symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
XPEV
| 1,754,595,420 | 19.545 | 19.549999 | 19.545 | 19.549999 | 1,846 |
XPEV
| 1,754,595,480 | 19.549999 | 19.549999 | 19.540001 | 19.545 | 10,032 |
XPEV
| 1,754,595,540 | 19.545 | 19.549999 | 19.545 | 19.545 | 4,529 |
XPEV
| 1,754,595,600 | 19.545 | 19.549999 | 19.540001 | 19.545 | 7,226 |
XPEV
| 1,754,595,660 | 19.545 | 19.549999 | 19.540001 | 19.549999 | 3,261 |
XPEV
| 1,754,595,720 | 19.549999 | 19.549999 | 19.5445 | 19.545 | 11,716 |
XPEV
| 1,754,595,780 | 19.545 | 19.549999 | 19.540001 | 19.545 | 4,699 |
XPEV
| 1,754,595,840 | 19.549999 | 19.549999 | 19.540001 | 19.545 | 12,514 |
XPEV
| 1,754,595,900 | 19.549999 | 19.559999 | 19.549999 | 19.559999 | 25,408 |
XPEV
| 1,754,595,960 | 19.555 | 19.559999 | 19.549999 | 19.555 | 18,004 |
XPEV
| 1,754,596,020 | 19.555 | 19.559999 | 19.549999 | 19.555 | 15,224 |
XPEV
| 1,754,596,080 | 19.555 | 19.559999 | 19.549999 | 19.555 | 6,575 |
XPEV
| 1,754,596,140 | 19.555 | 19.559999 | 19.549999 | 19.555 | 8,551 |
XPEV
| 1,754,596,200 | 19.559999 | 19.57 | 19.549999 | 19.559999 | 44,723 |
XPEV
| 1,754,596,260 | 19.57 | 19.57 | 19.559999 | 19.565001 | 13,548 |
XPEV
| 1,754,596,320 | 19.565001 | 19.59 | 19.565001 | 19.584999 | 36,798 |
XPEV
| 1,754,596,380 | 19.59 | 19.59 | 19.58 | 19.5895 | 14,229 |
XPEV
| 1,754,596,440 | 19.59 | 19.6 | 19.58 | 19.584999 | 38,664 |
XPEV
| 1,754,596,500 | 19.584999 | 19.620001 | 19.58 | 19.615 | 80,057 |
XPEV
| 1,754,596,560 | 19.615 | 19.629999 | 19.615 | 19.625 | 34,558 |
XPEV
| 1,754,596,620 | 19.625 | 19.625 | 19.610001 | 19.610001 | 77,551 |
XPEV
| 1,754,596,680 | 19.620001 | 19.620001 | 19.59 | 19.594999 | 100,304 |
XPEV
| 1,754,596,740 | 19.6 | 19.620001 | 19.59 | 19.615 | 82,376 |
XPEV
| 1,754,659,800 | 20 | 20.01 | 19.905001 | 19.91 | 793,235 |
XPEV
| 1,754,659,860 | 19.905001 | 19.950001 | 19.889999 | 19.915001 | 174,461 |
XPEV
| 1,754,659,920 | 19.91 | 19.91 | 19.8009 | 19.875 | 106,184 |
XPEV
| 1,754,659,980 | 19.875 | 19.885 | 19.83 | 19.8498 | 41,918 |
XPEV
| 1,754,660,040 | 19.844999 | 19.93 | 19.844999 | 19.915001 | 35,700 |
XPEV
| 1,754,660,100 | 19.924 | 19.924999 | 19.875 | 19.875 | 120,623 |
XPEV
| 1,754,660,160 | 19.8755 | 19.98 | 19.870001 | 19.969999 | 49,491 |
XPEV
| 1,754,660,220 | 19.969999 | 19.969999 | 19.870001 | 19.870001 | 40,374 |
XPEV
| 1,754,660,280 | 19.870001 | 19.889999 | 19.82 | 19.860001 | 22,596 |
XPEV
| 1,754,660,340 | 19.85 | 19.85 | 19.780001 | 19.790001 | 35,063 |
