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
| 980,726,400
| 33.370041
| 33.971304
| 32.468149
| 32.72068
| 3,051,275
|
A
| 980,812,800
| 33.143354
| 33.143354
| 32.634379
| 32.784077
| 2,389,462
|
A
| 980,899,200
| 32.933791
| 33.382891
| 31.915838
| 32.664333
| 2,555,544
|
A
| 980,985,600
| 31.975712
| 32.36493
| 31.287095
| 32.215229
| 3,490,526
|
A
| 981,072,000
| 32.257147
| 32.7781
| 31.137399
| 31.257156
| 3,020,938
|
A
| 981,331,200
| 32.095453
| 32.299045
| 28.742197
| 29.460754
| 3,698,968
|
A
| 981,417,600
| 29.580538
| 31.436806
| 29.580538
| 30.520647
| 3,243,360
|
A
| 981,504,000
| 30.17933
| 30.598486
| 29.430835
| 30.023642
| 1,774,481
|
A
| 981,590,400
| 30.089502
| 32.778097
| 30.089502
| 32.460735
| 4,129,133
|
A
| 981,676,800
| 32.466732
| 32.766131
| 31.14938
| 31.436804
| 2,443,704
|
A
| 981,936,000
| 31.317034
| 31.730202
| 30.14938
| 30.610455
| 3,014,368
|
A
| 982,022,400
| 30.538596
| 30.897873
| 28.35898
| 28.364967
| 4,389,720
|
A
| 982,108,800
| 28.891917
| 29.341014
| 28.604493
| 28.742216
| 4,302,345
|
A
| 982,195,200
| 29.760165
| 32.93378
| 29.694295
| 32.245167
| 3,954,802
|
A
| 982,281,600
| 29.939802
| 30.239198
| 29.131425
| 29.939802
| 5,005,120
|
A
| 982,627,200
| 29.460763
| 29.610461
| 25.748227
| 26.347023
| 6,347,759
|
A
| 982,713,600
| 25.149433
| 25.299133
| 23.472805
| 24.071602
| 9,363,664
|
A
| 982,800,000
| 23.921907
| 24.311125
| 23.053653
| 23.394966
| 6,720,046
|
A
| 982,886,400
| 23.49732
| 23.671686
| 21.374866
| 23.028336
| 5,408,582
|
A
| 983,145,600
| 22.568623
| 23.203345
| 22.335092
| 22.933887
| 3,722,175
|
A
| 983,232,000
| 22.649944
| 23.795942
| 22.133946
| 22.889944
| 3,646,403
|
A
| 983,318,400
| 22.99377
| 23.233289
| 21.4369
| 21.55666
| 3,531,208
|
A
| 983,404,800
| 21.496786
| 23.353054
| 20.598591
| 22.939884
| 5,090,817
|
A
| 983,491,200
| 21.826117
| 24.095554
| 21.820128
| 22.772215
| 3,432,090
|
A
| 983,750,400
| 22.7782
| 23.490767
| 22.215331
| 22.784189
| 2,032,832
|
A
| 983,836,800
| 23.412932
| 24.742259
| 23.412932
| 24.311127
| 3,737,693
|
A
| 983,923,200
| 25.329076
| 25.376979
| 24.311123
| 24.52669
| 2,736,725
|
A
| 984,009,600
| 24.532678
| 24.682378
| 23.712327
| 23.951845
| 2,838,220
|
A
| 984,096,000
| 23.412927
| 23.634481
| 21.945876
| 22.185394
| 2,820,745
|
A
| 984,355,200
| 21.556664
| 21.915941
| 20.957866
| 20.963854
| 3,404,130
|
A
| 984,441,600
| 21.317146
| 22.083605
| 21.047688
| 21.903965
| 2,649,769
|
A
| 984,528,000
| 21.077621
| 21.969826
| 20.921934
| 21.137501
| 3,685,268
|
A
| 984,614,400
| 21.257264
| 21.897976
| 20.676432
| 20.868046
| 2,882,257
|
A
| 984,700,800
