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
| 1,755,181,800
| 118.5
| 118.883102
| 118.339996
| 118.355003
| 76,918
|
A
| 1,755,185,400
| 118.355003
| 118.875702
| 118.300003
| 118.794998
| 145,221
|
A
| 1,755,189,000
| 118.809998
| 119.029999
| 118.540001
| 118.540001
| 84,132
|
A
| 1,755,192,600
| 118.629997
| 118.797501
| 118.440002
| 118.724998
| 66,822
|
A
| 1,755,196,200
| 118.720001
| 118.970001
| 118.620003
| 118.790001
| 80,611
|
A
| 1,755,199,800
| 118.824997
| 119.059998
| 118.650002
| 118.870003
| 179,038
|
A
| 1,755,264,600
| 119.610001
| 119.959999
| 118.489998
| 119.010002
| 174,461
|
A
| 1,755,268,200
| 119.010002
| 119.349998
| 118.779999
| 118.970001
| 92,168
|
A
| 1,755,271,800
| 119.050003
| 119.089996
| 118.660004
| 118.955002
| 58,558
|
A
| 1,755,275,400
| 118.955002
| 119.400002
| 118.900002
| 119.324997
| 99,675
|
A
| 1,755,279,000
| 119.330002
| 119.849998
| 119.25
| 119.650002
| 110,105
|
A
| 1,755,282,600
| 119.629997
| 119.75
| 119.120003
| 119.199997
| 120,826
|
A
| 1,755,286,200
| 119.199997
| 119.510002
| 119.160004
| 119.199997
| 336,409
|
A
| 1,755,523,800
| 119.120003
| 119.440002
| 118.599998
| 119.150002
| 104,620
|
A
| 1,755,527,400
| 119.160004
| 119.480003
| 118.980003
| 119.120003
| 74,524
|
A
| 1,755,531,000
| 119.122498
| 119.315002
| 118.940002
| 119.220001
| 54,102
|
A
| 1,755,534,600
| 119.235001
| 119.470001
| 119.059998
| 119.440002
| 62,989
|
A
| 1,755,538,200
| 119.419998
| 119.599998
| 118.885002
| 118.919998
| 100,146
|
A
| 1,755,541,800
| 119
| 119.050003
| 118.580002
| 118.830002
| 76,513
|
A
| 1,755,545,400
| 118.815002
| 118.849998
| 118.150002
| 118.169998
| 270,595
|
A
| 1,755,610,200
| 118.5
| 120.419998
| 118.144997
| 120.404999
| 121,620
|
A
| 1,755,613,800
| 120.449997
| 120.589996
| 119.510002
| 119.855003
| 142,941
|
A
| 1,755,617,400
| 119.82
| 120.199997
| 119.400002
| 119.470001
| 150,842
|
A
| 1,755,621,000
| 119.419998
| 120
| 119.419998
| 119.849998
| 94,447
|
A
| 1,755,624,600
| 119.879997
| 119.980003
| 119.730003
| 119.875
| 143,376
|
A
| 1,755,628,200
| 119.875
| 120.349998
| 119.870003
| 120.189003
| 176,902
|
A
| 1,755,631,800
| 120.160004
| 120.220001
| 119.800003
| 120.120003
| 288,481
|
A
| 1,755,696,600
| 119.870003
| 120.459999
| 118.790001
| 118.949997
| 162,887
|
A
| 1,755,700,200
| 118.949997
| 119.169998
| 118.580002
| 118.830002
| 104,974
|
A
| 1,755,703,800
| 118.809998
| 118.879997
| 118.280098
| 118.760002
| 93,229
|
A
| 1,755,707,400
| 118.735001
| 118.974998
| 118.589996
| 118.6549
| 81,280
|
A
| 1,755,711,000
| 118.745003
| 119.099998
| 118.660004
| 118.870003
| 150,354
|
A
| 1,755,714,600
| 118.885002
| 119.150002
| 118.779999
| 118.970001
| 162,465
|
A