XPEV
| 1,754,660,400 | 19.785 | 19.785 | 19.73 | 19.74 | 34,920 |
XPEV
| 1,754,660,460 | 19.75 | 19.780001 | 19.75 | 19.76 | 18,109 |
XPEV
| 1,754,660,520 | 19.75 | 19.76 | 19.709999 | 19.725 | 28,489 |
XPEV
| 1,754,660,580 | 19.719999 | 19.790001 | 19.719999 | 19.790001 | 20,870 |
XPEV
| 1,754,660,640 | 19.790001 | 19.790701 | 19.735001 | 19.764999 | 31,285 |
XPEV
| 1,754,660,700 | 19.764999 | 19.799999 | 19.74 | 19.775 | 31,875 |
XPEV
| 1,754,660,760 | 19.775 | 19.780001 | 19.73 | 19.7383 | 17,595 |
XPEV
| 1,754,660,820 | 19.739799 | 19.77 | 19.709999 | 19.77 | 44,345 |
XPEV
| 1,754,660,880 | 19.77 | 19.790001 | 19.77 | 19.785 | 17,513 |
XPEV
| 1,754,660,940 | 19.785 | 19.790001 | 19.725 | 19.73 | 41,881 |
XPEV
| 1,754,661,000 | 19.73 | 19.77 | 19.73 | 19.739901 | 46,054 |
XPEV
| 1,754,661,060 | 19.73 | 19.74 | 19.700001 | 19.715 | 38,357 |
XPEV
| 1,754,661,120 | 19.715 | 19.73 | 19.709999 | 19.715 | 28,157 |
XPEV
| 1,754,661,180 | 19.715 | 19.77 | 19.709999 | 19.754999 | 28,589 |
XPEV
| 1,754,661,240 | 19.754999 | 19.77 | 19.75 | 19.7563 | 23,176 |
XPEV
| 1,754,661,300 | 19.754999 | 19.790001 | 19.75 | 19.790001 | 14,707 |
XPEV
| 1,754,661,360 | 19.782944 | 19.790001 | 19.75 | 19.76 | 41,737 |
XPEV
| 1,754,661,420 | 19.75 | 19.780001 | 19.73 | 19.780001 | 70,846 |
XPEV
| 1,754,661,480 | 19.780001 | 19.799999 | 19.764999 | 19.769899 | 22,920 |
XPEV
| 1,754,661,540 | 19.764999 | 19.780001 | 19.764999 | 19.77 | 9,888 |
XPEV
| 1,754,661,600 | 19.775 | 19.790001 | 19.74 | 19.790001 | 134,342 |
XPEV
| 1,754,661,660 | 19.790001 | 19.85 | 19.7855 | 19.849899 | 186,619 |
XPEV
| 1,754,661,720 | 19.85 | 19.85 | 19.816999 | 19.834999 | 32,921 |
XPEV
| 1,754,661,780 | 19.834999 | 19.860001 | 19.83 | 19.860001 | 22,790 |
XPEV
| 1,754,661,840 | 19.855 | 19.860001 | 19.834999 | 19.844999 | 13,316 |
XPEV
| 1,754,661,900 | 19.85 | 19.860001 | 19.84 | 19.85 | 10,703 |
XPEV
| 1,754,661,960 | 19.860001 | 19.870001 | 19.844601 | 19.855 | 17,449 |
XPEV
| 1,754,662,020 | 19.860001 | 19.865 | 19.855 | 19.855 | 25,585 |
XPEV
| 1,754,662,080 | 19.860001 | 19.889999 | 19.85 | 19.885 | 28,568 |
XPEV
| 1,754,662,140 | 19.885 | 19.91 | 19.879999 | 19.91 | 11,102 |
XPEV
| 1,754,662,200 | 19.91 | 19.92 | 19.860001 | 19.865 | 32,755 |
XPEV
| 1,754,662,260 | 19.865 | 19.865 | 19.83 | 19.83 | 21,956 |
XPEV
| 1,754,662,320 | 19.834999 | 19.84 | 19.805 | 19.809999 | 13,577 |
XPEV
| 1,754,662,380 | 19.809999 | 19.860001 | 19.805 | 19.855 | 25,815 |
