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
| 1,749,139,200
| 114.82
| 114.849998
| 114.779999
| 114.839996
| 994
|
A
| 1,749,139,260
| 114.860001
| 114.910004
| 114.860001
| 114.910004
| 2,668
|
A
| 1,749,139,320
| 114.919998
| 115
| 114.919998
| 114.989998
| 3,601
|
A
| 1,749,139,380
| 114.989998
| 114.989998
| 114.949997
| 114.949997
| 1,366
|
A
| 1,749,139,440
| 114.949997
| 114.989998
| 114.949997
| 114.989998
| 724
|
A
| 1,749,139,500
| 114.959999
| 114.959999
| 114.959999
| 114.959999
| 1,520
|
A
| 1,749,139,560
| 114.980003
| 115.029999
| 114.970001
| 114.995003
| 3,699
|
A
| 1,749,139,620
| 114.959999
| 114.959999
| 114.904999
| 114.904999
| 2,483
|
A
| 1,749,139,680
| 114.904999
| 114.904999
| 114.904999
| 114.904999
| 808
|
A
| 1,749,139,740
| 114.860001
| 114.860001
| 114.82
| 114.860001
| 2,430
|
A
| 1,749,139,800
| 114.845001
| 114.845001
| 114.82
| 114.834999
| 1,691
|
A
| 1,749,139,860
| 114.870003
| 114.885002
| 114.860001
| 114.862503
| 1,790
|
A
| 1,749,139,920
| 114.889999
| 114.959999
| 114.889999
| 114.947502
| 2,676
|
A
| 1,749,139,980
| 114.889999
| 114.910004
| 114.889999
| 114.910004
| 1,423
|
A
| 1,749,140,040
| 114.904999
| 114.970001
| 114.860001
| 114.860001
| 2,743
|
A
| 1,749,140,100
| 114.864998
| 114.864998
| 114.855003
| 114.855003
| 819
|
A
| 1,749,140,160
| 114.855003
| 114.870003
| 114.779999
| 114.779999
| 2,473
|
A
| 1,749,140,220
| 114.779999
| 114.779999
| 114.669998
| 114.669998
| 2,117
|
A
| 1,749,140,280
| 114.644997
| 114.644997
| 114.610001
| 114.610001
| 819
|
A
| 1,749,140,340
| 114.650002
| 114.650002
| 114.650002
| 114.650002
| 641
|
A
| 1,749,140,400
| 114.629997
| 114.690002
| 114.629997
| 114.6884
| 3,190
|
A
| 1,749,140,460
| 114.684998
| 114.709999
| 114.644997
| 114.699997
| 3,103
|
A
| 1,749,140,520
| 114.695
| 114.695
| 114.660004
| 114.677498
| 1,552
|
A
| 1,749,140,580
| 114.720001
| 114.739998
| 114.720001
| 114.739998
| 1,564
|
A
| 1,749,140,640
| 114.75
| 114.75
| 114.75
| 114.75
| 457
|
A
| 1,749,140,700
| 114.699997
| 114.699997
| 114.699997
| 114.699997
| 1,644
|
A
| 1,749,140,760
| 114.739998
| 114.790001
| 114.739998
| 114.790001
| 1,427
|
A
| 1,749,140,820
| 114.790001
| 114.860001
| 114.790001
| 114.860001
| 3,222
|
A
| 1,749,140,940
| 114.82
| 114.82
| 114.779999
| 114.785004
| 1,766
|
A
| 1,749,141,000
| 114.82
| 114.82
| 114.779999
| 114.779999
| 2,008
|
A
| 1,749,141,060
| 114.805
| 114.805
| 114.805
| 114.805
| 347
|
A
| 1,749,141,120
| 114.800003
| 114.800003
| 114.800003
| 114.800003
| 784
|
A
| 1,749,141,180
| 114.849998
| 114.849998
| 114.82
| 114.82
| 643
|
A
| 1,749,141,240
| 114.849998
| 114.849998
| 114.779999
| 114.779999
| 2,430
|
A
| 1,749,141,300
| 114.769997
| 114.769997
| 114.737701
| 114.737701
| 2,230
|
A
| 1,749,141,420
| 114.779999
| 114.779999
| 114.760002
| 114.769997
| 1,018
|
A
| 1,749,141,480
| 114.769997
| 114.779999
| 114.709999
| 114.709999
| 2,571
|
A
| 1,749,141,540
| 114.720001
| 114.724998
| 114.720001
| 114.724998
| 890
|
A
| 1,749,141,600
| 114.730003
| 114.730003
| 114.730003
| 114.730003
| 815
|
A
| 1,749,141,660
| 114.730003
| 114.730003
| 114.660004
| 114.669998
| 2,662
|
A
| 1,749,141,720
| 114.709999
| 114.739998
| 114.699997
| 114.720001
| 3,682
|
A
| 1,749,141,780
| 114.690002
| 114.690002
| 114.690002
| 114.690002
| 237
|
A
