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
| 1,762,273,800
| 148.404999
| 148.710007
| 147.389999
| 147.585007
| 178,051
|
A
| 1,762,277,400
| 147.585007
| 147.660004
| 146.514999
| 146.690002
| 138,220
|
A
| 1,762,281,000
| 146.660004
| 147.190002
| 146.490005
| 147.164993
| 150,886
|
A
| 1,762,284,600
| 147.160004
| 147.240005
| 146.475006
| 146.563004
| 162,044
|
A
| 1,762,288,200
| 146.589996
| 146.880005
| 146.059998
| 146.190002
| 341,447
|
A
| 1,762,353,000
| 143.149994
| 146.210007
| 142.460007
| 144.850006
| 281,406
|
A
| 1,762,356,600
| 144.824997
| 145.080002
| 143.710007
| 144.5
| 245,069
|
A
| 1,762,360,200
| 144.539993
| 145.839996
| 144.440002
| 145.630005
| 320,093
|
A
| 1,762,363,800
| 145.619995
| 146.360001
| 145.589996
| 146.360001
| 46,856
|
A
| 1,762,367,400
| 146.384995
| 146.687195
| 146.100006
| 146.429993
| 57,767
|
A
| 1,762,371,000
| 146.479996
| 147.490005
| 146.479996
| 147.054993
| 119,149
|
A
| 1,762,374,600
| 147.104996
| 147.309998
| 146.699997
| 146.779999
| 314,683
|
A
| 1,762,439,400
| 145.789993
| 147.410004
| 145.509995
| 146.899994
| 157,498
|
A
| 1,762,443,000
| 146.830002
| 146.880005
| 145.360001
| 145.470001
| 91,303
|
A
| 1,762,446,600
| 145.419998
| 146.270004
| 145.100006
| 145.809998
| 103,535
|
A
| 1,762,450,200
| 145.789993
| 146.595001
| 145.5
| 146.479996
| 86,138
|
A
| 1,762,453,800
| 146.479996
| 147.115005
| 146.470001
| 147.050003
| 103,078
|
A
| 1,762,457,400
| 147.069504
| 147.710007
| 146.945007
| 147.634995
| 123,635
|
A
| 1,762,461,000
| 147.630005
| 148.009995
| 147.300095
| 147.509995
| 335,484
|
A
| 1,762,525,800
| 146.520004
| 147.119995
| 145.350006
| 145.990005
| 117,664
|
A
| 1,762,529,400
| 146.210007
| 146.669998
| 145.610001
| 146.100006
| 74,775
|
A
| 1,762,533,000
| 146.080002
| 146.210007
| 145.259995
| 145.720001
| 87,168
|
A
| 1,762,536,600
| 145.720001
| 145.895004
| 145.059998
| 145.095001
| 48,903
|
A
| 1,762,540,200
| 144.990005
| 145.499405
| 144.574997
| 145.255005
| 146,848
|
A
| 1,762,543,800
| 145.255005
| 146.940002
| 145.229996
| 146.162506
| 98,691
|
A
| 1,762,547,400
| 146.149994
| 146.75
| 146.139999
| 146.75
| 173,749
|
A
| 1,762,785,000
| 146.929993
| 147.875107
| 146.350006
| 146.955002
| 148,815
|
A
| 1,762,788,600
| 146.919998
| 147.009995
| 145.100006
| 146.199997
| 158,475
|
A
| 1,762,792,200
| 146.205002
| 146.600006
| 145.779999
| 146.550003
| 90,166
|
A
| 1,762,795,800
| 146.625
| 147.039993
| 146.179993
| 146.975006
| 91,241
|
A
| 1,762,799,400
| 147.009995
| 147.029999
| 146.679993
| 146.994995
| 91,685
|
A
| 1,762,803,000
| 147.039993
| 147.190002
| 146.744995
| 146.744995
| 109,716
|
A
| 1,762,806,600
| 146.75
| 147.050003
| 146.270004
| 146.350006
| 241,778
|
A
| 1,762,871,400
