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
| 1,749,670,200
| 119.870003
| 119.970001
| 119.669998
| 119.720001
| 567,461
|
A
| 1,749,735,000
| 118.980003
| 119.93
| 118.529999
| 119.875
| 171,107
|
A
| 1,749,738,600
| 119.940002
| 120.050003
| 119.089996
| 119.269997
| 124,035
|
A
| 1,749,742,200
| 119.269997
| 119.32
| 118.625
| 119.040001
| 168,756
|
A
| 1,749,745,800
| 119.010002
| 119.699997
| 118.809998
| 119.334999
| 125,346
|
A
| 1,749,749,400
| 119.379997
| 119.459999
| 119.160004
| 119.209999
| 79,861
|
A
| 1,749,753,000
| 119.239998
| 119.300003
| 118.82
| 118.885002
| 130,674
|
A
| 1,749,756,600
| 118.845001
| 118.959999
| 118.574997
| 118.889999
| 267,410
|
A
| 1,749,821,400
| 116.68
| 117.989998
| 116.449997
| 117.330002
| 171,386
|
A
| 1,749,825,000
| 117.440002
| 118.324997
| 117.3899
| 118.294998
| 174,761
|
A
| 1,749,828,600
| 118.360001
| 118.900002
| 118.18
| 118.480003
| 123,943
|
A
| 1,749,832,200
| 118.480003
| 118.870003
| 118.260002
| 118.260002
| 214,427
|
A
| 1,749,835,800
| 118.282501
| 118.510002
| 117.290001
| 117.334999
| 156,604
|
A
| 1,749,839,400
| 117.334999
| 117.589996
| 116.910004
| 117.029999
| 181,581
|
A
| 1,749,843,000
| 117.029999
| 117.269997
| 116.68
| 117.07
| 341,242
|
A
| 1,750,080,600
| 117.690002
| 118.400002
| 115.57
| 118.165001
| 165,872
|
A
| 1,750,084,200
| 118.25
| 119.139999
| 117.8349
| 117.959999
| 136,522
|
A
| 1,750,087,800
| 118.093002
| 118.800003
| 117.855003
| 118.800003
| 115,208
|
A
| 1,750,091,400
| 118.75
| 119.339996
| 118.669998
| 119.230003
| 97,163
|
A
| 1,750,095,000
| 119.230003
| 119.309998
| 118.760002
| 118.845001
| 97,544
|
A
| 1,750,098,600
| 118.760002
| 119.019997
| 118.589996
| 118.635002
| 146,454
|
A
| 1,750,102,200
| 118.610001
| 119.239998
| 118.559998
| 119.099998
| 268,712
|
A
| 1,750,167,000
| 117.5
| 118.470001
| 117.110001
| 117.512001
| 170,526
|
A
| 1,750,170,600
| 117.699997
| 117.830002
| 117.059998
| 117.260002
| 116,120
|
A
| 1,750,174,200
| 117.190002
| 117.540001
| 116.870003
| 117.290001
| 106,194
|
A
| 1,750,177,800
| 117.330002
| 117.440002
| 116.349998
| 116.379997
| 101,781
|
A
| 1,750,181,400
| 116.300003
| 116.68
| 115.860001
| 116.110001
| 197,059
|
A
| 1,750,185,000
| 116.135002
| 116.379997
| 115.824997
| 116.025002
| 254,830
|
A
| 1,750,188,600
| 116.07
| 116.279999
| 115.82
| 116.040001
| 294,225
|
A
| 1,750,253,400
| 116.089996
| 116.489998
| 114.665001
| 116.489998
| 157,651
|
A
| 1,750,257,000
| 116.489998
| 116.709999
| 116.269997
| 116.658997
| 78,479
|
A
| 1,750,260,600
| 116.614998
| 116.760002
| 116.235001
| 116.639999
| 80,034
|
A
| 1,750,264,200
| 116.639999
| 116.809998
| 116.550003
| 116.610001
| 65,269
|
A
