symbol
string | time
int64 | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 |
|---|---|---|---|---|---|---|
XPEV
| 1,754,664,420 | 19.855 | 19.860001 | 19.85 | 19.85 | 1,570 |
XPEV
| 1,754,664,480 | 19.855 | 19.860001 | 19.84 | 19.860001 | 51,509 |
XPEV
| 1,754,664,540 | 19.855 | 19.860001 | 19.855 | 19.855 | 2,224 |
XPEV
| 1,754,664,600 | 19.855 | 19.8599 | 19.85 | 19.855 | 3,710 |
XPEV
| 1,754,664,660 | 19.855 | 19.860001 | 19.85 | 19.855 | 4,973 |
XPEV
| 1,754,664,720 | 19.85 | 19.860001 | 19.85 | 19.860001 | 5,941 |
XPEV
| 1,754,664,780 | 19.855 | 19.855 | 19.85 | 19.855 | 5,856 |
XPEV
| 1,754,664,840 | 19.85 | 19.8575 | 19.825001 | 19.825001 | 17,089 |
XPEV
| 1,754,664,900 | 19.825001 | 19.83 | 19.82 | 19.83 | 3,706 |
XPEV
| 1,754,664,960 | 19.825001 | 19.84 | 19.825001 | 19.8342 | 15,256 |
XPEV
| 1,754,665,020 | 19.83 | 19.84 | 19.83 | 19.839899 | 2,802 |
XPEV
| 1,754,665,080 | 19.834999 | 19.835699 | 19.83 | 19.83 | 1,181 |
XPEV
| 1,754,665,140 | 19.84 | 19.85 | 19.84 | 19.844999 | 9,540 |
XPEV
| 1,754,665,200 | 19.85 | 19.879999 | 19.8477 | 19.877701 | 22,947 |
XPEV
| 1,754,665,260 | 19.879999 | 19.895 | 19.875 | 19.875 | 35,144 |
XPEV
| 1,754,665,320 | 19.875 | 19.8797 | 19.870001 | 19.875 | 3,224 |
XPEV
| 1,754,665,380 | 19.872499 | 19.875 | 19.870001 | 19.875 | 1,594 |
XPEV
| 1,754,665,440 | 19.875 | 19.875 | 19.860001 | 19.865 | 10,135 |
XPEV
| 1,754,665,500 | 19.870001 | 19.870001 | 19.860001 | 19.865 | 2,249 |
XPEV
| 1,754,665,560 | 19.865 | 19.969999 | 19.865 | 19.948 | 85,190 |
XPEV
| 1,754,665,620 | 19.949301 | 19.9681 | 19.949301 | 19.965 | 3,457 |
XPEV
| 1,754,665,680 | 19.965 | 19.99 | 19.965 | 19.985001 | 14,753 |
XPEV
| 1,754,665,740 | 19.985001 | 20 | 19.98 | 19.997999 | 13,704 |
XPEV
| 1,754,665,800 | 19.995001 | 20.02 | 19.985001 | 20.004999 | 99,767 |
XPEV
| 1,754,665,860 | 20 | 20 | 19.985001 | 19.99 | 8,109 |
XPEV
| 1,754,665,920 | 19.99 | 19.995001 | 19.99 | 19.99 | 17,478 |
XPEV
| 1,754,665,980 | 19.995001 | 20.02 | 19.99 | 20.02 | 22,773 |
XPEV
| 1,754,666,040 | 20.025 | 20.049999 | 20.025 | 20.045 | 13,619 |
XPEV
| 1,754,666,100 | 20.045 | 20.0488 | 20.040001 | 20.045 | 11,418 |
XPEV
| 1,754,666,160 | 20.045 | 20.049999 | 20.040001 | 20.045 | 15,146 |
XPEV
| 1,754,666,220 | 20.040001 | 20.075001 | 20.040001 | 20.055 | 80,369 |
XPEV
| 1,754,666,280 | 20.055 | 20.065001 | 20.043501 | 20.045 | 37,983 |
XPEV
| 1,754,666,340 | 20.042101 | 20.049999 | 20.040001 | 20.040001 | 12,682 |
XPEV