| 146.910004
| 148.295303
| 146.779999
| 147.860001
| 114,856
|
A
| 1,762,875,000
| 148.020004
| 148.350006
| 147.399994
| 148.145004
| 100,834
|
A
| 1,762,878,600
| 148.160004
| 149.154999
| 148.050003
| 149.089996
| 119,676
|
A
| 1,762,882,200
| 149.169998
| 149.976303
| 149.100006
| 149.794998
| 79,620
|
A
| 1,762,885,800
| 149.860001
| 149.899994
| 149.085007
| 149.399994
| 118,743
|
A
| 1,762,889,400
| 149.321793
| 149.889999
| 149.210007
| 149.830002
| 129,860
|
A
| 1,762,893,000
| 149.830002
| 149.830002
| 149.345001
| 149.419998
| 326,345
|
A
| 1,762,957,800
| 149.910004
| 151.199997
| 148.779999
| 151.119995
| 404,287
|
A
| 1,762,961,400
| 151.009995
| 151.574997
| 150.880005
| 151.160004
| 165,545
|
A
| 1,762,965,000
| 151.160004
| 152.259995
| 151.160004
| 151.919998
| 176,322
|
A
| 1,762,968,600
| 151.839996
| 152.330002
| 151.710007
| 152.160004
| 142,081
|
A
| 1,762,972,200
| 152.190002
| 152.669998
| 151.645004
| 151.789993
| 167,616
|
A
| 1,762,975,800
| 151.755005
| 152.455002
| 151.7146
| 152.369995
| 153,658
|
A
| 1,762,979,400
| 152.335007
| 152.470001
| 151.440002
| 151.460007
| 447,923
|
A
| 1,763,044,200
| 149.440002
| 152.095001
| 149.384995
| 151.824997
| 144,026
|
A
| 1,763,047,800
| 151.824997
| 152.029999
| 150.800003
| 151.169998
| 125,213
|
A
| 1,763,051,400
| 151.089996
| 151.619995
| 150.324997
| 150.899994
| 132,997
|
A
| 1,763,055,000
| 150.899994
| 151.100006
| 149.514999
| 149.580002
| 155,315
|
A
| 1,763,058,600
| 149.509995
| 149.940002
| 149.070007
| 149.139999
| 150,144
|
A
| 1,763,062,200
| 149.184998
| 149.190002
| 147.889999
| 148.029999
| 206,876
|
A
| 1,763,065,800
| 148.029999
| 148.179993
| 146.520004
| 146.889999
| 546,546
|
A
| 1,763,130,600
| 145.320007
| 146.641205
| 144.5
| 145.764999
| 173,969
|
A
| 1,763,134,200
| 145.744995
| 147.130005
| 145.259995
| 146.949997
| 95,785
|
A
| 1,763,137,800
| 146.919998
| 148
| 146.860001
| 147.279999
| 82,419
|
A
| 1,763,141,400
| 147.300003
| 147.460007
| 146.759995
| 146.934998
| 77,610
|
A
| 1,763,145,000
| 147.009995
| 147.169907
| 146.440002
| 147.035004
| 83,504
|
A
| 1,763,148,600
| 147.035004
| 147.470001
| 146.589996
| 146.809998
| 129,064
|
A
| 1,763,152,200
| 146.744995
| 147.164993
| 146.705002
| 146.869995
| 299,342
|
A
| 1,763,389,800
| 146.369995
| 147.035004
| 145.089996
| 146.929993
| 138,510
|
A
| 1,763,393,400
| 146.910004
| 146.910004
| 145.800003
| 146.679993
| 112,408
|
A
| 1,763,397,000
| 146.679993
| 146.940002
| 146.339996
| 146.729996
| 96,747
|
A
| 1,763,400,600
| 146.729996
| 146.75
| 145.710007
| 145.869995
| 114,631
|
A
| 1,763,404,200
| 145.809998
| 146
| 145.089996
| 145.274994
| 98,270
|
A
| 1,763,407,800
| 145.244995
| 145.289993
| 144.050003
| 144.25