| 20.598583
| 21.406958
| 20.335113
| 20.808161
| 4,145,909
|
A
| 984,960,000
| 20.718352
| 22.484802
| 20.125545
| 22.149475
| 2,405,539
|
A
| 985,046,400
| 21.70636
| 21.70636
| 20.538708
| 20.538708
| 4,223,218
|
A
| 985,132,800
| 19.772249
| 20.203382
| 17.724366
| 18.921959
| 8,677,666
|
A
| 985,219,200
| 19.101594
| 20.945886
| 19.065665
| 20.838102
| 4,605,012
|
A
| 985,305,600
| 20.838101
| 23.652441
| 20.838101
| 22.652452
| 5,074,740
|
A
| 985,564,800
| 22.227308
| 22.538682
| 21.640487
| 22.197369
| 2,916,927
|
A
| 985,651,200
| 22.155458
| 22.173423
| 21.400974
| 22.113543
| 2,694,785
|
A
| 985,737,600
| 21.017739
| 21.089594
| 19.460869
| 19.580629
| 4,258,867
|
A
| 985,824,000
| 19.16147
| 19.868049
| 17.963877
| 17.963877
| 8,742,533
|
A
| 985,910,400
| 18.323156
| 19.059675
| 18.083638
| 18.400999
| 5,381,042
|
A
| 986,169,600
| 19.311167
| 19.50278
| 18.143515
| 18.472853
| 3,512,475
|
A
| 986,256,000
| 18.023761
| 18.26328
| 16.76629
| 17.664484
| 5,082,848
|
A
| 986,342,400
| 17.225957
| 17.639955
| 16.655957
| 16.853958
| 2,869,535
|
A
| 986,428,800
| 17.215384
| 18.682435
| 17.191434
| 18.335133
| 3,350,447
|
A
| 986,515,200
| 15.568695
| 16.706408
| 14.9699
| 16.646528
| 7,364,944
|
A
| 986,774,400
| 16.478868
| 16.921977
| 16.185459
| 16.526772
| 2,894,140
|
A
| 986,860,800
| 16.886058
| 18.251313
| 16.682466
| 17.874071
| 2,968,933
|
A
| 986,947,200
| 18.712377
| 19.520752
| 18.56268
| 18.96986
| 3,331,015
|
A
| 987,033,600
| 18.56268
| 20.658466
| 17.969871
| 20.335115
| 3,337,585
|
A
| 987,379,200
| 19.880034
| 20.089612
| 19.353092
| 19.951889
| 2,173,890
|
A
| 987,465,600
| 19.311177
| 20.341107
| 19.023755
| 19.957876
| 1,803,560
|
A
| 987,552,000
| 20.658469
| 23.281196
| 20.478829
| 22.748268
| 4,993,376
|
A
| 987,638,400
| 22.388988
| 24.251243
| 22.388988
| 23.347061
| 3,886,300
|
A
| 987,724,800
| 23.341073
| 24.550641
| 23.059638
| 24.191362
| 3,567,277
|
A
| 987,984,000
| 23.652446
| 23.951845
| 22.885989
| 23.951845
| 2,869,954
|
A
| 988,070,400
| 23.293168
| 23.502747
| 21.856058
| 22.287191
| 2,702,334
|
A
| 988,156,800
| 22.155457
| 23.353049
| 21.874023
| 23.251253
| 2,332,283
|
A
| 988,243,200
| 22.903947
| 24.532672
| 22.754247
| 22.760235
| 2,971,030
|
A
| 988,329,600
| 23.592565
| 24.071602
| 22.90395
| 23.227299
| 1,713,529
|
A
| 988,588,800
| 23.592561
| 24.101537
| 23.257234
| 23.35903
| 1,690,042
|
A
| 988,675,200
| 22.694373
| 23.622506
| 22.478807
| 23.472807
| 2,142,435
|
A
| 988,761,600
| 23.891961
| 24.221299
| 23.478792
| 23.784178
| 1,801,183
|
A
| 988,848,000
| 23.502748
| 23.502748
| 22.682397
| 23.02371