| 1,754,666,400 | 20.035 | 20.040001 | 20.031799 | 20.0334 | 5,538 |
XPEV
| 1,754,666,460 | 20.035 | 20.08 | 20.035 | 20.075001 | 47,302 |
XPEV
| 1,754,666,520 | 20.070101 | 20.08 | 20.059999 | 20.065001 | 22,386 |
XPEV
| 1,754,666,580 | 20.065001 | 20.084999 | 20.061199 | 20.075001 | 15,677 |
XPEV
| 1,754,666,640 | 20.075001 | 20.0777 | 20.059999 | 20.065001 | 4,566 |
XPEV
| 1,754,666,700 | 20.065001 | 20.09 | 20.045 | 20.059999 | 51,084 |
XPEV
| 1,754,666,760 | 20.049999 | 20.051901 | 20.025 | 20.025299 | 40,492 |
XPEV
| 1,754,666,820 | 20.02 | 20.07 | 20.02 | 20.065001 | 17,669 |
XPEV
| 1,754,666,880 | 20.065001 | 20.065001 | 20.055 | 20.065001 | 13,121 |
XPEV
| 1,754,666,940 | 20.060301 | 20.07 | 20.059999 | 20.065001 | 11,880 |
XPEV
| 1,754,667,000 | 20.065001 | 20.069901 | 20.0502 | 20.0502 | 4,445 |
XPEV
| 1,754,667,060 | 20.059999 | 20.059999 | 20.049999 | 20.059999 | 13,857 |
XPEV
| 1,754,667,120 | 20.054001 | 20.065001 | 20.049999 | 20.065001 | 24,152 |
XPEV
| 1,754,667,180 | 20.065001 | 20.07 | 20.059999 | 20.065001 | 13,257 |
XPEV
| 1,754,667,240 | 20.059999 | 20.08 | 20.059999 | 20.075001 | 13,207 |
XPEV
| 1,754,667,300 | 20.075001 | 20.075001 | 20.07 | 20.075001 | 9,202 |
XPEV
| 1,754,667,360 | 20.07 | 20.075001 | 20.059999 | 20.075001 | 24,554 |
XPEV
| 1,754,667,420 | 20.07 | 20.08 | 20.049999 | 20.049999 | 29,072 |
XPEV
| 1,754,667,480 | 20.0502 | 20.059999 | 20.045 | 20.049999 | 23,611 |
XPEV
| 1,754,667,540 | 20.0501 | 20.065001 | 20.040001 | 20.065001 | 31,807 |
XPEV
| 1,754,667,600 | 20.0674 | 20.08 | 20.0674 | 20.075001 | 10,063 |
XPEV
| 1,754,667,660 | 20.0702 | 20.08 | 20.07 | 20.075001 | 5,028 |
XPEV
| 1,754,667,720 | 20.0781 | 20.08 | 20.07 | 20.075001 | 9,900 |
XPEV
| 1,754,667,780 | 20.075001 | 20.08 | 20.07 | 20.075001 | 30,005 |
XPEV
| 1,754,667,840 | 20.075001 | 20.075001 | 20.049999 | 20.059999 | 24,052 |
XPEV
| 1,754,667,900 | 20.055 | 20.08 | 20.055 | 20.075001 | 14,817 |
XPEV
| 1,754,667,960 | 20.075001 | 20.09 | 20.07 | 20.075001 | 55,676 |
XPEV
| 1,754,668,020 | 20.075001 | 20.08 | 20.07 | 20.075001 | 7,431 |
XPEV
| 1,754,668,080 | 20.075001 | 20.075001 | 20.07 | 20.075001 | 2,560 |
XPEV
| 1,754,668,140 | 20.07 | 20.075001 | 20.065001 | 20.065001 | 4,721 |
XPEV
| 1,754,668,200 | 20.063499 | 20.07 | 20.059999 | 20.059999 | 8,251 |
XPEV
| 1,754,668,380 | 20.055 | 20.059999 | 20.049999 | 20.059999 | 22,820 |
XPEV
| 1,754,668,440 | 20.055 | 20.059999 | 20.049999 | 20.055 | 3,334 |
XPEV
| 1,754,668,500 | 20.055 | 20.055 | 20.049999 | 20.055 | 4,758 |
