symbol
stringclasses 474
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 | 980,726,400 | 33.370041 | 33.971304 | 32.468149 | 32.72068 | 3,051,275 |
A | 980,812,800 | 33.209921 | 33.209921 | 32.699924 | 32.849922 | 2,389,462 |
A | 980,899,200 | 32.999926 | 33.449928 | 31.979929 | 32.729927 | 2,555,544 |
A | 980,985,600 | 32.039924 | 32.429924 | 31.349925 | 32.279922 | 3,490,526 |
A | 981,072,000 | 32.32191 | 32.843909 | 31.199915 | 31.319912 | 3,020,938 |
A | 981,331,200 | 32.159913 | 32.363913 | 28.799922 | 29.519922 | 3,698,968 |
A | 981,417,600 | 29.639926 | 31.499921 | 29.639926 | 30.581923 | 3,243,360 |
A | 981,504,000 | 30.239928 | 30.659926 | 29.48993 | 30.083927 | 1,774,481 |
A | 981,590,400 | 30.149919 | 32.843912 | 30.149919 | 32.525913 | 4,129,133 |
A | 981,676,800 | 32.531914 | 32.831914 | 31.211917 | 31.499918 | 2,443,704 |
A | 981,936,000 | 31.379921 | 31.793919 | 30.209922 | 30.671923 | 3,014,368 |
A | 982,022,400 | 30.599922 | 30.95992 | 28.415929 | 28.421928 | 4,389,720 |
A | 982,108,800 | 28.949932 | 29.39993 | 28.661931 | 28.799931 | 4,302,345 |
A | 982,195,200 | 29.819932 | 32.999921 | 29.753931 | 32.309925 | 3,954,802 |
A | 982,281,600 | 29.99991 | 30.299907 | 29.189911 | 29.99991 | 5,005,120 |
A | 982,627,200 | 29.519932 | 29.669931 | 25.79994 | 26.399939 | 6,347,759 |
A | 982,713,600 | 25.199936 | 25.349936 | 23.51994 | 24.11994 | 9,363,664 |
A | 982,800,000 | 23.969941 | 24.359941 | 23.099944 | 23.441942 | 6,720,046 |
A | 982,886,400 | 23.49732 | 23.671686 | 21.374866 | 23.028336 | 5,408,582 |
A | 983,145,600 | 22.613946 | 23.249943 | 22.379946 | 22.979944 | 3,722,175 |
A | 983,232,000 | 22.697643 | 23.846054 | 22.180559 | 22.938148 | 3,646,403 |
A | 983,318,400 | 23.039941 | 23.279941 | 21.479944 | 21.599945 | 3,531,208 |
A | 983,404,800 | 21.539951 | 23.399946 | 20.639952 | 22.985947 | 5,090,817 |
A | 983,491,200 | 21.869942 | 24.143936 | 21.863941 | 22.81794 | 3,432,090 |
A | 983,750,400 | 22.82394 | 23.537937 | 22.25994 | 22.829941 | 2,032,832 |
A | 983,836,800 | 23.459943 | 24.79194 | 23.459943 | 24.359941 | 3,737,693 |
A | 983,923,200 | 25.37994 | 25.42794 | 24.359943 | 24.575943 | 2,736,725 |
A | 984,009,600 | 24.581939 | 24.731938 | 23.759939 | 23.999939 | 2,838,220 |
A | 984,096,000 | 23.45994 | 23.681939 | 21.989943 | 22.229942 | 2,820,745 |
A | 984,355,200 | 21.599945 | 21.959944 | 20.999946 | 21.005945 | 3,404,130 |
A | 984,441,600 | 21.359945 | 22.127944 | 21.089946 | 21.947943 | 2,649,769 |
A | 984,528,000 | 21.119949 | 22.013946 | 20.963949 | 21.179949 | 3,685,268 |
A | 984,614,400 | 21.299948 | 21.941946 | 20.71795 | 20.909948 | 2,882,257 |
