symbol
stringclasses 516
values | time
int64 -252,374,400
1.77B
| 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
| 58.682016
| 59.430512
| 49.700075
| 51.496464
| 4,351,555
|
A
| 955,584,000
| 52.694049
| 58.083212
| 52.095252
| 53.891644
| 3,736,574
|
A
| 955,670,400
| 52.544374
| 53.554842
| 48.502498
| 49.512966
| 2,862,685
|
A
| 955,929,600
| 47.941119
| 49.475533
| 43.749546
| 47.604298
| 2,757,555
|
A
| 956,016,000
| 46.898445
| 52.911066
| 45.169815
| 52.309803
| 3,758,243
|
A
| 956,102,400
| 52.199875
| 53.962373
| 50.399882
| 52.349876
| 2,423,992
|
A
| 956,188,800
| 52.619196
| 54.93953
| 52.319798
| 53.854214
| 1,453,081
|
A
| 956,534,400
| 52.17011
| 55.313789
| 50.935093
| 54.864689
| 1,698,570
|
A
| 956,620,800
| 56.661074
| 57.222445
| 53.891644
| 53.891644
| 1,123,293
|
A
| 956,707,200
| 56.960461
| 56.997887
| 54.864673
| 55.014378
| 976,503
|
A
| 956,793,600
| 53.367706
| 55.837738
| 53.292857
| 54.340748
| 2,281,256
|
A
| 956,880,000
| 53.891665
| 53.929085
| 52.057849
| 53.068317
| 1,779,374
|
A
| 957,139,200
| 53.068319
| 57.634143
| 53.068319
| 57.110191
| 1,895,688
|
A
| 957,225,600
| 58.831715
| 62.349641
| 58.345196
| 60.338062
| 4,259,426
|
A
| 957,312,000
| 58.382631
| 58.682026
| 53.667109
| 54.789852
| 2,327,390
|
A
| 957,398,400
| 54.789839
| 54.789839
| 52.843749
| 54.041344
| 1,188,300
|
A
| 957,484,800
| 54.003901
| 55.94999
| 53.667079
| 54.752396
| 1,263,373
|
A
| 957,744,000
| 55.014407
| 55.014407
| 50.635707
| 50.747982
| 1,078,277
|
A
| 957,830,400
| 51.197061
| 51.795858
| 47.042912
| 48.015957
| 1,718,561
|
A
| 957,916,800
| 47.304884
| 47.716554
| 45.358794
| 46.107292
| 1,601,409
|
A
| 958,003,200
| 46.406689
| 47.529432
| 45.508496
| 45.845318
| 1,681,934
|
A
| 958,089,600
| 50.298878
| 58.682023
| 49.250984
| 54.228477
| 13,565,912
|
A
| 958,348,800
| 53.891652
| 54.490443
| 50.972517
| 52.806332
| 4,442,844
|
A
| 958,435,200
| 53.966496
| 58.045793
| 52.694055
| 52.993454
| 5,770,804
|
A
| 958,521,600
| 49.849767
| 50.149166
| 45.99502
| 46.706089
| 12,450,728
|
A
| 958,608,000
| 46.706099
| 47.26747
| 42.514526
| 42.514526
| 6,153,437
|
A
| 958,694,400
| 43.524987
| 44.722579
| 39.595388
| 39.894787
| 5,261,093
|
A
| 958,953,600
| 40.284571
| 40.885831
| 36.038155
| 37.503731
| 7,820,692
|
A
| 959,040,000
| 37.087923
| 37.873844
| 33.869394
| 34.730164
| 5,214,680
|
A
| 959,126,400
| 34.580465
| 35.890332
| 32.334981
| 35.32896
| 7,957,276
|
A
| 959,212,800
| 35.478673
| 41.167236
| 34.879879
| 41.167236
| 7,678,096
|
A
| 959,299,200
| 40.119336
| 41.017529
| 38.510071
| 38.921741
| 4,956,329
|
A
| 959,644,800
