
A | 959,644,800 | 39.796024 | 45.958958 | 39.720867 | 45.320118 | 5,338,822 |
A | 959,731,200 | 44.493392 | 47.011176 | 43.741815 | 44.267918 | 4,408,313 |
A | 959,817,600 | 44.756455 | 45.883821 | 43.741825 | 43.892139 | 3,948,232 |
A | 959,904,000 | 44.19276 | 49.303489 | 44.19276 | 49.153172 | 17,086,356 |
A | 960,163,200 | 48.702222 | 50.355691 | 45.996544 | 47.499699 | 10,643,114 |
A | 960,249,600 | 45.207386 | 45.39528 | 41.524655 | 42.689602 | 12,180,774 |
A | 960,336,000 | 42.088341 | 43.441182 | 39.382662 | 40.284557 | 11,422,359 |
A | 960,422,400 | 40.284567 | 41.975617 | 40.17183 | 41.562248 | 9,571,267 |
A | 960,508,800 | 41.938021 | 43.779384 | 41.938021 | 42.614441 | 9,270,138 |
A | 960,768,000 | 43.666643 | 43.666643 | 39.232339 | 39.683285 | 5,674,901 |
A | 960,854,400 | 38.78141 | 43.140559 | 38.78141 | 41.524666 | 7,718,358 |
A | 960,940,800 | 42.539292 | 42.990241 | 40.284562 | 40.735508 | 5,610,873 |
A | 961,027,200 | 40.848244 | 40.848244 | 38.9693 | 39.645718 | 6,797,775 |
A | 961,113,600 | 39.796021 | 40.021492 | 37.278237 | 37.654026 | 6,487,699 |
A | 961,372,800 | 37.353409 | 41.487086 | 37.353409 | 40.885822 | 6,811,475 |
A | 961,459,200 | 41.449502 | 45.620759 | 41.111293 | 44.267918 | 11,718,176 |
A | 961,545,600 | 44.117617 | 48.0634 | 44.080037 | 47.199085 | 8,977,676 |
A | 961,632,000 | 47.950655 | 47.988232 | 44.71887 | 45.545605 | 6,733,747 |
A | 961,718,400 | 44.455818 | 46.597813 | 44.418241 | 45.169815 | 3,969,481 |
A | 961,977,600 | 45.094658 | 45.883816 | 44.530975 | 45.169815 | 3,824,369 |
A | 962,064,000 | 45.0195 | 46.184447 | 44.568554 | 45.357712 | 4,110,120 |
A | 962,150,400 | 47.349386 | 48.213701 | 46.748126 | 47.800335 | 9,895,184 |
A | 962,236,800 | 48.025805 | 48.063385 | 45.094652 | 45.620758 | 8,660,750 |
A | 962,323,200 | 46.109278 | 47.80033 | 44.286704 | 44.343071 | 8,280,214 |
A | 962,582,400 | 44.493394 | 44.606129 | 43.140553 | 44.3055 | 3,195,688 |
A | 962,755,200 | 43.366041 | 43.70425 | 41.862885 | 42.238674 | 5,399,915 |
A | 962,841,600 | 42.088351 | 42.351406 | 41.073722 | 41.562248 | 4,201,409 |
A | 962,928,000 | 42.088353 | 42.351408 | 40.134251 | 40.585197 | 5,992,247 |
A | 963,187,200 | 40.735513 | 42.238668 | 40.660355 | 41.186459 | 5,362,728 |
A | 963,273,600 | 40.885831 | 41.224043 | 39.758465 | 40.472466 | 4,176,665 |
A | 963,360,000 | 41.750139 | 42.464136 | 40.923404 | 41.487087 | 3,792,494 |
A | 963,446,400 | 41.487078 | 43.591494 | 41.336761 | 42.689602 | 5,840,564 |
A | 963,532,800 | 42.990236 | 47.048752 | 42.990236 | 46.334755 | 7,603,582 |
A | 963,792,000 | 46.222025 | 48.664652 | 45.846236 | 47.048759 | 6,166,159 |