| 1,755,718,200
| 118.959702
| 119.239998
| 118.790001
| 119.099998
| 298,760
|
A
| 1,755,783,000
| 118.489998
| 118.699997
| 117.849998
| 118.190002
| 70,803
|
A
| 1,755,786,600
| 118.199997
| 118.300003
| 117.651001
| 118.190002
| 76,372
|
A
| 1,755,790,200
| 118.190002
| 118.470001
| 117.970001
| 118.205597
| 106,112
|
A
| 1,755,793,800
| 118.224998
| 118.417503
| 118.029999
| 118.129997
| 42,530
|
A
| 1,755,797,400
| 118.209999
| 118.440002
| 118.010002
| 118.013
| 60,864
|
A
| 1,755,801,000
| 118.032501
| 118.040001
| 117.459999
| 117.480003
| 98,040
|
A
| 1,755,804,600
| 117.470001
| 117.470001
| 117.029999
| 117.120003
| 144,441
|
A
| 1,755,869,400
| 118.269997
| 121.690002
| 117.464996
| 121.620003
| 174,233
|
A
| 1,755,873,000
| 121.730003
| 122.247101
| 121.410004
| 122.010002
| 114,158
|
A
| 1,755,876,600
| 122.089996
| 122.410004
| 121.650002
| 121.889999
| 108,378
|
A
| 1,755,880,200
| 121.93
| 122.059998
| 121.739998
| 121.739998
| 105,984
|
A
| 1,755,883,800
| 121.764999
| 121.839996
| 121.349998
| 121.550003
| 107,509
|
A
| 1,755,887,400
| 121.589996
| 121.919998
| 121.419998
| 121.665001
| 162,230
|
A
| 1,755,891,000
| 121.650002
| 121.790001
| 121.285004
| 121.620003
| 314,060
|
A
| 1,756,128,600
| 121.5
| 121.684998
| 119.769997
| 119.949997
| 228,364
|
A
| 1,756,132,200
| 120.010002
| 120.239998
| 119.467003
| 119.690002
| 103,255
|
A
| 1,756,135,800
| 119.629997
| 119.68
| 119.300003
| 119.489998
| 94,304
|
A
| 1,756,139,400
| 119.43
| 119.580002
| 119.139999
| 119.139999
| 138,107
|
A
| 1,756,143,000
| 119.089996
| 119.089996
| 118.510002
| 118.644997
| 151,554
|
A
| 1,756,146,600
| 118.589996
| 118.830002
| 118.480003
| 118.639999
| 147,690
|
A
| 1,756,150,200
| 118.620003
| 119.220001
| 118.540001
| 119.110001
| 359,079
|
A
| 1,756,215,000
| 119.230003
| 119.629997
| 118.720001
| 118.720001
| 145,379
|
A
| 1,756,218,600
| 118.790001
| 118.900002
| 118.150002
| 118.349998
| 165,905
|
A
| 1,756,222,200
| 118.339996
| 118.800003
| 118.110001
| 118.730003
| 95,337
|
A
| 1,756,225,800
| 118.769997
| 118.830002
| 118.544998
| 118.68
| 99,777
|
A
| 1,756,229,400
| 118.68
| 118.730003
| 118.345001
| 118.449997
| 93,445
|
A
| 1,756,233,000
| 118.449997
| 118.519997
| 118.110001
| 118.290001
| 118,108
|
A
| 1,756,236,600
| 118.300003
| 118.589996
| 118.105003
| 118.300003
| 363,100
|
A
| 1,756,301,400
| 118.5
| 119.199997
| 117.510002
| 118.370003
| 202,224
|
A
| 1,756,305,000
| 118.389999
| 118.440002
| 118.019997
| 118.300003
| 171,579
|
A
| 1,756,308,600
| 118.277496
| 118.400002
| 118.029999
| 118.379997
| 109,707
|
A
| 1,756,312,200
| 118.400002
| 118.43
| 117.920097
| 118.279999
| 133,700
|
A
| 1,756,315,800
| 118.290001
| 118.555
| 118.25
