symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A | 1,031,184,000 | 7.979982 | 8.237981 | 7.859982 | 8.231981 | 7,068,428 |
A | 1,031,270,400 | 8.429982 | 8.609981 | 8.333982 | 8.489982 | 5,318,551 |
A | 1,031,529,600 | 8.46598 | 8.879979 | 7.949981 | 8.837979 | 5,283,042 |
A | 1,031,616,000 | 8.897978 | 9.359977 | 8.771979 | 9.161978 | 4,832,886 |
A | 1,031,702,400 | 9.647974 | 9.647974 | 9.179976 | 9.257976 | 2,946,844 |
A | 1,031,788,800 | 9.257978 | 9.557977 | 9.137977 | 9.161978 | 4,427,606 |
A | 1,031,875,200 | 9.143977 | 9.281977 | 8.759978 | 8.987978 | 3,338,843 |
A | 1,032,134,400 | 8.93998 | 9.113979 | 8.591981 | 8.753981 | 2,697,161 |
A | 1,032,220,800 | 8.939977 | 9.029977 | 8.759978 | 8.855977 | 3,135,295 |
A | 1,032,307,200 | 8.819978 | 8.879978 | 8.555979 | 8.849978 | 5,656,588 |
A | 1,032,393,600 | 8.759977 | 8.759977 | 8.399977 | 8.441978 | 3,454,178 |
A | 1,032,480,000 | 8.471982 | 8.585981 | 8.249981 | 8.381982 | 4,106,066 |
A | 1,032,739,200 | 8.357545 | 8.387609 | 7.960712 | 8.026852 | 3,924,745 |
A | 1,032,825,600 | 7.949981 | 8.219981 | 7.853981 | 7.919981 | 4,394,333 |
A | 1,032,912,000 | 8.056912 | 8.60406 | 8.00881 | 8.459757 | 2,937,198 |
A | 1,032,998,400 | 8.48982 | 8.598047 | 8.105012 | 8.285391 | 4,163,244 |
A | 1,033,084,800 | 8.207978 | 8.405977 | 7.853978 | 7.853978 | 3,408,044 |
A | 1,033,344,000 | 7.70998 | 8.06998 | 7.409982 | 7.83598 | 3,721,057 |
A | 1,033,430,400 | 7.966721 | 7.966721 | 7.545838 | 7.846469 | 4,300,528 |
A | 1,033,516,800 | 7.840461 | 8.092992 | 7.51578 | 7.51578 | 2,815,712 |
A | 1,033,603,200 | 7.499983 | 7.607982 | 7.337983 | 7.379982 | 3,280,127 |
A | 1,033,689,600 | 7.39198 | 7.43998 | 7.049982 | 7.079981 | 3,176,955 |
A | 1,033,948,800 | 7.085983 | 7.499982 | 6.911983 | 6.911983 | 3,569,374 |
A | 1,034,035,200 | 6.971984 | 7.439982 | 6.953983 | 7.337983 | 4,898,312 |
A | 1,034,121,600 | 7.199982 | 7.271982 | 6.539984 | 6.539984 | 4,592,290 |
A | 1,034,208,000 | 6.569983 | 6.677982 | 6.479983 | 6.509983 | 6,785,053 |
A | 1,034,294,400 | 6.569984 | 6.755983 | 6.419984 | 6.539984 | 5,277,869 |
A | 1,034,553,600 | 6.419984 | 6.707984 | 6.299985 | 6.605983 | 3,241,822 |
A | 1,034,640,000 | 6.830336 | 7.215144 | 6.625907 | 7.13698 | 3,469,836 |
A | 1,034,726,400 | 6.97464 | 7.094892 | 6.661984 | 6.764198 | 4,005,829 |
A | 1,034,812,800 | 7.185082 | 7.275271 | 7.094892 | 7.275271 | 3,689,881 |
A | 1,034,899,200 | 7.25122 | 7.323372 | 6.794262 | 7.275271 | 4,631,854 |
A | 1,035,158,400 | 7.139984 | 7.559983 | 6.953984 | 7.517982 | 3,410,002 |
A | 1,035,244,800 | 7.211983 | 7.439983 | 7.169984 | 7.379982 | 3,464,244 |
