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
| 1,749,133,020
| 114.339996
| 114.339996
| 114.137901
| 114.195
| 3,888
|
A
| 1,749,133,080
| 114.269997
| 114.510002
| 114.260002
| 114.510002
| 5,469
|
A
| 1,749,133,140
| 114.589996
| 114.870003
| 114.589996
| 114.779999
| 2,955
|
A
| 1,749,133,200
| 114.889999
| 114.889999
| 114.775002
| 114.879997
| 3,143
|
A
| 1,749,133,260
| 114.870003
| 114.919998
| 114.82
| 114.870003
| 7,132
|
A
| 1,749,133,320
| 114.870003
| 114.870003
| 114.800003
| 114.800003
| 5,764
|
A
| 1,749,133,380
| 114.800003
| 114.870003
| 114.800003
| 114.860001
| 3,076
|
A
| 1,749,133,440
| 114.849998
| 114.934998
| 114.839996
| 114.849998
| 4,627
|
A
| 1,749,133,500
| 114.889999
| 114.889999
| 114.856499
| 114.856499
| 1,219
|
A
| 1,749,133,560
| 114.879997
| 114.949997
| 114.864998
| 114.949997
| 1,717
|
A
| 1,749,133,620
| 114.885002
| 114.970001
| 114.885002
| 114.970001
| 1,049
|
A
| 1,749,133,680
| 114.885002
| 115.114998
| 114.885002
| 115.114998
| 4,272
|
A
| 1,749,133,740
| 115.114998
| 115.160004
| 115.07
| 115.114998
| 3,245
|
A
| 1,749,133,800
| 115.114998
| 115.114998
| 115.059998
| 115.07
| 3,463
|
A
| 1,749,133,860
| 114.989998
| 114.989998
| 114.875
| 114.875
| 4,196
|
A
| 1,749,133,920
| 114.875
| 114.875
| 114.699997
| 114.739998
| 2,917
|
A
| 1,749,133,980
| 114.714996
| 114.714996
| 114.68
| 114.684998
| 730
|
A
| 1,749,134,040
| 114.684998
| 114.684998
| 114.5
| 114.504997
| 2,714
|
A
| 1,749,134,100
| 114.470001
| 114.470001
| 114.224998
| 114.269997
| 2,656
|
A
| 1,749,134,160
| 114.224998
| 114.239998
| 114.224998
| 114.239998
| 1,052
|
A
| 1,749,134,220
| 114.239998
| 114.309998
| 114.18
| 114.25
| 5,574
|
A
| 1,749,134,280
| 114.230003
| 114.269997
| 114.230003
| 114.245003
| 1,857
|
A
| 1,749,134,340
| 114.245003
| 114.290001
| 114.245003
| 114.245003
| 2,178
|
A
| 1,749,134,400
| 114.245003
| 114.260002
| 114.190002
| 114.224998
| 5,698
|
A
| 1,749,134,460
| 114.269997
| 114.544998
| 114.269997
| 114.544998
| 8,760
|
A
| 1,749,134,520
| 114.535004
| 114.635002
| 114.529999
| 114.5625
| 3,960
|
A
| 1,749,134,580
| 114.555
| 114.555
| 114.529999
| 114.529999
| 682
|
A
| 1,749,134,640
| 114.529999
| 114.529999
| 114.32
| 114.360001
| 3,105
|
A
| 1,749,134,700
| 114.360001
| 114.360001
| 114.360001
| 114.360001
| 1,194
|
A
| 1,749,134,760
| 114.459999
| 114.529999
| 114.459999
| 114.529999
| 2,453
|
A
| 1,749,134,820
| 114.529999
| 114.529999
| 114.455002
| 114.485001
| 1,536
|
A
| 1,749,134,880
| 114.449997
| 114.589996
| 114.449997
| 114.540001
| 9,975
|
A
| 1,749,134,940
| 114.459999
| 114.459999
| 114.449997
