Date timestamp[us] | Open float64 | High float64 | Low float64 | Close float64 | Amount float64 | Vol int64 | StockCode large_string |
|---|---|---|---|---|---|---|---|
2025-05-29T00:00:00 | 10.1 | 10.36 | 9.81 | 9.89 | 96,535,216 | 9,580,100 | 000004 |
2025-05-30T00:00:00 | 9.59 | 10.38 | 9.59 | 10.38 | 122,877,440 | 12,161,216 | 000004 |
2025-06-03T00:00:00 | 10.25 | 10.7 | 10.13 | 10.26 | 96,437,712 | 9,258,216 | 000004 |
2025-06-04T00:00:00 | 10.18 | 10.4 | 10 | 10.12 | 71,547,920 | 7,046,216 | 000004 |
2025-06-05T00:00:00 | 10.1 | 10.25 | 9.74 | 9.86 | 72,090,768 | 7,217,400 | 000004 |
2025-06-06T00:00:00 | 9.86 | 10.02 | 9.75 | 9.89 | 54,878,220 | 5,555,530 | 000004 |
2025-06-09T00:00:00 | 9.9 | 10.15 | 9.74 | 9.96 | 65,923,080 | 6,638,100 | 000004 |
2025-06-10T00:00:00 | 9.9 | 10.05 | 9.67 | 9.82 | 94,073,960 | 9,551,498 | 000004 |
2025-06-11T00:00:00 | 9.83 | 10.11 | 9.81 | 10.1 | 63,828,952 | 6,384,200 | 000004 |
2025-06-12T00:00:00 | 10.1 | 10.19 | 9.72 | 9.8 | 76,138,736 | 7,671,200 | 000004 |
2025-06-13T00:00:00 | 9.75 | 9.8 | 9.31 | 9.31 | 76,674,760 | 8,125,751 | 000004 |
2025-06-16T00:00:00 | 9.2 | 9.55 | 9.2 | 9.5 | 42,746,988 | 4,531,800 | 000004 |
2025-06-17T00:00:00 | 9.44 | 9.62 | 9.33 | 9.42 | 33,354,312 | 3,521,300 | 000004 |
2025-06-18T00:00:00 | 9.4 | 9.41 | 9.08 | 9.2 | 44,159,044 | 4,791,101 | 000004 |
2025-06-19T00:00:00 | 9.18 | 9.3 | 8.85 | 8.9 | 42,736,640 | 4,722,200 | 000004 |
2025-06-20T00:00:00 | 8.92 | 8.97 | 8.52 | 8.57 | 35,937,120 | 4,151,000 | 000004 |
2025-06-23T00:00:00 | 8.55 | 8.84 | 8.4 | 8.75 | 33,507,716 | 3,895,007 | 000004 |
2025-06-24T00:00:00 | 8.8 | 9.15 | 8.75 | 8.97 | 32,442,682 | 3,614,100 | 000004 |
2025-06-25T00:00:00 | 9.05 | 9.05 | 8.72 | 8.8 | 29,956,964 | 3,394,800 | 000004 |
2025-06-26T00:00:00 | 8.78 | 8.87 | 8.72 | 8.75 | 23,581,188 | 2,680,300 | 000004 |
2025-06-27T00:00:00 | 8.76 | 8.81 | 8.65 | 8.67 | 31,000,104 | 3,556,700 | 000004 |
2025-06-30T00:00:00 | 8.63 | 8.92 | 8.63 | 8.85 | 40,792,776 | 4,636,701 | 000004 |
2025-07-01T00:00:00 | 8.85 | 9.03 | 8.8 | 9.01 | 34,957,732 | 3,931,000 | 000004 |
2025-07-02T00:00:00 | 9.03 | 9.05 | 8.82 | 8.9 | 33,221,282 | 3,719,800 | 000004 |
2025-07-03T00:00:00 | 8.91 | 9.07 | 8.86 | 8.95 | 27,579,230 | 3,066,900 | 000004 |
2025-07-04T00:00:00 | 8.89 | 8.99 | 8.75 | 8.77 | 29,876,316 | 3,379,400 | 000004 |
2025-07-07T00:00:00 | 8.8 | 9.21 | 8.8 | 9.21 | 76,954,000 | 8,422,900 | 000004 |
2025-07-08T00:00:00 | 9.22 | 9.44 | 9.1 | 9.35 | 75,575,136 | 8,183,400 | 000004 |
2025-07-09T00:00:00 | 9.4 | 9.4 | 9.16 | 9.19 | 35,076,916 | 3,803,165 | 000004 |
2025-07-10T00:00:00 | 9.24 | 9.3 | 9.11 | 9.2 | 31,379,490 | 3,411,400 | 000004 |
2025-07-11T00:00:00 | 9.17 | 9.19 | 9.03 | 9.11 | 32,616,072 | 3,579,500 | 000004 |
2025-07-14T00:00:00 | 9.04 | 9.1 | 8.78 | 8.86 | 42,845,164 | 4,820,200 | 000004 |
2025-07-15T00:00:00 | 8.8 | 8.93 | 8.56 | 8.72 | 36,326,164 | 4,162,200 | 000004 |
