symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
A
| 1,131,321,600 | 19.559947 | 19.769947 | 19.493947 | 19.739946 | 2,348,500 |
A
| 1,131,408,000 | 19.63195 | 19.859951 | 19.63195 | 19.78195 | 6,345,662 |
A
| 1,131,494,400 | 19.739951 | 19.907951 | 19.685951 | 19.817951 | 4,411,808 |
A
| 1,131,580,800 | 19.81795 | 19.90195 | 19.727951 | 19.82395 | 3,984,999 |
A
| 1,131,667,200 | 19.661953 | 19.817954 | 19.619954 | 19.757954 | 3,149,414 |
A
| 1,131,926,400 | 19.679948 | 19.973946 | 19.667947 | 19.739946 | 4,946,264 |
A
| 1,132,012,800 | 20.87995 | 20.96995 | 20.651952 | 20.699951 | 21,852,138 |
A
| 1,132,099,200 | 20.549942 | 20.759941 | 20.501942 | 20.549942 | 5,939,543 |
A
| 1,132,185,600 | 20.519945 | 20.873946 | 20.495947 | 20.855946 | 8,188,645 |
A
| 1,132,272,000 | 20.873948 | 20.969947 | 20.747948 | 20.945948 | 6,885,150 |
A
| 1,132,531,200 | 20.759955 | 21.053955 | 20.753955 | 20.987955 | 5,693,355 |
A
| 1,132,617,600 | 20.90995 | 21.479949 | 20.90995 | 21.341949 | 5,379,364 |
A
| 1,132,704,000 | 21.269943 | 21.473942 | 21.269943 | 21.389942 | 3,512,195 |
A
| 1,132,876,800 | 21.38995 | 21.46195 | 21.36595 | 21.41395 | 1,500,613 |
A
| 1,133,136,000 | 21.359949 | 21.389948 | 21.251949 | 21.389948 | 4,608,507 |
A
| 1,133,222,400 | 21.40493 | 21.531195 | 21.302715 | 21.338791 | 4,499,743 |
A
| 1,133,308,800 | 21.239947 | 21.467946 | 21.239947 | 21.395947 | 3,478,504 |
A
| 1,133,395,200 | 21.39594 | 21.65994 | 21.359941 | 21.58794 | 5,534,822 |
A
| 1,133,481,600 | 21.479942 | 21.503942 | 21.107943 | 21.293943 | 8,079,042 |
A
| 1,133,740,800 | 21.299948 | 21.479948 | 20.92195 | 20.999949 | 7,176,633 |
A
| 1,133,827,200 | 21.044171 | 21.140374 | 20.94797 | 21.008097 | 9,519,681 |
A
| 1,133,913,600 | 20.999943 | 20.999943 | 20.633945 | 20.687944 | 8,032,628 |
A
| 1,134,000,000 | 20.729947 | 20.825947 | 20.489948 | 20.747948 | 7,928,058 |
A
| 1,134,086,400 | 20.819941 | 21.21594 | 20.789942 | 21.16194 | 12,569,837 |
A
| 1,134,345,600 | 21.137944 | 21.509943 | 21.137944 | 21.389942 | 12,084,452 |
A
| 1,134,432,000 | 21.37794 | 21.599941 | 21.365941 | 21.58794 | 17,491,496 |
A
| 1,134,518,400 | 21.569946 | 21.599947 | 21.239947 | 21.317947 | 20,195,927 |
A
| 1,134,604,800 | 21.29995 | 21.353949 | 21.10795 | 21.12595 | 3,683,311 |
A
| 1,134,691,200 | 21.272651 | 21.308726 | 21.20651 | 21.22455 | 4,575,235 |
A
| 1,134,950,400 | 21.131946 | 21.299946 | 20.987947 | 21.029947 | 4,719,788 |
A
| 1,135,036,800 | 20.999951 | 21.029951 | 20.699952 | 20.891951 | 4,113,056 |
A
| 1,135,123,200 | 20.993946 | 21.221944 | 20.909946 | 20.915945 | 5,887,537 |
A
| 1,135,209,600 | 20.909939 | 21.071938 | 20.87994 | 21.041939 | 4,178,203 |
A