| 114.449997
| 1,412
|
A
| 1,749,135,000
| 114.504997
| 114.504997
| 114.459999
| 114.459999
| 1,528
|
A
| 1,749,135,060
| 114.540001
| 114.540001
| 114.519997
| 114.535004
| 1,246
|
A
| 1,749,135,120
| 114.540001
| 114.540001
| 114.489998
| 114.5326
| 1,721
|
A
| 1,749,135,180
| 114.580002
| 114.580002
| 114.559998
| 114.57
| 1,649
|
A
| 1,749,135,240
| 114.555
| 114.555
| 114.5
| 114.529999
| 3,017
|
A
| 1,749,135,300
| 114.525002
| 114.525002
| 114.5
| 114.519997
| 1,271
|
A
| 1,749,135,360
| 114.5
| 114.5
| 114.5
| 114.5
| 1,031
|
A
| 1,749,135,420
| 114.5
| 114.5
| 114.5
| 114.5
| 396
|
A
| 1,749,135,480
| 114.540001
| 114.540001
| 114.498199
| 114.529999
| 2,131
|
A
| 1,749,135,540
| 114.559998
| 114.57
| 114.492699
| 114.540001
| 3,075
|
A
| 1,749,135,600
| 114.589996
| 114.589996
| 114.589996
| 114.589996
| 654
|
A
| 1,749,135,660
| 114.620003
| 114.620003
| 114.605003
| 114.605003
| 1,747
|
A
| 1,749,135,720
| 114.605003
| 114.699997
| 114.605003
| 114.699997
| 2,033
|
A
| 1,749,135,780
| 114.684998
| 114.684998
| 114.684998
| 114.684998
| 820
|
A
| 1,749,135,840
| 114.690002
| 114.709999
| 114.68
| 114.68
| 1,129
|
A
| 1,749,135,900
| 114.68
| 114.720001
| 114.650002
| 114.690002
| 3,426
|
A
| 1,749,135,960
| 114.660004
| 114.684998
| 114.660004
| 114.684998
| 813
|
A
| 1,749,136,020
| 114.650002
| 114.669998
| 114.57
| 114.580002
| 8,660
|
A
| 1,749,136,080
| 114.559998
| 114.559998
| 114.410004
| 114.485001
| 2,233
|
A
| 1,749,136,140
| 114.474998
| 114.480003
| 114.474998
| 114.480003
| 917
|
A
| 1,749,136,200
| 114.480003
| 114.480003
| 114.419998
| 114.419998
| 581
|
A
| 1,749,136,260
| 114.400002
| 114.400002
| 114.279999
| 114.279999
| 2,233
|
A
| 1,749,136,320
| 114.275002
| 114.275002
| 114.264999
| 114.264999
| 671
|
A
| 1,749,136,380
| 114.264999
| 114.32
| 114.220001
| 114.235001
| 4,059
|
A
| 1,749,136,440
| 114.230003
| 114.230003
| 114.230003
| 114.230003
| 859
|
A
| 1,749,136,500
| 114.269997
| 114.279999
| 114.260002
| 114.279999
| 1,519
|
A
| 1,749,136,560
| 114.275002
| 114.339996
| 114.260696
| 114.260696
| 1,318
|
A
| 1,749,136,620
| 114.330002
| 114.43
| 114.330002
| 114.43
| 1,914
|
A
| 1,749,136,680
| 114.419998
| 114.489998
| 114.419998
| 114.480003
| 2,212
|
A
| 1,749,136,740
| 114.529999
| 114.529999
| 114.470001
| 114.510002
| 1,301
|
A
| 1,749,136,800
| 114.400002
| 114.529999
| 114.400002
| 114.529999
| 2,535
|
A
| 1,749,136,860
| 114.550003
| 114.629997
| 114.550003
| 114.595001
| 10,748
|
A
| 1,749,136,980
| 114.580002
| 114.580002
| 114.580002
| 114.580002
| 290
|
A
| 1,749,137,040
| 114.559998
| 114.57
| 114.5