| 39.632829
| 45.77049
| 39.55798
| 45.13427
| 5,338,822
|
A
| 959,731,200
| 44.310918
| 46.818377
| 43.562423
| 44.086369
| 4,408,313
|
A
| 959,817,600
| 44.572863
| 45.695605
| 43.562396
| 43.712093
| 3,948,232
|
A
| 959,904,000
| 44.19276
| 49.303489
| 44.19276
| 49.153172
| 17,086,356
|
A
| 960,163,200
| 48.502477
| 50.149165
| 45.807896
| 47.304886
| 10,643,114
|
A
| 960,249,600
| 45.021985
| 45.209109
| 41.354358
| 42.514526
| 12,180,774
|
A
| 960,336,000
| 41.915733
| 43.263026
| 39.22115
| 40.119347
| 11,422,359
|
A
| 960,422,400
| 40.119326
| 41.803439
| 40.007051
| 41.391766
| 9,571,267
|
A
| 960,508,800
| 41.849899
| 43.687394
| 41.849899
| 42.524899
| 9,270,138
|
A
| 960,768,000
| 43.487544
| 43.487544
| 39.071427
| 39.520523
| 5,674,901
|
A
| 960,854,400
| 38.622354
| 42.963624
| 38.622354
| 41.354359
| 7,718,358
|
A
| 960,940,800
| 42.364829
| 42.813929
| 40.119347
| 40.568443
| 5,610,873
|
A
| 961,027,200
| 40.680707
| 40.680707
| 38.809469
| 39.483112
| 6,797,775
|
A
| 961,113,600
| 39.632818
| 39.857364
| 37.12536
| 37.499607
| 6,487,699
|
A
| 961,372,800
| 37.200192
| 41.316914
| 37.200192
| 40.718117
| 6,811,475
|
A
| 961,459,200
| 41.279511
| 45.433661
| 40.94269
| 44.086369
| 11,718,176
|
A
| 961,545,600
| 43.936667
| 47.866267
| 43.899241
| 47.005497
| 8,977,676
|
A
| 961,632,000
| 47.753993
| 47.791416
| 44.535463
| 45.358807
| 6,733,747
|
A
| 961,718,400
| 44.273485
| 46.406696
| 44.236062
| 44.984554
| 3,969,481
|
A
| 961,977,600
| 44.909705
| 45.695627
| 44.348334
| 44.984554
| 3,824,369
|
A
| 962,064,000
| 44.834852
| 45.995021
| 44.385756
| 45.171677
| 4,110,120
|
A
| 962,150,400
| 47.155198
| 48.015968
| 46.556404
| 47.604298
| 9,895,184
|
A
| 962,236,800
| 47.828842
| 47.866268
| 44.90971
| 45.433659
| 8,660,750
|
A
| 962,323,200
| 45.920172
| 47.604289
| 44.105073
| 44.161209
| 8,280,214
|
A
| 962,582,400
| 44.310911
| 44.423182
| 42.963618
| 44.123787
| 3,195,688
|
A
| 962,755,200
| 43.188173
| 43.524994
| 41.691182
| 42.06543
| 5,399,915
|
A
| 962,841,600
| 41.915711
| 42.177687
| 40.905243
| 41.391766
| 4,201,409
|
A
| 962,928,000
| 41.915734
| 42.17771
| 39.969647
| 40.418743
| 5,992,247
|
A
| 963,187,200
| 40.735513
| 42.238668
| 40.660355
| 41.186459
| 5,362,728
|
A
| 963,273,600
| 40.718136
| 41.05496
| 39.595393
| 40.306465
| 4,176,665
|
A
| 963,360,000
| 41.578909
| 42.289978
| 40.755565
| 41.316936
| 3,792,494
|
A
| 963,446,400
| 41.316935
| 43.412719
| 41.167234
| 42.514526
| 5,840,564
|
A
| 963,532,800
| 42.81392
| 46.855791
| 42.81392
| 46.144722
| 7,603,582
|
A
| 963,792,000
| 46.032464
| 48.465074
| 45.658216
| 46.855808