| 1,135,296,000 | 20.999942 | 21.089943 | 20.879943 | 20.939943 | 1,786,364 |
A
| 1,135,641,600 | 20.879939 | 20.909939 | 20.36394 | 20.387941 | 2,991,021 |
A
| 1,135,728,000 | 20.563162 | 20.593226 | 20.202406 | 20.382784 | 3,903,496 |
A
| 1,135,814,400 | 20.39995 | 20.41195 | 20.075952 | 20.081951 | 3,034,219 |
A
| 1,135,900,800 | 20.010004 | 20.118233 | 19.895765 | 20.016018 | 3,244,618 |
A
| 1,136,246,400 | 20.03995 | 20.14795 | 19.691951 | 20.099951 | 5,307,088 |
A
| 1,136,332,800 | 20.129944 | 20.297944 | 20.021944 | 20.153944 | 4,195,817 |
A
| 1,136,419,200 | 20.069949 | 20.681948 | 20.069949 | 20.681948 | 4,835,402 |
A
| 1,136,505,600 | 20.699938 | 20.873938 | 20.453938 | 20.789938 | 6,146,307 |
A
| 1,136,764,800 | 20.78995 | 20.87995 | 20.651951 | 20.72995 | 4,082,859 |
A
| 1,136,851,200 | 20.54995 | 20.999949 | 20.459951 | 20.999949 | 3,010,873 |
A
| 1,136,937,600 | 20.999955 | 21.047956 | 20.759955 | 20.993956 | 2,874,987 |
A
| 1,137,024,000 | 20.893856 | 20.953983 | 20.551137 | 20.575188 | 5,484,354 |
A
| 1,137,110,400 | 20.47795 | 20.54995 | 20.15395 | 20.37595 | 4,101,592 |
A
| 1,137,456,000 | 20.201943 | 20.255943 | 19.979943 | 20.255943 | 3,496,678 |
A
| 1,137,542,400 | 20.243946 | 20.747945 | 20.045946 | 20.675945 | 3,948,791 |
A
| 1,137,628,800 | 20.699945 | 21.149943 | 20.693945 | 20.999943 | 4,376,159 |
A
| 1,137,715,200 | 20.909941 | 20.99994 | 20.399942 | 20.549942 | 5,196,646 |
A
| 1,137,974,400 | 20.519941 | 20.747942 | 20.483942 | 20.549942 | 2,203,108 |
A
| 1,138,060,800 | 20.549948 | 20.729947 | 20.489947 | 20.591948 | 2,460,760 |
A
| 1,138,147,200 | 20.597946 | 20.627947 | 20.495947 | 20.561947 | 1,933,434 |
A
| 1,138,233,600 | 20.663948 | 20.693949 | 20.213949 | 20.465948 | 3,194,570 |
A
| 1,138,320,000 | 20.459954 | 20.699953 | 20.447953 | 20.483953 | 2,827,315 |
A
| 1,138,579,200 | 20.459947 | 20.681946 | 20.459947 | 20.639946 | 1,832,638 |
A
| 1,138,665,600 | 20.549956 | 20.591956 | 20.345957 | 20.345957 | 4,088,311 |
A
| 1,138,752,000 | 20.267943 | 20.99994 | 20.267943 | 20.975941 | 4,049,027 |
A
| 1,138,838,400 | 20.743535 | 20.923914 | 20.442904 | 20.605246 | 2,170,675 |
A
| 1,138,924,800 | 20.489952 | 20.753951 | 20.417953 | 20.597952 | 1,999,979 |
A
| 1,139,184,000 | 20.605252 | 21.03816 | 20.521075 | 20.887844 | 2,263,082 |
A
| 1,139,270,400 | 20.729949 | 20.80795 | 20.111951 | 20.39995 | 3,002,065 |
A
| 1,139,356,800 | 20.429949 | 20.753949 | 20.429949 | 20.723949 | 2,496,269 |
A
| 1,139,443,200 | 20.96995 | 21.239949 | 20.96995 | 21.07795 | 6,363,137 |
A
| 1,139,529,600 | 20.999945 | 21.521944 | 20.999945 | 21.521944 | 7,803,636 |
A
| 1,139,788,800 | 21.119941 | 21.19194 | 20.411943 | 20.669941 | 8,885,408 |