A | 984,700,800 | 20.639952 | 21.449951 | 20.375953 | 20.849951 | 4,145,909 |
A | 984,960,000 | 20.759947 | 22.529943 | 20.16595 | 22.193943 | 2,405,539 |
A | 985,046,400 | 21.749948 | 21.749948 | 20.57995 | 20.57995 | 4,223,218 |
A | 985,132,800 | 19.853673 | 20.286582 | 17.797357 | 18.999882 | 8,677,666 |
A | 985,219,200 | 19.13995 | 20.987946 | 19.10395 | 20.879946 | 4,605,012 |
A | 985,305,600 | 20.879944 | 23.699936 | 20.879944 | 22.697939 | 5,074,740 |
A | 985,564,800 | 22.271943 | 22.583942 | 21.683944 | 22.241943 | 2,916,927 |
A | 985,651,200 | 22.199946 | 22.217946 | 21.443946 | 22.157946 | 2,694,785 |
A | 985,737,600 | 21.059945 | 21.131945 | 19.499949 | 19.619949 | 4,258,867 |
A | 985,824,000 | 19.199954 | 19.907952 | 17.999956 | 17.999956 | 8,742,533 |
A | 985,910,400 | 18.359957 | 19.097954 | 18.119957 | 18.437956 | 5,381,042 |
A | 986,169,600 | 19.349952 | 19.541951 | 18.179955 | 18.509954 | 3,512,475 |
A | 986,256,000 | 18.097985 | 18.33849 | 16.835335 | 17.737228 | 5,082,848 |
A | 986,342,400 | 17.262225 | 17.677094 | 16.691024 | 16.889442 | 2,869,535 |
A | 986,428,800 | 17.249958 | 18.719955 | 17.22596 | 18.371956 | 3,350,447 |
A | 986,515,200 | 15.599963 | 16.739961 | 14.999964 | 16.67996 | 7,364,944 |
A | 986,774,400 | 16.511956 | 16.955955 | 16.217957 | 16.559956 | 2,894,140 |
A | 986,860,800 | 16.919958 | 18.287953 | 16.715957 | 17.909954 | 2,968,933 |
A | 986,947,200 | 18.749952 | 19.55995 | 18.599954 | 19.007952 | 3,331,015 |
A | 987,033,600 | 18.599955 | 20.69995 | 18.005956 | 20.37595 | 3,337,585 |
A | 987,379,200 | 19.91995 | 20.129948 | 19.391949 | 19.991949 | 2,173,890 |
A | 987,465,600 | 19.349955 | 20.381953 | 19.061956 | 19.997953 | 1,803,560 |
A | 987,552,000 | 20.699948 | 23.327942 | 20.519948 | 22.793943 | 4,993,376 |
A | 987,638,400 | 22.433949 | 24.299944 | 22.433949 | 23.393946 | 3,886,300 |
A | 987,724,800 | 23.387944 | 24.599941 | 23.105944 | 24.239941 | 3,567,277 |
A | 987,984,000 | 23.74985 | 24.050482 | 22.980236 | 24.050482 | 2,869,954 |
A | 988,070,400 | 23.339944 | 23.549944 | 21.899948 | 22.331947 | 2,702,334 |
A | 988,156,800 | 22.19994 | 23.399936 | 21.91794 | 23.297935 | 2,332,283 |
A | 988,243,200 | 22.949943 | 24.581939 | 22.799943 | 22.805943 | 2,971,030 |
A | 988,329,600 | 23.639941 | 24.11994 | 22.949943 | 23.273941 | 1,713,529 |
A | 988,588,800 | 23.639941 | 24.14994 | 23.303941 | 23.405941 | 1,690,042 |
A | 988,675,200 | 22.739946 | 23.669943 | 22.523947 | 23.519943 | 2,142,435 |
A | 988,761,600 | 23.939934 | 24.269933 | 23.525935 | 23.831934 | 1,801,183 |
A | 988,848,000 | 23.599533 | 23.599533 | 22.775804 | 23.118523 | 1,661,663 |