| 6,166,159
|
A
| 963,878,400
| 46.706092
| 46.706092
| 44.310909
| 45.882748
| 3,661,502
|
A
| 963,964,800
| 45.508504
| 45.54593
| 43.562417
| 44.348335
| 3,539,037
|
A
| 964,051,200
| 44.236045
| 45.695609
| 32.334976
| 32.334976
| 3,551,619
|
A
| 964,137,600
| 30.837996
| 30.837996
| 27.694318
| 28.779634
| 36,442,085
|
A
| 964,396,800
| 29.939802
| 30.052074
| 28.59251
| 29.640404
| 13,987,130
|
A
| 964,483,200
| 29.378426
| 29.640402
| 26.79612
| 26.79612
| 9,135,790
|
A
| 964,569,600
| 27.507196
| 27.918867
| 25.635957
| 25.748232
| 11,385,312
|
A
| 964,656,000
| 26.496724
| 26.908396
| 24.17639
| 24.400938
| 9,849,609
|
A
| 964,742,400
| 24.999743
| 25.074592
| 23.65245
| 24.700344
| 9,616,982
|
A
| 965,001,600
| 24.588062
| 25.261706
| 24.026691
| 24.400938
| 8,053,179
|
A
| 965,088,000
| 24.363517
| 24.662916
| 23.652446
| 24.251244
| 5,931,015
|
A
| 965,174,400
| 24.026688
| 24.662908
| 23.652439
| 24.026688
| 6,748,845
|
A
| 965,260,800
| 23.427899
| 24.550644
| 23.091078
| 24.550644
| 8,592,108
|
A
| 965,347,200
| 24.251238
| 24.812609
| 23.727291
| 23.989264
| 5,152,469
|
A
| 965,606,400
| 24.326095
| 24.700342
| 23.315626
| 23.802147
| 5,560,825
|
A
| 965,692,800
| 23.764721
| 23.764721
| 22.866527
| 23.240776
| 5,116,121
|
A
| 965,779,200
| 23.203353
| 23.877
| 23.053655
| 23.540176
| 4,680,504
|
A
| 965,865,600
| 23.39048
| 23.839579
| 23.165932
| 23.353056
| 3,123,691
|
A
| 965,952,000
| 23.900167
| 24.539009
| 23.411643
| 24.426273
| 3,431,251
|
A
| 966,211,200
| 25.149438
| 26.085058
| 24.85004
| 26.047632
| 5,536,080
|
A
| 966,297,600
| 26.197325
| 26.496723
| 25.44883
| 25.44883
| 4,487,440
|
A
| 966,384,000
| 25.598536
| 26.047632
| 24.924889
| 26.047632
| 3,141,306
|
A
| 966,470,400
| 25.823073
| 28.293106
| 25.823073
| 27.844009
| 9,532,403
|
A
| 966,556,800
| 34.580458
| 34.805005
| 32.971194
| 33.757114
| 17,783,678
|
A
| 966,816,000
| 34.879861
| 36.22715
| 34.31849
| 36.22715
| 8,576,171
|
A
| 966,902,400
| 36.152301
| 36.22715
| 35.36638
| 36.22715
| 4,971,568
|
A
| 966,988,800
| 35.852903
| 36.264576
| 35.516081
| 36.22715
| 3,263,631
|
A
| 967,075,200
| 36.152312
| 36.339436
| 35.403817
| 35.778065
| 3,031,004
|
A
| 967,161,600
| 35.740641
| 35.96519
| 34.767599
| 35.029572
| 2,444,123
|
A
| 967,420,800
| 34.917296
| 35.254121
| 34.281076
| 35.10442
| 3,708,894
|
A
| 967,507,200
| 35.104422
| 38.322953
| 35.029573
| 37.724155
| 6,009,023
|
A
| 967,593,600
| 37.911283
| 38.285531
| 36.451719
| 36.751118
| 3,459,770
|
A
| 967,680,000
| 36.900805
| 37.200204
| 35.778063
| 36.526558
| 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.