A | 1,035,331,200 | 7.319982 | 7.469981 | 7.019982 | 7.199982 | 5,423,541 |
A | 1,035,417,600 | 7.35598 | 8.129978 | 7.31998 | 7.829978 | 4,316,185 |
A | 1,035,504,000 | 7.781982 | 7.859982 | 7.535983 | 7.763982 | 2,958,448 |
A | 1,035,763,200 | 7.9066 | 8.381597 | 7.9066 | 8.129067 | 2,695,064 |
A | 1,035,849,600 | 7.93666 | 8.117038 | 7.425587 | 7.648053 | 3,310,045 |
A | 1,035,936,000 | 7.648051 | 8.387604 | 7.630013 | 8.339502 | 3,626,692 |
A | 1,036,022,400 | 8.405645 | 8.549948 | 8.153114 | 8.267354 | 4,303,463 |
A | 1,036,108,800 | 8.195977 | 8.783975 | 7.919978 | 8.747975 | 2,990,042 |
A | 1,036,368,000 | 8.868616 | 9.409752 | 8.838553 | 9.036969 | 4,131,649 |
A | 1,036,454,400 | 8.999982 | 9.185981 | 8.813982 | 9.041982 | 2,230,509 |
A | 1,036,540,800 | 9.030955 | 9.199308 | 8.760387 | 8.994879 | 2,202,829 |
A | 1,036,627,200 | 8.843981 | 8.849981 | 8.405981 | 8.525982 | 2,371,288 |
A | 1,036,713,600 | 8.417668 | 8.688236 | 8.28539 | 8.447731 | 2,492,914 |
A | 1,036,972,800 | 8.267976 | 8.393976 | 8.099977 | 8.123977 | 1,644,328 |
A | 1,037,059,200 | 8.141086 | 8.507856 | 8.141086 | 8.297415 | 2,148,866 |
A | 1,037,145,600 | 8.099984 | 8.273984 | 7.913984 | 8.039985 | 3,037,714 |
A | 1,037,232,000 | 8.039981 | 8.405979 | 7.919981 | 8.38798 | 2,348,360 |
A | 1,037,318,400 | 8.255983 | 8.657982 | 8.159983 | 8.279984 | 3,289,913 |
A | 1,037,577,600 | 8.219976 | 8.447976 | 8.111977 | 8.159976 | 2,996,613 |
A | 1,037,664,000 | 8.849978 | 10.241974 | 8.819978 | 9.959975 | 18,513,155 |
A | 1,037,750,400 | 9.953976 | 10.319975 | 9.605976 | 10.205976 | 6,616,874 |
A | 1,037,836,800 | 10.439973 | 11.123971 | 10.433973 | 10.943971 | 7,871,020 |
A | 1,037,923,200 | 10.949972 | 11.249971 | 10.799972 | 10.949972 | 4,724,960 |
A | 1,038,182,400 | 10.859971 | 11.759969 | 10.781971 | 11.717969 | 5,346,371 |
A | 1,038,268,800 | 11.777966 | 11.777966 | 11.207969 | 11.255968 | 4,103,130 |
A | 1,038,355,200 | 11.369974 | 11.759973 | 11.315974 | 11.747972 | 2,473,062 |
A | 1,038,528,000 | 11.753966 | 11.789966 | 11.483967 | 11.645967 | 1,203,958 |
A | 1,038,787,200 | 11.84997 | 12.08997 | 11.339971 | 11.57997 | 2,778,525 |
A | 1,038,873,600 | 11.429972 | 11.435973 | 10.799973 | 10.835974 | 3,979,547 |
A | 1,038,960,000 | 10.529971 | 10.535971 | 10.031973 | 10.265972 | 5,374,052 |
A | 1,039,046,400 | 10.409973 | 10.481972 | 10.139973 | 10.169973 | 2,164,104 |
A | 1,039,132,800 | 10.091978 | 10.301976 | 9.875978 | 10.073977 | 3,040,930 |
A | 1,039,392,000 | 9.959978 | 10.079977 | 9.809978 | 9.839977 | 3,637,177 |
A | 1,039,478,400 | 9.845974 | 10.307973 | 9.845974 | 10.295973 | 3,175,557 |