XPEV
| 1,754,668,560 | 20.059999 | 20.059999 | 20.049999 | 20.055 | 11,659 |
XPEV
| 1,754,668,620 | 20.055 | 20.055 | 19.98 | 20 | 104,112 |
XPEV
| 1,754,668,680 | 20 | 20 | 19.99 | 20 | 32,284 |
XPEV
| 1,754,668,740 | 19.995001 | 20 | 19.99 | 20 | 13,766 |
XPEV
| 1,754,668,800 | 19.995001 | 20.02 | 19.995001 | 20.014999 | 25,358 |
XPEV
| 1,754,668,860 | 20.02 | 20.040001 | 20.004999 | 20.02 | 375,491 |
XPEV
| 1,754,668,920 | 20.030001 | 20.035 | 20.02 | 20.030001 | 2,169 |
XPEV
| 1,754,668,980 | 20.035 | 20.059999 | 20.035 | 20.055 | 16,832 |
XPEV
| 1,754,669,040 | 20.0553 | 20.075001 | 20.0553 | 20.075001 | 16,685 |
XPEV
| 1,754,669,100 | 20.07 | 20.08 | 20.07 | 20.08 | 3,825 |
XPEV
| 1,754,669,160 | 20.07 | 20.075001 | 20.049999 | 20.055 | 9,737 |
XPEV
| 1,754,669,220 | 20.055 | 20.066601 | 20.0501 | 20.065001 | 7,088 |
XPEV
| 1,754,669,280 | 20.060101 | 20.07 | 20.059999 | 20.065001 | 6,212 |
XPEV
| 1,754,669,340 | 20.065001 | 20.075001 | 20.059999 | 20.075001 | 6,170 |
XPEV
| 1,754,669,400 | 20.08 | 20.08 | 20.070101 | 20.073799 | 2,678 |
XPEV
| 1,754,669,460 | 20.075001 | 20.08 | 20.065001 | 20.065001 | 14,947 |
XPEV
| 1,754,669,520 | 20.059999 | 20.075001 | 20.059999 | 20.065001 | 15,669 |
XPEV
| 1,754,669,580 | 20.061701 | 20.069201 | 20.041201 | 20.065001 | 29,119 |
XPEV
| 1,754,669,640 | 20.065001 | 20.07 | 20.059999 | 20.065001 | 2,342 |
XPEV
| 1,754,669,700 | 20.07 | 20.07 | 20.059999 | 20.0662 | 5,831 |
XPEV
| 1,754,669,760 | 20.07 | 20.07 | 20.061001 | 20.065001 | 3,525 |
XPEV
| 1,754,669,820 | 20.065001 | 20.065001 | 20.059999 | 20.065001 | 4,408 |
XPEV
| 1,754,669,880 | 20.059999 | 20.065001 | 20.045 | 20.045 | 17,465 |
XPEV
| 1,754,669,940 | 20.0499 | 20.055 | 20.0499 | 20.055 | 5,577 |
XPEV
| 1,754,670,000 | 20.049999 | 20.055 | 20.045 | 20.055 | 15,428 |
XPEV
| 1,754,670,060 | 20.049999 | 20.065001 | 20.049999 | 20.059999 | 8,223 |
XPEV
| 1,754,670,120 | 20.065001 | 20.0667 | 20.059999 | 20.0667 | 4,363 |
XPEV
| 1,754,670,180 | 20.065001 | 20.07 | 20.055 | 20.055 | 7,532 |
XPEV
| 1,754,670,240 | 20.052296 | 20.066299 | 20.049999 | 20.060699 | 9,445 |
XPEV
| 1,754,670,300 | 20.059999 | 20.059999 | 20.045 | 20.055 | 25,371 |
XPEV
| 1,754,670,360 | 20.059999 | 20.059999 | 20.040001 | 20.040001 | 5,860 |
XPEV
| 1,754,670,420 | 20.042299 | 20.045 | 20.040001 | 20.045 | 3,574 |
XPEV
| 1,754,670,480 | 20.040001 | 20.045 | 20.035 | 20.035 | 4,018 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.