XPEV
| 1,754,662,440 | 19.858 | 19.870001 | 19.858 | 19.865 | 7,665 |
XPEV
| 1,754,662,500 | 19.862 | 19.862 | 19.825001 | 19.844999 | 24,691 |
XPEV
| 1,754,662,560 | 19.85 | 19.859301 | 19.84 | 19.84 | 9,633 |
XPEV
| 1,754,662,620 | 19.83 | 19.860001 | 19.83 | 19.859301 | 12,657 |
XPEV
| 1,754,662,680 | 19.851 | 19.855 | 19.834999 | 19.84 | 10,037 |
XPEV
| 1,754,662,740 | 19.832001 | 19.84 | 19.83 | 19.834999 | 5,106 |
XPEV
| 1,754,662,800 | 19.837099 | 19.860001 | 19.83 | 19.860001 | 23,918 |
XPEV
| 1,754,662,860 | 19.860001 | 19.869301 | 19.85 | 19.858801 | 8,329 |
XPEV
| 1,754,662,920 | 19.855 | 19.860001 | 19.85 | 19.860001 | 7,389 |
XPEV
| 1,754,662,980 | 19.85 | 19.870001 | 19.85 | 19.870001 | 13,131 |
XPEV
| 1,754,663,040 | 19.868799 | 19.868799 | 19.844999 | 19.85 | 6,922 |
XPEV
| 1,754,663,100 | 19.855 | 19.860001 | 19.85 | 19.852699 | 8,511 |
XPEV
| 1,754,663,160 | 19.860001 | 19.869301 | 19.844999 | 19.869301 | 14,622 |
XPEV
| 1,754,663,220 | 19.865 | 19.875 | 19.85 | 19.85 | 11,762 |
XPEV
| 1,754,663,280 | 19.844999 | 19.8493 | 19.8323 | 19.8493 | 8,147 |
XPEV
| 1,754,663,340 | 19.844999 | 19.8687 | 19.83 | 19.860001 | 58,502 |
XPEV
| 1,754,663,400 | 19.855 | 19.855 | 19.84 | 19.855 | 12,933 |
XPEV
| 1,754,663,460 | 19.855 | 19.869301 | 19.84 | 19.844999 | 18,063 |
XPEV
| 1,754,663,520 | 19.844999 | 19.895 | 19.84 | 19.895 | 42,788 |
XPEV
| 1,754,663,580 | 19.889999 | 19.9 | 19.889999 | 19.898001 | 7,891 |
XPEV
| 1,754,663,640 | 19.889999 | 19.9 | 19.875 | 19.875 | 12,141 |
XPEV
| 1,754,663,700 | 19.870001 | 19.873501 | 19.855 | 19.860001 | 12,092 |
XPEV
| 1,754,663,760 | 19.865 | 19.8699 | 19.8603 | 19.8603 | 3,374 |
XPEV
| 1,754,663,820 | 19.865 | 19.870001 | 19.85 | 19.85 | 20,961 |
XPEV
| 1,754,663,880 | 19.855 | 19.8559 | 19.844999 | 19.85 | 14,582 |
XPEV
| 1,754,663,940 | 19.844999 | 19.85 | 19.8393 | 19.85 | 10,312 |
XPEV
| 1,754,664,000 | 19.849899 | 19.870001 | 19.84 | 19.870001 | 15,051 |
XPEV
| 1,754,664,060 | 19.870001 | 19.870001 | 19.85 | 19.85 | 9,874 |
XPEV
| 1,754,664,120 | 19.85 | 19.860001 | 19.85 | 19.851999 | 6,001 |
XPEV
| 1,754,664,180 | 19.855 | 19.870001 | 19.85 | 19.870001 | 11,641 |
XPEV
| 1,754,664,240 | 19.870001 | 19.870001 | 19.865 | 19.865 | 7,339 |
XPEV
| 1,754,664,300 | 19.865 | 19.865 | 19.860001 | 19.865 | 13,103 |
XPEV
| 1,754,664,360 | 19.865 | 19.865 | 19.85 | 19.855 | 4,694 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.