A | 1,039,564,800 | 10.197402 | 10.696449 | 10.119238 | 10.413856 | 3,119,637 |
A | 1,039,651,200 | 10.349971 | 10.58397 | 10.199971 | 10.307971 | 3,609,776 |
A | 1,039,737,600 | 10.221455 | 10.341707 | 9.974938 | 10.341707 | 2,967,535 |
A | 1,039,996,800 | 10.341708 | 10.660376 | 10.317658 | 10.594238 | 2,107,345 |
A | 1,040,083,200 | 10.594237 | 10.780628 | 10.293606 | 10.461959 | 1,809,851 |
A | 1,040,169,600 | 10.341711 | 10.714494 | 9.980954 | 10.131269 | 2,022,487 |
A | 1,040,256,000 | 9.959974 | 10.295973 | 9.881973 | 10.055973 | 2,774,890 |
A | 1,040,342,400 | 10.101206 | 10.822721 | 10.101206 | 10.822721 | 5,106,475 |
A | 1,040,601,600 | 10.745978 | 11.201976 | 10.703978 | 11.123977 | 4,253,415 |
A | 1,040,688,000 | 11.02197 | 11.093971 | 10.877971 | 10.937971 | 1,109,453 |
A | 1,040,860,800 | 11.021132 | 11.225562 | 10.967018 | 11.003095 | 1,710,034 |
A | 1,040,947,200 | 10.889973 | 11.093972 | 10.865972 | 10.919972 | 1,558,351 |
A | 1,041,206,400 | 10.852785 | 10.97905 | 10.552154 | 10.828735 | 2,297,333 |
A | 1,041,292,800 | 10.792656 | 10.936959 | 10.696454 | 10.798668 | 1,627,971 |
A | 1,041,465,600 | 10.931974 | 11.513974 | 10.883975 | 11.483973 | 3,381,063 |
A | 1,041,552,000 | 11.399968 | 11.663966 | 11.291968 | 11.429967 | 2,622,508 |
A | 1,041,811,200 | 11.42398 | 12.09138 | 11.42398 | 12.001191 | 5,549,501 |
A | 1,041,897,600 | 11.977139 | 12.205619 | 11.832837 | 11.892962 | 3,382,880 |
A | 1,041,984,000 | 11.819971 | 11.819971 | 11.261972 | 11.291972 | 3,193,871 |
A | 1,042,070,400 | 11.393912 | 11.874921 | 11.393912 | 11.766693 | 4,507,711 |
A | 1,042,156,800 | 11.639969 | 11.999968 | 11.51397 | 11.939968 | 4,188,967 |
A | 1,042,416,000 | 11.987969 | 12.131968 | 11.63997 | 11.77197 | 1,796,710 |
A | 1,042,502,400 | 11.79676 | 12.061315 | 11.730621 | 11.971126 | 4,009,604 |
A | 1,042,588,800 | 11.95197 | 11.999971 | 11.237972 | 11.327971 | 3,806,474 |
A | 1,042,675,200 | 11.544234 | 11.7186 | 11.159426 | 11.231578 | 2,895,258 |
A | 1,042,761,600 | 11.057971 | 11.063971 | 10.691972 | 10.829971 | 2,108,324 |
A | 1,043,107,200 | 11.063221 | 11.123346 | 10.612275 | 10.636325 | 2,523,250 |
A | 1,043,193,600 | 10.529973 | 10.655973 | 10.427973 | 10.451973 | 3,072,944 |
A | 1,043,280,000 | 10.589974 | 10.697973 | 10.277974 | 10.421974 | 3,431,111 |
A | 1,043,366,400 | 10.427976 | 10.535975 | 10.019977 | 10.019977 | 3,558,609 |
A | 1,043,625,600 | 9.815975 | 10.031975 | 9.671975 | 9.737975 | 2,669,761 |
A | 1,043,712,000 | 9.797974 | 10.139974 | 9.719975 | 10.079973 | 3,152,490 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.