A | 963,878,400 | 46.898451 | 46.898451 | 44.493404 | 46.071716 | 3,661,502 |
A | 963,964,800 | 45.695922 | 45.733502 | 43.741821 | 44.530975 | 3,539,037 |
A | 964,051,200 | 44.41823 | 45.883805 | 32.468147 | 32.468147 | 3,551,619 |
A | 964,137,600 | 30.965004 | 30.965004 | 27.808378 | 28.898165 | 36,442,085 |
A | 964,396,800 | 30.06311 | 30.175844 | 28.710268 | 29.762478 | 13,987,130 |
A | 964,483,200 | 29.499414 | 29.762469 | 26.906473 | 26.906473 | 9,135,790 |
A | 964,569,600 | 27.620479 | 28.033845 | 25.741534 | 25.854271 | 11,385,312 |
A | 964,656,000 | 26.605852 | 27.019219 | 24.275961 | 24.501434 | 9,849,609 |
A | 964,742,400 | 25.102689 | 25.177846 | 23.749848 | 24.802057 | 9,616,982 |
A | 965,001,600 | 24.689329 | 25.365748 | 24.125645 | 24.501434 | 8,053,179 |
A | 965,088,000 | 24.463852 | 24.764484 | 23.749853 | 24.351116 | 5,931,015 |
A | 965,174,400 | 24.125639 | 24.764479 | 23.749849 | 24.125639 | 6,748,845 |
A | 965,260,800 | 23.524375 | 24.651743 | 23.186166 | 24.651743 | 8,592,108 |
A | 965,347,200 | 24.351117 | 24.914801 | 23.825013 | 24.088064 | 5,152,469 |
A | 965,606,400 | 24.426272 | 24.802059 | 23.411641 | 23.900166 | 5,560,825 |
A | 965,692,800 | 23.862592 | 23.862592 | 22.960698 | 23.336489 | 5,116,121 |
A | 965,779,200 | 23.298905 | 23.975326 | 23.148591 | 23.637115 | 4,680,504 |
A | 965,865,600 | 23.486805 | 23.937753 | 23.261332 | 23.449226 | 3,123,691 |
A | 965,952,000 | 23.900167 | 24.539009 | 23.411643 | 24.426273 | 3,431,251 |
A | 966,211,200 | 25.253008 | 26.192482 | 24.952378 | 26.154902 | 5,536,080 |
A | 966,297,600 | 26.30521 | 26.605842 | 25.553633 | 25.553633 | 4,487,440 |
A | 966,384,000 | 25.703956 | 26.154902 | 25.027535 | 26.154902 | 3,141,306 |
A | 966,470,400 | 25.929432 | 28.409639 | 25.929432 | 27.958693 | 9,532,403 |
A | 966,556,800 | 34.722907 | 34.948378 | 33.107013 | 33.896172 | 17,783,678 |
A | 966,816,000 | 35.023516 | 36.376354 | 34.459833 | 36.376354 | 8,576,171 |
A | 966,902,400 | 36.301197 | 36.376354 | 35.512039 | 36.376354 | 4,971,568 |
A | 966,988,800 | 36.000565 | 36.413934 | 35.662357 | 36.376354 | 3,263,631 |
A | 967,075,200 | 36.301181 | 36.489075 | 35.549604 | 35.925392 | 3,031,004 |
A | 967,161,600 | 35.887814 | 36.113288 | 34.910765 | 35.173817 | 2,444,123 |
A | 967,420,800 | 35.061095 | 35.399307 | 34.422254 | 35.248989 | 3,708,894 |
A | 967,507,200 | 35.248991 | 38.480776 | 35.173834 | 37.879513 | 6,009,023 |
A | 967,593,600 | 38.067413 | 38.443202 | 36.601838 | 36.90247 | 3,459,770 |
A | 967,680,000 | 37.052783 | 37.353415 | 35.925417 | 36.676994 | 3,479,902 |
A | 967,766,400 | 36.48909 | 37.691614 | 36.150881 | 37.203091 | 3,138,230 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.