2025-07-16T00:00:00 | 8.78 | 8.94 | 8.7 | 8.83 | 33,529,226 | 3,811,400 | 000004 |
2025-07-17T00:00:00 | 8.86 | 8.86 | 8.65 | 8.86 | 24,819,812 | 2,822,300 | 000004 |
2025-07-18T00:00:00 | 8.83 | 8.97 | 8.81 | 8.83 | 22,719,384 | 2,561,200 | 000004 |
2025-07-21T00:00:00 | 8.78 | 8.87 | 8.76 | 8.81 | 28,971,664 | 3,287,800 | 000004 |
2025-07-22T00:00:00 | 8.81 | 8.81 | 8.63 | 8.64 | 30,526,138 | 3,516,601 | 000004 |
2025-07-23T00:00:00 | 8.64 | 8.64 | 8.56 | 8.57 | 22,158,314 | 2,579,972 | 000004 |
2025-07-24T00:00:00 | 8.55 | 8.65 | 8.52 | 8.61 | 17,323,216 | 2,014,400 | 000004 |
2025-07-25T00:00:00 | 8.7 | 8.89 | 8.69 | 8.73 | 37,894,640 | 4,313,300 | 000004 |
2025-07-28T00:00:00 | 8.74 | 8.85 | 8.69 | 8.83 | 27,928,526 | 3,186,429 | 000004 |
2025-07-29T00:00:00 | 8.81 | 8.83 | 8.73 | 8.8 | 17,375,522 | 1,981,400 | 000004 |
2025-07-30T00:00:00 | 8.78 | 9.07 | 8.75 | 8.82 | 30,589,656 | 3,441,138 | 000004 |
2025-07-31T00:00:00 | 8.82 | 8.89 | 8.63 | 8.78 | 28,344,936 | 3,235,851 | 000004 |
2025-08-01T00:00:00 | 8.71 | 8.89 | 8.65 | 8.87 | 25,242,232 | 2,874,400 | 000004 |
2025-08-04T00:00:00 | 8.87 | 8.94 | 8.79 | 8.93 | 24,774,668 | 2,785,200 | 000004 |
2025-08-05T00:00:00 | 8.94 | 9.26 | 8.89 | 9.15 | 47,251,328 | 5,183,210 | 000004 |
2025-08-06T00:00:00 | 9.12 | 9.16 | 8.97 | 9.08 | 29,811,630 | 3,291,609 | 000004 |
2025-08-07T00:00:00 | 9.09 | 9.17 | 9 | 9.02 | 27,483,518 | 3,027,300 | 000004 |
2025-08-08T00:00:00 | 9.06 | 9.11 | 8.87 | 8.94 | 34,829,092 | 3,886,357 | 000004 |
2025-08-11T00:00:00 | 8.97 | 9.01 | 8.9 | 8.94 | 25,412,816 | 2,840,600 | 000004 |
2025-08-12T00:00:00 | 8.96 | 9.14 | 8.91 | 9.14 | 39,423,248 | 4,350,901 | 000004 |
2025-08-13T00:00:00 | 9.15 | 9.21 | 9.03 | 9.04 | 29,561,448 | 3,255,101 | 000004 |
2025-08-14T00:00:00 | 9.04 | 9.06 | 8.78 | 8.78 | 33,481,206 | 3,760,701 | 000004 |
2025-08-15T00:00:00 | 8.78 | 9.22 | 8.78 | 9.22 | 44,816,176 | 4,936,773 | 000004 |
2025-08-18T00:00:00 | 9.32 | 9.63 | 9.25 | 9.41 | 85,645,456 | 9,054,101 | 000004 |
2025-08-19T00:00:00 | 9.57 | 9.65 | 9.41 | 9.6 | 45,568,072 | 4,786,300 | 000004 |
2025-08-20T00:00:00 | 9.55 | 9.68 | 9.43 | 9.68 | 39,967,648 | 4,166,091 | 000004 |
2025-08-21T00:00:00 | 9.75 | 10.16 | 9.75 | 10.16 | 57,241,364 | 5,668,309 | 000004 |
2025-08-22T00:00:00 | 10.28 | 10.35 | 9.89 | 10.19 | 88,293,656 | 8,766,510 | 000004 |
2025-08-25T00:00:00 | 10.64 | 10.69 | 10.13 | 10.24 | 119,788,216 | 11,412,876 | 000004 |
2025-08-26T00:00:00 | 10.14 | 10.75 | 10.14 | 10.75 | 93,534,872 | 8,784,202 | 000004 |
2025-08-27T00:00:00 | 11.29 | 11.29 | 11.29 | 11.29 | 28,489,976 | 2,523,470 | 000004 |
2025-08-28T00:00:00 | 11.85 | 11.85 | 11.2 | 11.82 | 201,965,008 | 17,381,117 | 000004 |
2025-08-29T00:00:00 | 11.8 | 11.85 | 11.23 | 11.31 | 139,305,664 | 12,206,207 | 000004 |
2025-09-01T00:00:00 | 11.39 | 11.88 | 11.02 | 11.08 | 109,831,216 | 9,529,300 | 000004 |