| 230,570
|
A
| 1,763,411,400
| 144.289993
| 144.7901
| 144.089996
| 144.509995
| 406,252
|
A
| 1,763,476,200
| 143.240005
| 144.149994
| 140.240005
| 143.600006
| 255,593
|
A
| 1,763,479,800
| 143.589996
| 144.035004
| 142.830002
| 144.029999
| 158,814
|
A
| 1,763,483,400
| 144.039993
| 144.350006
| 143.669998
| 143.710007
| 201,014
|
A
| 1,763,487,000
| 143.649994
| 145.125
| 143.479996
| 144.820007
| 233,290
|
A
| 1,763,490,600
| 144.899994
| 145.289993
| 144.149994
| 144.149994
| 183,718
|
A
| 1,763,494,200
| 144.199997
| 144.580002
| 143.910004
| 144.080002
| 277,149
|
A
| 1,763,497,800
| 144.110001
| 144.395004
| 143.720001
| 143.889999
| 575,320
|
A
| 1,763,562,600
| 145.490005
| 145.490005
| 142.759995
| 144.240005
| 227,995
|
A
| 1,763,566,200
| 144.300003
| 144.539993
| 143.550003
| 144.020004
| 213,169
|
A
| 1,763,569,800
| 144
| 144.589996
| 143.419998
| 144.270004
| 181,414
|
A
| 1,763,573,400
| 144.259995
| 144.889999
| 143.949997
| 144.589996
| 101,982
|
A
| 1,763,577,000
| 144.610001
| 145.059998
| 144.039993
| 144.080002
| 114,766
|
A
| 1,763,580,600
| 144.259995
| 145.279999
| 143.910004
| 144.850006
| 161,885
|
A
| 1,763,584,200
| 144.830002
| 145.125
| 144.350006
| 144.380005
| 370,301
|
A
| 1,763,649,000
| 147.160004
| 147.279999
| 145.789993
| 146.910004
| 156,609
|
A
| 1,763,652,600
| 146.970001
| 147.360001
| 145.860001
| 145.880005
| 116,189
|
A
| 1,763,656,200
| 145.820007
| 145.919998
| 144.490005
| 144.744995
| 140,671
|
A
| 1,763,659,800
| 144.764999
| 145.550003
| 143.979996
| 145.029999
| 95,415
|
A
| 1,763,663,400
| 144.919998
| 145.020004
| 143.949997
| 144.960007
| 86,341
|
A
| 1,763,667,000
| 144.940002
| 145.440002
| 144.660004
| 145.139999
| 166,939
|
A
| 1,763,670,600
| 145.179993
| 145.414993
| 144.800003
| 145.057495
| 375,677
|
A
| 1,763,735,400
| 144.470001
| 147.839996
| 144.470001
| 147.649994
| 364,979
|
A
| 1,763,739,000
| 147.600006
| 148.897507
| 147.565002
| 148.884995
| 258,956
|
A
| 1,763,742,600
| 148.960007
| 151.360001
| 148.820007
| 150.815002
| 264,368
|
A
| 1,763,746,200
| 150.794998
| 151.190002
| 149.889999
| 150.300003
| 203,162
|
A
| 1,763,749,800
| 150.240005
| 151.600006
| 150.119995
| 151.339996
| 226,418
|
A
| 1,763,753,400
| 151.324997
| 151.419998
| 150.899994
| 150.925003
| 235,070
|
A
| 1,763,757,000
| 150.889999
| 151.759995
| 150.780106
| 151.309998
| 477,760
|
A
| 1,763,994,600
| 151.899994
| 152
| 150.470001
| 151.889999
| 329,977
|
A
| 1,763,998,200
| 151.869995
| 153
| 151.800003
| 152.210007
| 228,247
|
A
| 1,764,001,800
| 152.154999
| 152.9151
| 151.729996
| 152.764999
| 232,090
|
A
| 1,764,005,400
| 152.764999
| 153.369995
| 152.740005
| 153.039993
| 347,797
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.