A | 988,934,400 | 22.919945 | 23.459943 | 22.259945 | 23.021944 | 2,497,527 |
A | 989,193,600 | 22.559942 | 23.453939 | 22.439943 | 23.24394 | 2,066,663 |
A | 989,280,000 | 23.33994 | 23.759939 | 22.697942 | 23.051941 | 1,601,269 |
A | 989,366,400 | 22.739946 | 23.963944 | 22.499946 | 23.399944 | 2,517,379 |
A | 989,452,800 | 23.999938 | 24.707936 | 23.43594 | 23.52594 | 2,468,169 |
A | 989,539,200 | 23.579938 | 24.227937 | 23.579938 | 23.813938 | 2,059,813 |
A | 989,798,400 | 23.891939 | 23.89794 | 22.811942 | 23.249941 | 1,747,081 |
A | 989,884,800 | 22.757772 | 23.377072 | 22.2467 | 22.517267 | 2,367,233 |
A | 989,971,200 | 21.875947 | 23.099945 | 21.299949 | 23.099945 | 3,199,043 |
A | 990,057,600 | 22.79994 | 23.699936 | 22.511941 | 23.231939 | 2,991,580 |
A | 990,144,000 | 22.799941 | 23.36994 | 21.419946 | 21.599945 | 9,310,820 |
A | 990,403,200 | 21.599944 | 22.979939 | 21.419945 | 22.79994 | 6,312,949 |
A | 990,489,600 | 23.249944 | 23.879943 | 22.697945 | 23.549944 | 3,514,712 |
A | 990,576,000 | 23.009944 | 23.063944 | 22.499944 | 22.757944 | 3,483,816 |
A | 990,662,400 | 22.757942 | 22.859943 | 21.779945 | 21.779945 | 2,746,930 |
A | 990,748,800 | 22.079949 | 23.099948 | 22.079949 | 22.613949 | 2,057,576 |
A | 991,094,400 | 22.589943 | 22.589943 | 21.323947 | 21.569946 | 2,223,379 |
A | 991,180,800 | 20.459954 | 20.879953 | 19.631955 | 19.721954 | 3,547,425 |
A | 991,267,200 | 19.799947 | 20.399946 | 19.349949 | 20.123947 | 4,622,767 |
A | 991,353,600 | 20.699945 | 20.849943 | 19.295948 | 20.381947 | 2,389,601 |
A | 991,612,800 | 20.399949 | 20.513949 | 19.97995 | 20.099951 | 2,207,442 |
A | 991,699,200 | 20.142276 | 20.653347 | 20.142276 | 20.503033 | 3,288,795 |
A | 991,785,600 | 20.50303 | 20.98404 | 20.154298 | 20.605246 | 2,005,990 |
A | 991,872,000 | 20.099953 | 21.869948 | 20.099953 | 21.503948 | 2,929,229 |
A | 991,958,400 | 21.143948 | 21.419948 | 20.909948 | 21.005947 | 1,315,658 |
A | 992,217,600 | 20.639945 | 20.999943 | 19.895946 | 20.261946 | 3,188,419 |
A | 992,304,000 | 19.811948 | 20.189948 | 19.259949 | 19.979948 | 2,875,686 |
A | 992,390,400 | 20.099952 | 20.35795 | 19.583952 | 19.583952 | 1,588,687 |
A | 992,476,800 | 19.289955 | 19.295955 | 18.209958 | 18.659956 | 3,332,133 |
A | 992,563,200 | 18.011958 | 18.575957 | 17.399959 | 18.275957 | 4,001,635 |
A | 992,822,400 | 18.179957 | 18.641956 | 17.567958 | 17.999956 | 2,492,634 |
A | 992,908,800 | 18.299949 | 18.407949 | 17.399951 | 17.591951 | 3,296,344 |
A | 992,995,200 | 17.59195 | 17.639949 | 16.349954 | 17.05195 | 4,626,122 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.