2025-09-02T00:00:00 | 10.86 | 10.99 | 10.53 | 10.53 | 64,719,544 | 6,069,000 | 000004 |
2025-09-03T00:00:00 | 10.73 | 10.88 | 10.26 | 10.45 | 90,590,080 | 8,566,975 | 000004 |
2025-09-04T00:00:00 | 10.39 | 10.65 | 10.08 | 10.3 | 65,950,264 | 6,399,607 | 000004 |
2025-09-05T00:00:00 | 10.3 | 10.5 | 9.95 | 10.37 | 60,892,080 | 5,957,200 | 000004 |
2025-09-08T00:00:00 | 10.31 | 10.86 | 10.31 | 10.61 | 68,314,008 | 6,438,000 | 000004 |
2025-09-09T00:00:00 | 10.62 | 10.71 | 10.4 | 10.43 | 45,832,840 | 4,355,200 | 000004 |
2025-09-10T00:00:00 | 10.43 | 10.79 | 10.43 | 10.66 | 45,973,716 | 4,323,510 | 000004 |
2025-09-11T00:00:00 | 10.66 | 10.99 | 10.54 | 10.76 | 51,685,120 | 4,796,100 | 000004 |
2025-09-12T00:00:00 | 10.8 | 10.89 | 10.38 | 10.47 | 68,438,392 | 6,465,700 | 000004 |
2025-09-15T00:00:00 | 10.53 | 10.79 | 10.5 | 10.73 | 56,188,136 | 5,274,343 | 000004 |
2025-09-16T00:00:00 | 10.62 | 11.27 | 10.62 | 11.27 | 53,907,524 | 4,847,230 | 000004 |
2025-09-17T00:00:00 | 11.59 | 11.83 | 11.21 | 11.31 | 123,215,832 | 10,659,438 | 000004 |
2025-09-18T00:00:00 | 11.43 | 11.49 | 10.74 | 10.82 | 103,527,680 | 9,365,624 | 000004 |
2025-09-19T00:00:00 | 10.77 | 11.3 | 10.46 | 10.93 | 91,927,960 | 8,514,536 | 000004 |
2025-09-22T00:00:00 | 10.91 | 10.91 | 10.42 | 10.56 | 54,339,720 | 5,116,991 | 000004 |
2025-09-23T00:00:00 | 10.48 | 10.5 | 10.03 | 10.21 | 52,473,836 | 5,150,320 | 000004 |
2025-09-24T00:00:00 | 10.52 | 10.72 | 10.38 | 10.65 | 85,636,136 | 8,061,128 | 000004 |
2025-09-25T00:00:00 | 10.45 | 10.55 | 10.22 | 10.48 | 62,969,556 | 6,061,538 | 000004 |
2025-09-26T00:00:00 | 10.45 | 10.54 | 10.12 | 10.48 | 46,695,268 | 4,522,238 | 000004 |
2025-09-29T00:00:00 | 10.45 | 10.74 | 10.23 | 10.59 | 42,832,040 | 4,074,700 | 000004 |
2025-09-30T00:00:00 | 11.12 | 11.12 | 11.12 | 11.12 | 11,868,732 | 1,067,332 | 000004 |
2025-10-09T00:00:00 | 11.68 | 11.68 | 11.68 | 11.68 | 9,562,416 | 818,700 | 000004 |
2025-10-10T00:00:00 | 11.8 | 12.26 | 11.69 | 12.26 | 196,172,384 | 16,258,195 | 000004 |
2025-10-13T00:00:00 | 12.2 | 12.87 | 11.84 | 12.87 | 78,447,632 | 6,282,918 | 000004 |
2025-10-14T00:00:00 | 13.51 | 13.51 | 12.82 | 13.35 | 187,171,296 | 14,148,703 | 000004 |
2025-10-15T00:00:00 | 13.33 | 13.89 | 12.71 | 12.87 | 187,107,520 | 14,170,300 | 000004 |
2025-10-16T00:00:00 | 12.66 | 13.25 | 12.63 | 12.88 | 138,367,680 | 10,670,600 | 000004 |
2025-10-17T00:00:00 | 12.61 | 12.79 | 12.24 | 12.24 | 109,968,576 | 8,872,100 | 000004 |
2025-10-20T00:00:00 | 12.43 | 12.85 | 12.4 | 12.85 | 73,219,720 | 5,804,801 | 000004 |
2025-10-21T00:00:00 | 13.23 | 13.47 | 12.74 | 12.87 | 118,674,064 | 9,087,000 | 000004 |
2025-10-22T00:00:00 | 12.98 | 13.2 | 12.78 | 13.14 | 78,762,832 | 6,053,980 | 000004 |
2025-10-23T00:00:00 | 13.4 | 13.8 | 13.1 | 13.8 | 149,978,048 | 11,007,971 | 000004 |
2025-10-24T00:00:00 | 13.8 | 13.98 | 13.25 | 13.44 | 145,956,912 | 10,841,364 | 000004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.