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 | 1,751,553,000 | 121.110001 | 121.379997 | 120.680099 | 121.080002 | 144,499 |
A | 1,751,556,600 | 121.139999 | 121.400002 | 120.879997 | 121.269997 | 144,340 |
A | 1,751,560,200 | 121.309998 | 121.68 | 121.309998 | 121.470001 | 45,107 |
A | 1,751,895,000 | 120.400002 | 120.75 | 118.82 | 120.620003 | 160,592 |
A | 1,751,898,600 | 120.709999 | 120.709999 | 119.169998 | 119.190002 | 187,441 |
A | 1,751,902,200 | 119.129997 | 119.599998 | 118.824997 | 119.349998 | 75,540 |
A | 1,751,905,800 | 119.260002 | 119.360001 | 118.730003 | 119.099998 | 82,804 |
A | 1,751,909,400 | 119.120003 | 119.309998 | 118.099998 | 118.269997 | 92,500 |
A | 1,751,913,000 | 118.264999 | 119.209999 | 118.25 | 118.730003 | 140,035 |
A | 1,751,916,600 | 118.709999 | 119.309998 | 118.559998 | 119.260002 | 334,610 |
A | 1,751,981,400 | 119.580002 | 121.294998 | 119.279999 | 120.989998 | 260,162 |
A | 1,751,985,000 | 120.940002 | 123.110001 | 120.940002 | 121.449997 | 281,002 |
A | 1,751,988,600 | 121.300003 | 122.169998 | 121.300003 | 122.07 | 120,439 |
A | 1,751,992,200 | 122.07 | 122.139999 | 120.699997 | 121.059998 | 139,429 |
A | 1,751,995,800 | 121.059998 | 121.955002 | 120.919998 | 121.629997 | 132,785 |
A | 1,751,999,400 | 121.639999 | 121.870003 | 121.080002 | 121.400002 | 176,529 |
A | 1,752,003,000 | 121.410004 | 121.529999 | 120.940002 | 121.029999 | 318,031 |
A | 1,752,067,800 | 121.400002 | 122.349998 | 120.93 | 121.330002 | 178,155 |
A | 1,752,071,400 | 121.269997 | 121.269997 | 118.900002 | 119.279999 | 290,473 |
A | 1,752,075,000 | 119.269997 | 120.190002 | 119.269997 | 119.489998 | 165,354 |
A | 1,752,078,600 | 119.519997 | 120.849998 | 119.510002 | 120.305 | 102,342 |
A | 1,752,082,200 | 120.300003 | 120.940002 | 120.160004 | 120.584999 | 123,959 |
A | 1,752,085,800 | 120.650002 | 121.449997 | 120.639999 | 121.400002 | 190,935 |
A | 1,752,089,400 | 121.400002 | 121.629997 | 121.230003 | 121.309998 | 410,237 |
A | 1,752,154,200 | 121.629997 | 124.359901 | 120.940002 | 124.059998 | 187,239 |
A | 1,752,157,800 | 124.059998 | 126.434998 | 124.059998 | 125.919998 | 306,239 |
A | 1,752,161,400 | 125.974998 | 125.974998 | 124.849998 | 125.059998 | 263,604 |
A | 1,752,165,000 | 125.099998 | 125.458397 | 124.620003 | 125.287498 | 121,270 |
A | 1,752,168,600 | 125.285004 | 125.394997 | 124.949997 | 125.324997 | 203,844 |
A | 1,752,172,200 | 125.330002 | 125.360001 | 124.18 | 124.32 | 197,152 |
A | 1,752,175,800 | 124.32 | 124.730003 | 124.029999 | 124.18 | 422,636 |
A | 1,752,240,600 | 122.93 | 123.489998 | 122.334999 | 123.459999 | 195,911 |
A | 1,752,244,200 | 123.5 | 123.660004 | 122.739998 | 122.919998 | 181,453 |