| 118.519997
| 161,489
|
A
| 1,756,319,400
| 118.523201
| 118.910004
| 118.489998
| 118.845001
| 266,232
|
A
| 1,756,323,000
| 118.845001
| 119.129997
| 118.650002
| 118.650002
| 397,893
|
A
| 1,756,387,800
| 118.800003
| 123.459999
| 118.199997
| 123.230003
| 683,994
|
A
| 1,756,391,400
| 123.150002
| 123.230003
| 122.370003
| 122.910004
| 428,908
|
A
| 1,756,395,000
| 122.940002
| 124.459999
| 122.589996
| 123.889999
| 549,465
|
A
| 1,756,398,600
| 123.879997
| 124.230003
| 123.020599
| 123.089996
| 307,022
|
A
| 1,756,402,200
| 123.089996
| 123.550003
| 122.800003
| 123.339996
| 269,799
|
A
| 1,756,405,800
| 123.370003
| 124.709999
| 123.32
| 124.589996
| 397,883
|
A
| 1,756,409,400
| 124.580002
| 125.420403
| 124.32
| 124.980003
| 740,616
|
A
| 1,756,474,200
| 125
| 126.300003
| 124.110001
| 124.445
| 278,153
|
A
| 1,756,477,800
| 124.519997
| 125.105003
| 124.432503
| 124.849998
| 186,581
|
A
| 1,756,481,400
| 124.839996
| 125.470001
| 124.805
| 125.332497
| 169,713
|
A
| 1,756,485,000
| 125.334999
| 125.760002
| 125.334999
| 125.610001
| 134,807
|
A
| 1,756,488,600
| 125.629997
| 125.945
| 125.190002
| 125.360001
| 116,415
|
A
| 1,756,492,200
| 125.364998
| 125.409302
| 124.911003
| 125.269997
| 176,388
|
A
| 1,756,495,800
| 125.269997
| 125.794998
| 125.260002
| 125.769997
| 345,976
|
A
| 1,756,819,800
| 124.879997
| 125.519997
| 123
| 123.495003
| 505,082
|
A
| 1,756,823,400
| 123.485001
| 123.57
| 122.389999
| 122.43
| 210,842
|
A
| 1,756,827,000
| 122.379997
| 122.510002
| 121.959999
| 122.099998
| 183,870
|
A
| 1,756,830,600
| 122.07
| 123.279999
| 121.800003
| 123.139999
| 170,019
|
A
| 1,756,834,200
| 123.169998
| 123.980003
| 123.169998
| 123.629997
| 203,769
|
A
| 1,756,837,800
| 123.57
| 124.470001
| 123.2575
| 124.440002
| 338,703
|
A
| 1,756,841,400
| 124.419998
| 125.230003
| 124.150002
| 125.209999
| 511,728
|
A
| 1,756,906,200
| 124.959999
| 125.830002
| 123.720001
| 124.400002
| 428,403
|
A
| 1,756,909,800
| 124.400002
| 124.860001
| 123.995003
| 124.360001
| 251,805
|
A
| 1,756,913,400
| 124.360001
| 124.699997
| 123.839996
| 124.489998
| 166,462
|
A
| 1,756,917,000
| 124.529999
| 124.849998
| 124.459999
| 124.525002
| 148,631
|
A
| 1,756,920,600
| 124.525002
| 124.889999
| 124.099998
| 124.870003
| 131,103
|
A
| 1,756,924,200
| 124.839996
| 125.364998
| 124.800003
| 124.904999
| 214,776
|
A
| 1,756,927,800
| 124.904999
| 125.5
| 124.879997
| 125.239998
| 576,451
|
A
| 1,756,992,600
| 125
| 125.93
| 123.800003
| 124.919998
| 321,254
|
A
| 1,756,996,200
| 124.889999
| 127.449997
| 124.529999
| 126.980003
| 343,232
|
A
| 1,756,999,800
| 126.949997
| 127.25
| 126.389999
| 126.699997
| 202,679
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.