| 1,661,663
|
A
| 988,934,400
| 22.874015
| 23.412931
| 22.215337
| 22.975809
| 2,497,527
|
A
| 989,193,600
| 22.51473
| 23.406935
| 22.394971
| 23.197357
| 2,066,663
|
A
| 989,280,000
| 23.293169
| 23.712326
| 22.652457
| 23.005747
| 1,601,269
|
A
| 989,366,400
| 22.694369
| 23.915913
| 22.45485
| 23.353045
| 2,517,379
|
A
| 989,452,800
| 23.951842
| 24.658421
| 23.388975
| 23.478794
| 2,468,169
|
A
| 989,539,200
| 23.532689
| 24.17939
| 23.532689
| 23.76622
| 2,059,813
|
A
| 989,798,400
| 23.844056
| 23.850045
| 22.766223
| 23.203344
| 1,747,081
|
A
| 989,884,800
| 22.709944
| 23.327942
| 22.199945
| 22.469944
| 2,367,233
|
A
| 989,971,200
| 21.832101
| 23.053646
| 21.257257
| 23.053646
| 3,199,043
|
A
| 990,057,600
| 22.754251
| 23.652444
| 22.466829
| 23.185385
| 2,991,580
|
A
| 990,144,000
| 22.754255
| 23.323112
| 21.377025
| 21.556664
| 9,310,820
|
A
| 990,403,200
| 21.556663
| 22.933894
| 21.377025
| 22.754255
| 6,312,949
|
A
| 990,489,600
| 23.20335
| 23.832086
| 22.652457
| 23.502748
| 3,514,712
|
A
| 990,576,000
| 22.963831
| 23.017722
| 22.454853
| 22.712336
| 3,483,816
|
A
| 990,662,400
| 22.712335
| 22.814131
| 21.736298
| 21.736298
| 2,746,930
|
A
| 990,748,800
| 22.035698
| 23.053653
| 22.035698
| 22.568628
| 2,057,576
|
A
| 991,094,400
| 22.544673
| 22.544673
| 21.281214
| 21.52672
| 2,223,379
|
A
| 991,180,800
| 20.418947
| 20.838104
| 19.592607
| 19.682426
| 3,547,425
|
A
| 991,267,200
| 19.760272
| 20.359067
| 19.311175
| 20.083622
| 4,622,767
|
A
| 991,353,600
| 20.65847
| 20.808167
| 19.257286
| 20.341108
| 2,389,601
|
A
| 991,612,800
| 20.359063
| 20.472834
| 19.939906
| 20.059666
| 2,207,442
|
A
| 991,699,200
| 20.099955
| 20.609952
| 20.099955
| 20.459953
| 3,288,795
|
A
| 991,785,600
| 20.418945
| 20.897982
| 20.071643
| 20.520741
| 2,005,990
|
A
| 991,872,000
| 20.059668
| 21.826116
| 20.059668
| 21.46085
| 2,929,229
|
A
| 991,958,400
| 21.101576
| 21.377023
| 20.868045
| 20.963852
| 1,315,658
|
A
| 992,217,600
| 20.598583
| 20.957861
| 19.856076
| 20.221342
| 3,188,419
|
A
| 992,304,000
| 19.772242
| 20.149485
| 19.221349
| 19.939905
| 2,875,686
|
A
| 992,390,400
| 20.05967
| 20.317151
| 19.544704
| 19.544704
| 1,588,687
|
A
| 992,476,800
| 19.251293
| 19.257281
| 18.17346
| 18.622557
| 3,332,133
|
A
| 992,563,200
| 17.97586
| 18.538729
| 17.365087
| 18.23933
| 4,001,635
|
A
| 992,822,400
| 18.143526
| 18.6046
| 17.532754
| 17.963886
| 2,492,634
|
A
| 992,908,800
| 18.263287
| 18.37107
| 17.365092
| 17.556707
| 3,296,344
|
A
| 992,995,200
| 17.556698
| 17.604601
| 16.31719
| 17.01778
| 4,626,122
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.