A | 1,752,247,800 | 122.900101 | 123.25 | 122.639999 | 122.790001 | 106,287 |
A | 1,752,251,400 | 122.724998 | 123.489998 | 122.669998 | 123.074997 | 95,601 |
A | 1,752,255,000 | 123.120003 | 123.330002 | 122.805 | 123.050003 | 120,198 |
A | 1,752,258,600 | 123.040001 | 123.580002 | 122.980003 | 123.550003 | 128,940 |
A | 1,752,262,200 | 123.519997 | 123.519997 | 123.199997 | 123.220001 | 292,916 |
A | 1,752,499,800 | 121.839996 | 121.860001 | 119.269997 | 120.150002 | 338,180 |
A | 1,752,503,400 | 120.220001 | 120.830002 | 119.779999 | 120.489998 | 192,419 |
A | 1,752,507,000 | 120.510002 | 121.125 | 120.290001 | 120.57 | 120,834 |
A | 1,752,510,600 | 120.605003 | 121.105003 | 120.529999 | 120.714996 | 118,868 |
A | 1,752,514,200 | 120.769997 | 120.925003 | 120.349998 | 120.510002 | 124,974 |
A | 1,752,517,800 | 120.57 | 120.739998 | 120.290001 | 120.639999 | 172,670 |
A | 1,752,521,400 | 120.650002 | 120.75 | 119.830002 | 120.080002 | 361,501 |
A | 1,752,586,200 | 118 | 119.760002 | 115.75 | 116.279999 | 858,056 |
A | 1,752,589,800 | 116.290001 | 116.849998 | 115.800003 | 116.504997 | 397,531 |
A | 1,752,593,400 | 116.470001 | 116.650002 | 115.760002 | 115.82 | 176,602 |
A | 1,752,597,000 | 115.809998 | 116.199997 | 114.690002 | 114.809998 | 247,977 |
A | 1,752,600,600 | 114.93 | 114.959999 | 113.559998 | 113.82 | 372,433 |
A | 1,752,604,200 | 113.849998 | 114.235001 | 112.285004 | 112.290001 | 520,331 |
A | 1,752,607,800 | 112.290001 | 113.260002 | 111.93 | 112.93 | 985,272 |
A | 1,752,672,600 | 113.459999 | 114.459999 | 112.790001 | 113.220001 | 341,119 |
A | 1,752,676,200 | 113.190002 | 113.900002 | 112.290001 | 112.474998 | 311,211 |
A | 1,752,679,800 | 112.43 | 113.169998 | 111.860001 | 112.760002 | 227,865 |
A | 1,752,683,400 | 112.769997 | 113.5 | 112.760002 | 113.195 | 143,244 |
A | 1,752,687,000 | 113.259903 | 113.915001 | 113.029999 | 113.849998 | 118,813 |
A | 1,752,690,600 | 113.82 | 114.169998 | 113.550003 | 113.714996 | 210,607 |
A | 1,752,694,200 | 113.714996 | 113.910004 | 113.379997 | 113.43 | 348,085 |
A | 1,752,759,000 | 114.099998 | 114.759903 | 113.25 | 114.099998 | 262,340 |
A | 1,752,762,600 | 114.230003 | 115.040001 | 113.919998 | 115.010002 | 123,256 |
A | 1,752,766,200 | 114.989998 | 115.550003 | 114.830002 | 114.945 | 170,032 |
A | 1,752,769,800 | 114.949997 | 115.389999 | 114.779999 | 115.25 | 102,181 |
A | 1,752,773,400 | 115.220001 | 115.720001 | 115.099998 | 115.650002 | 97,114 |
A | 1,752,777,000 | 115.620003 | 116.110001 | 115.510002 | 116.089996 | 164,460 |
A | 1,752,780,600 | 116.110001 | 116.57 | 115.989998 | 116.389999 | 325,062 |
A | 1,752,845,400 | 116.82 | 117.199997 | 114.639999 | 114.720001 | 231,764 |