| 1,750,267,800
| 116.614998
| 116.879997
| 115.991798
| 116.279999
| 121,707
|
A
| 1,750,271,400
| 116.300003
| 116.824997
| 115.769997
| 115.790001
| 183,922
|
A
| 1,750,275,000
| 115.779999
| 116.139
| 115.470001
| 115.540001
| 345,466
|
A
| 1,750,426,200
| 116.169998
| 116.860001
| 115.328598
| 115.535004
| 257,645
|
A
| 1,750,429,800
| 115.529999
| 115.709999
| 115.080002
| 115.610001
| 76,085
|
A
| 1,750,433,400
| 115.559998
| 115.870003
| 115.199997
| 115.669998
| 68,636
|
A
| 1,750,437,000
| 115.629997
| 115.830002
| 115.305
| 115.379997
| 59,231
|
A
| 1,750,440,600
| 115.349998
| 115.75
| 115.190002
| 115.639999
| 61,618
|
A
| 1,750,444,200
| 115.635002
| 115.82
| 115.389999
| 115.589996
| 95,814
|
A
| 1,750,447,800
| 115.639999
| 115.959999
| 115.510002
| 115.559998
| 455,599
|
A
| 1,750,685,400
| 114.949997
| 116.119904
| 114.074997
| 115.669998
| 210,628
|
A
| 1,750,689,000
| 115.746201
| 116.040001
| 115.230003
| 115.275002
| 98,537
|
A
| 1,750,692,600
| 115.309998
| 115.324997
| 114.18
| 114.199997
| 142,406
|
A
| 1,750,696,200
| 114.199997
| 115.160004
| 113.699997
| 115.154999
| 138,102
|
A
| 1,750,699,800
| 115.160004
| 115.825996
| 115.160004
| 115.809998
| 135,161
|
A
| 1,750,703,400
| 115.830002
| 115.839996
| 115.120003
| 115.599998
| 175,070
|
A
| 1,750,707,000
| 115.605003
| 116.230003
| 115.567497
| 116.120003
| 248,711
|
A
| 1,750,771,800
| 117.330002
| 117.879997
| 116.57
| 117.322502
| 126,748
|
A
| 1,750,775,400
| 117.360001
| 117.68
| 117.275002
| 117.400002
| 87,924
|
A
| 1,750,779,000
| 117.360001
| 117.989998
| 117.360001
| 117.815002
| 91,463
|
A
| 1,750,782,600
| 117.860001
| 118
| 117.705002
| 117.705002
| 103,761
|
A
| 1,750,786,200
| 117.699997
| 117.915001
| 117.470001
| 117.875
| 152,254
|
A
| 1,750,789,800
| 117.875
| 117.93
| 117.214996
| 117.789001
| 187,297
|
A
| 1,750,793,400
| 117.790001
| 117.929001
| 117.559998
| 117.650002
| 309,487
|
A
| 1,750,858,200
| 117.110001
| 118.080002
| 116.970001
| 117.449997
| 411,753
|
A
| 1,750,861,800
| 117.529999
| 117.970001
| 117.480003
| 117.919998
| 92,850
|
A
| 1,750,865,400
| 117.739998
| 118.120003
| 117.68
| 117.860001
| 76,223
|
A
| 1,750,869,000
| 117.870003
| 117.949997
| 117.401001
| 117.699997
| 55,577
|
A
| 1,750,872,600
| 117.699997
| 117.75
| 117.402496
| 117.660004
| 73,944
|
A
| 1,750,876,200
| 117.635002
| 119.779999
| 117.610001
| 119.349998
| 283,740
|
A
| 1,750,879,800
| 119.349998
| 119.349998
| 118.449997
| 118.660004
| 326,707
|
A
| 1,750,944,600
| 119.18
| 119.699997
| 118.040001
| 119.599998
| 152,802
|
A
| 1,750,948,200
| 119.709999
| 120.540001
| 119.555
| 119.639999
| 124,425
|
A
| 1,750,951,800
| 119.650002
| 119.839996
| 119.230003