A
| 1,139,875,200 | 20.747946 | 21.137946 | 20.603946 | 20.879946 | 5,104,098 |
A
| 1,139,961,600 | 20.729937 | 21.065936 | 20.459938 | 20.993937 | 4,798,216 |
A
| 1,140,048,000 | 20.933948 | 21.119947 | 20.819947 | 20.867949 | 3,285,719 |
A
| 1,140,134,400 | 20.759955 | 21.083955 | 20.717957 | 20.993956 | 4,504,915 |
A
| 1,140,480,000 | 20.957951 | 21.21595 | 20.95195 | 21.08395 | 4,502,119 |
A
| 1,140,566,400 | 21.083951 | 21.26395 | 21.065951 | 21.26395 | 3,762,298 |
A
| 1,140,652,800 | 21.299945 | 21.779944 | 21.281945 | 21.599945 | 7,033,618 |
A
| 1,140,739,200 | 21.699551 | 21.813791 | 21.501134 | 21.597336 | 2,933,843 |
A
| 1,140,998,400 | 21.509946 | 22.043945 | 21.509946 | 21.953943 | 4,910,335 |
A
| 1,141,084,800 | 21.749949 | 21.899949 | 21.56995 | 21.599951 | 3,259,018 |
A
| 1,141,171,200 | 21.659952 | 22.025951 | 21.659952 | 22.025951 | 2,668,083 |
A
| 1,141,257,600 | 21.929946 | 21.959947 | 21.719947 | 21.791946 | 2,916,787 |
A
| 1,141,344,000 | 21.641949 | 21.95995 | 21.623949 | 21.731951 | 2,123,981 |
A
| 1,141,603,200 | 21.719949 | 21.80395 | 21.527949 | 21.707949 | 2,164,943 |
A
| 1,141,689,600 | 21.605949 | 21.869948 | 21.545949 | 21.809948 | 3,846,877 |
A
| 1,141,776,000 | 21.809942 | 22.091941 | 21.719942 | 21.935942 | 3,577,482 |
A
| 1,141,862,400 | 22.043941 | 22.07394 | 21.701941 | 21.725941 | 4,092,785 |
A
| 1,141,948,800 | 21.71994 | 21.929939 | 21.449941 | 21.82794 | 2,974,105 |
A
| 1,142,208,000 | 21.839942 | 22.181942 | 21.839942 | 22.157942 | 4,551,469 |
A
| 1,142,294,400 | 22.09194 | 22.169939 | 21.87594 | 22.103939 | 4,287,946 |
A
| 1,142,380,800 | 21.995943 | 22.553943 | 21.851944 | 22.517942 | 5,612,411 |
A
| 1,142,467,200 | 22.481939 | 22.79394 | 22.481939 | 22.64394 | 5,037,274 |
A
| 1,142,553,600 | 22.649936 | 22.883936 | 22.571935 | 22.751936 | 7,066,051 |
A
| 1,142,812,800 | 22.721942 | 22.739943 | 22.421944 | 22.631943 | 2,414,905 |
A
| 1,142,899,200 | 22.559943 | 22.631943 | 22.199945 | 22.271944 | 3,594,817 |
A
| 1,142,985,600 | 22.24795 | 22.30795 | 22.085951 | 22.259949 | 4,593,409 |
A
| 1,143,072,000 | 22.289941 | 22.40994 | 22.001942 | 22.319941 | 2,907,001 |
A
| 1,143,158,400 | 22.259945 | 22.499945 | 22.229946 | 22.421946 | 2,495,849 |
A
| 1,143,417,600 | 22.271944 | 22.277945 | 22.007944 | 22.007944 | 2,823,541 |
A
| 1,143,504,000 | 21.989943 | 22.037942 | 21.725943 | 21.761944 | 2,805,227 |
A
| 1,143,590,400 | 21.773947 | 22.247947 | 21.773947 | 22.175947 | 3,813,604 |
A
| 1,143,676,800 | 22.139939 | 22.499937 | 22.121938 | 22.379938 | 3,540,016 |
A
| 1,143,763,200 | 22.379944 | 22.589942 | 22.379944 | 22.529943 | 3,822,412 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.