A | 1,752,849,000 | 114.720001 | 115.169998 | 114.349998 | 114.654999 | 164,320 |
A | 1,752,852,600 | 114.639999 | 114.834999 | 114.110001 | 114.260002 | 113,974 |
A | 1,752,856,200 | 114.230003 | 114.57 | 114 | 114.080002 | 115,472 |
A | 1,752,859,800 | 114.169998 | 114.419998 | 113.529999 | 113.720001 | 129,081 |
A | 1,752,863,400 | 113.730003 | 114.260002 | 113.720001 | 114.220001 | 140,512 |
A | 1,752,867,000 | 114.209999 | 114.209999 | 113.699997 | 113.919998 | 251,891 |
A | 1,753,104,600 | 113.230003 | 113.379997 | 110.75 | 113.18 | 386,026 |
A | 1,753,108,200 | 113.18 | 113.57 | 112.879997 | 113.010002 | 181,121 |
A | 1,753,111,800 | 113.010002 | 113.260002 | 112.4245 | 112.730003 | 266,621 |
A | 1,753,115,400 | 112.75 | 113.089996 | 112.639999 | 113.089996 | 176,409 |
A | 1,753,119,000 | 113.120003 | 113.559998 | 113.099998 | 113.540001 | 167,063 |
A | 1,753,122,600 | 113.57 | 113.660004 | 112.82 | 112.959999 | 172,563 |
A | 1,753,126,200 | 112.959999 | 113.029999 | 112 | 112.040001 | 380,793 |
A | 1,753,191,000 | 112.849998 | 116.400002 | 112.139999 | 114.370003 | 268,863 |
A | 1,753,194,600 | 114.5 | 115.150002 | 113.917 | 115.055 | 230,432 |
A | 1,753,198,200 | 115.014999 | 115.269997 | 114.739998 | 114.980003 | 85,831 |
A | 1,753,201,800 | 115.044998 | 115.309998 | 114.889999 | 115.309998 | 72,925 |
A | 1,753,205,400 | 115.260002 | 115.639999 | 115.089996 | 115.639999 | 91,023 |
A | 1,753,209,000 | 115.669998 | 116.660004 | 115.650002 | 116.605003 | 228,055 |
A | 1,753,212,600 | 116.602501 | 117.050003 | 116.209999 | 116.25 | 423,133 |
A | 1,753,277,400 | 119.379997 | 120.790001 | 117.480003 | 119.080002 | 461,633 |
A | 1,753,281,000 | 118.780296 | 120.175003 | 118.780296 | 119.639999 | 217,180 |
A | 1,753,284,600 | 119.625 | 120.260002 | 119.459999 | 120.209999 | 133,330 |
A | 1,753,288,200 | 120.190002 | 120.434196 | 119.720001 | 120.349998 | 139,067 |
A | 1,753,291,800 | 120.360001 | 120.639999 | 119.599998 | 119.949997 | 134,797 |
A | 1,753,295,400 | 119.980003 | 120.040001 | 119.230003 | 119.425003 | 219,579 |
A | 1,753,299,000 | 119.425003 | 119.949997 | 119.305 | 119.480003 | 336,223 |
A | 1,753,363,800 | 119.43 | 122.75 | 119.43 | 122.339996 | 339,185 |
A | 1,753,367,400 | 122.160004 | 122.407204 | 120.745003 | 121.230003 | 185,869 |
A | 1,753,371,000 | 121.230003 | 121.290001 | 120.285004 | 120.75 | 162,978 |
A | 1,753,374,600 | 120.699997 | 120.75 | 120.25 | 120.440002 | 103,547 |
A | 1,753,378,200 | 120.495003 | 120.849998 | 120.324997 | 120.445 | 109,611 |
A | 1,753,381,800 | 120.449997 | 120.667198 | 119.93 | 120.370003 | 149,116 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.