| 119.470001
| 104,285
|
A
| 1,750,955,400
| 119.480003
| 119.860001
| 119.345001
| 119.720001
| 156,013
|
A
| 1,750,959,000
| 119.75
| 119.879997
| 118.949997
| 119
| 258,152
|
A
| 1,750,962,600
| 119.029999
| 119.650002
| 118.986504
| 119.25
| 160,176
|
A
| 1,750,966,200
| 119.279999
| 119.760002
| 119.25
| 119.480003
| 271,975
|
A
| 1,751,031,000
| 120
| 120.209999
| 118.760002
| 118.824997
| 95,084
|
A
| 1,751,034,600
| 119.029999
| 119.709999
| 119.029999
| 119.309998
| 89,458
|
A
| 1,751,038,200
| 119.309998
| 120.010002
| 119.309998
| 119.879997
| 70,030
|
A
| 1,751,041,800
| 119.885002
| 119.940002
| 118.860001
| 119.230003
| 68,053
|
A
| 1,751,045,400
| 119.279999
| 119.379997
| 118.75
| 119
| 120,186
|
A
| 1,751,049,000
| 118.982498
| 119.055
| 118.18
| 118.620003
| 205,987
|
A
| 1,751,052,600
| 118.610001
| 119.260002
| 118.480003
| 119.154999
| 281,187
|
A
| 1,751,290,200
| 119.190002
| 119.660004
| 117.809196
| 119.529999
| 145,119
|
A
| 1,751,293,800
| 119.529999
| 119.589996
| 118.580002
| 118.580002
| 87,539
|
A
| 1,751,297,400
| 118.629997
| 118.860001
| 117.849998
| 117.860001
| 76,023
|
A
| 1,751,301,000
| 117.900002
| 118.080002
| 117.701401
| 117.904999
| 108,269
|
A
| 1,751,304,600
| 117.900002
| 117.900002
| 117.459999
| 117.629997
| 82,537
|
A
| 1,751,308,200
| 117.625
| 118.160004
| 117.445
| 118.120003
| 125,869
|
A
| 1,751,311,800
| 118.099998
| 118.730003
| 117.959999
| 117.970001
| 275,535
|
A
| 1,751,376,600
| 117.440002
| 118.894997
| 116.834999
| 118.870003
| 157,901
|
A
| 1,751,380,200
| 118.875
| 121.675003
| 118.875
| 121.675003
| 294,482
|
A
| 1,751,383,800
| 121.68
| 123.160004
| 121.629997
| 122.529999
| 191,754
|
A
| 1,751,387,400
| 122.459999
| 122.610001
| 120.139999
| 120.510002
| 266,092
|
A
| 1,751,391,000
| 120.449997
| 120.82
| 120.283997
| 120.290001
| 133,954
|
A
| 1,751,394,600
| 120.349998
| 120.779999
| 120.129997
| 120.529999
| 190,630
|
A
| 1,751,398,200
| 120.504997
| 120.559998
| 120.139999
| 120.449997
| 324,713
|
A
| 1,751,463,000
| 121
| 121.584999
| 119.720001
| 119.849998
| 298,581
|
A
| 1,751,466,600
| 119.860001
| 120.940002
| 119.461304
| 120.709999
| 122,214
|
A
| 1,751,470,200
| 120.704201
| 121.125
| 120.330002
| 120.419998
| 111,026
|
A
| 1,751,473,800
| 120.459999
| 120.635002
| 120.220001
| 120.620003
| 80,352
|
A
| 1,751,477,400
| 120.595001
| 120.949898
| 120.282097
| 120.809998
| 68,846
|
A
| 1,751,481,000
| 120.809998
| 121.389999
| 120.540001
| 120.660004
| 163,790
|
A
| 1,751,484,600
| 120.650002
| 121
| 120.300003
| 120.660004
| 340,751
|
A
| 1,751,549,400
| 121
| 121.75
| 120.690002
| 121.129997
| 237,791
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.