| 114.5
| 2,290
|
A
| 1,749,137,100
| 114.485001
| 114.510002
| 114.485001
| 114.510002
| 914
|
A
| 1,749,137,160
| 114.485001
| 114.485001
| 114.485001
| 114.485001
| 1,083
|
A
| 1,749,137,220
| 114.474998
| 114.474998
| 114.43
| 114.43
| 600
|
A
| 1,749,137,280
| 114.5
| 114.529999
| 114.5
| 114.5
| 1,924
|
A
| 1,749,137,340
| 114.5
| 114.5
| 114.5
| 114.5
| 1,483
|
A
| 1,749,137,400
| 114.540001
| 114.550003
| 114.529999
| 114.529999
| 3,344
|
A
| 1,749,137,460
| 114.519997
| 114.529999
| 114.519997
| 114.529999
| 817
|
A
| 1,749,137,520
| 114.589996
| 114.629997
| 114.580002
| 114.629997
| 2,874
|
A
| 1,749,137,580
| 114.629997
| 114.629997
| 114.625
| 114.625
| 433
|
A
| 1,749,137,640
| 114.650002
| 114.650002
| 114.57
| 114.650002
| 908
|
A
| 1,749,137,700
| 114.614998
| 114.650002
| 114.614998
| 114.650002
| 704
|
A
| 1,749,137,760
| 114.660004
| 114.669998
| 114.660004
| 114.669998
| 1,081
|
A
| 1,749,137,820
| 114.642502
| 114.644997
| 114.614998
| 114.614998
| 1,339
|
A
| 1,749,137,880
| 114.625
| 114.660004
| 114.625
| 114.639999
| 1,934
|
A
| 1,749,137,940
| 114.639999
| 114.68
| 114.629997
| 114.68
| 2,605
|
A
| 1,749,138,000
| 114.690002
| 114.699997
| 114.620003
| 114.620003
| 5,087
|
A
| 1,749,138,060
| 114.57
| 114.589996
| 114.540001
| 114.540001
| 1,203
|
A
| 1,749,138,180
| 114.584999
| 114.584999
| 114.584999
| 114.584999
| 548
|
A
| 1,749,138,240
| 114.584999
| 114.589996
| 114.575203
| 114.575203
| 1,521
|
A
| 1,749,138,300
| 114.584999
| 114.584999
| 114.57
| 114.574997
| 1,038
|
A
| 1,749,138,360
| 114.580002
| 114.620003
| 114.580002
| 114.620003
| 2,113
|
A
| 1,749,138,420
| 114.599998
| 114.650002
| 114.580002
| 114.650002
| 3,037
|
A
| 1,749,138,480
| 114.620003
| 114.620003
| 114.589996
| 114.589996
| 3,244
|
A
| 1,749,138,540
| 114.639999
| 114.639999
| 114.5998
| 114.614998
| 1,411
|
A
| 1,749,138,600
| 114.605003
| 114.605003
| 114.605003
| 114.605003
| 380
|
A
| 1,749,138,660
| 114.650002
| 114.669998
| 114.589996
| 114.629997
| 3,475
|
A
| 1,749,138,720
| 114.629997
| 114.690002
| 114.629997
| 114.690002
| 2,563
|
A
| 1,749,138,780
| 114.790001
| 114.794998
| 114.739998
| 114.745003
| 2,377
|
A
| 1,749,138,900
| 114.754997
| 114.760002
| 114.754997
| 114.760002
| 1,100
|
A
| 1,749,138,960
| 114.809998
| 114.839996
| 114.739304
| 114.800003
| 1,762
|
A
| 1,749,139,020
| 114.839996
| 114.839996
| 114.839996
| 114.839996
| 1,453
|
A
| 1,749,139,080
| 114.82
| 114.837502
| 114.82
| 114.837502
| 878
|
A
| 1,749,139,140
| 114.800003
| 114.809998
| 114.800003
| 114.809998
| 920
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.