| 1,749,141,840
| 114.650002
| 114.68
| 114.650002
| 114.68
| 1,159
|
A
| 1,749,141,900
| 114.675003
| 114.68
| 114.519997
| 114.519997
| 5,770
|
A
| 1,749,141,960
| 114.459999
| 114.459999
| 114.400002
| 114.400002
| 1,287
|
A
| 1,749,142,020
| 114.330002
| 114.330002
| 114.290001
| 114.290001
| 1,001
|
A
| 1,749,142,080
| 114.294998
| 114.294998
| 114.294998
| 114.294998
| 1,108
|
A
| 1,749,142,140
| 114.279999
| 114.279999
| 114.279999
| 114.279999
| 295
|
A
| 1,749,142,200
| 114.264999
| 114.349998
| 114.264999
| 114.300003
| 3,016
|
A
| 1,749,142,260
| 114.300003
| 114.300003
| 114.239998
| 114.239998
| 1,668
|
A
| 1,749,142,320
| 114.224998
| 114.224998
| 114.220001
| 114.220001
| 3,348
|
A
| 1,749,142,440
| 114.269997
| 114.300003
| 114.260002
| 114.300003
| 2,426
|
A
| 1,749,142,500
| 114.309998
| 114.32
| 114.269997
| 114.308502
| 2,893
|
A
| 1,749,142,620
| 114.305
| 114.315002
| 114.260002
| 114.269997
| 4,329
|
A
| 1,749,142,680
| 114.290001
| 114.370003
| 114.290001
| 114.339996
| 1,919
|
A
| 1,749,142,740
| 114.339996
| 114.339996
| 114.25
| 114.25
| 2,782
|
A
| 1,749,142,800
| 114.230003
| 114.254997
| 114.220001
| 114.254997
| 736
|
A
| 1,749,142,860
| 114.255203
| 114.255203
| 114.255203
| 114.255203
| 380
|
A
| 1,749,142,920
| 114.254997
| 114.381599
| 114.254997
| 114.349998
| 5,196
|
A
| 1,749,143,040
| 114.349998
| 114.349998
| 114.349998
| 114.349998
| 364
|
A
| 1,749,143,100
| 114.345001
| 114.364998
| 114.290001
| 114.355003
| 3,417
|
A
| 1,749,143,220
| 114.400002
| 114.410004
| 114.400002
| 114.410004
| 1,054
|
A
| 1,749,143,280
| 114.419998
| 114.459999
| 114.419998
| 114.459999
| 1,032
|
A
| 1,749,143,340
| 114.449997
| 114.470001
| 114.449997
| 114.449997
| 1,117
|
A
| 1,749,143,400
| 114.449997
| 114.449997
| 114.400002
| 114.400002
| 2,607
|
A
| 1,749,143,460
| 114.425301
| 114.489998
| 114.425301
| 114.440002
| 3,093
|
A
| 1,749,143,520
| 114.4198
| 114.455002
| 114.410004
| 114.455002
| 3,073
|
A
| 1,749,143,580
| 114.434998
| 114.434998
| 114.410004
| 114.410004
| 1,193
|
A
| 1,749,143,640
| 114.470001
| 114.470001
| 114.470001
| 114.470001
| 439
|
A
| 1,749,143,700
| 114.489998
| 114.529999
| 114.489998
| 114.510002
| 1,577
|
A
| 1,749,143,760
| 114.510002
| 114.510002
| 114.489998
| 114.489998
| 1,063
|
A
| 1,749,143,820
| 114.480003
| 114.480003
| 114.400002
| 114.400002
| 2,128
|
A
| 1,749,143,880
| 114.402397
| 114.402397
| 114.402397
| 114.402397
| 1,486
|
A
| 1,749,144,000
| 114.440002
| 114.440002
| 114.440002
| 114.440002
| 1,285
|
A
| 1,749,144,060
| 114.449997
| 114.449997
| 114.449997
| 114.449997
| 254
|
A
| 1,749,144,120
| 114.459999
| 114.459999
| 114.440002
| 114.459999
| 1,608
|
A
| 1,749,144,180
| 114.480003
| 114.529999
| 114.480003
| 114.519997
| 3,251
|
A
| 1,749,144,240
| 114.529999
| 114.529999
| 114.459999
| 114.459999
| 3,707
|
A
| 1,749,144,300
| 114.43
| 114.449997
| 114.410004
| 114.449997
| 949
|
A
| 1,749,144,360
| 114.480003
| 114.480003
| 114.459999
| 114.480003
| 1,002
|
A
| 1,749,144,420
| 114.440002
| 114.459999
| 114.410004
| 114.459999
| 2,443
|
A
| 1,749,144,480
| 114.480003
| 114.5
| 114.480003
| 114.5
| 1,643
|
A
| 1,749,144,600
| 114.529999
| 114.580002
| 114.529999
| 114.580002
| 2,020
|
A
| 1,749,144,660
| 114.580002
| 114.580002
| 114.580002
| 114.580002
| 839
|
A
| 1,749,144,720
| 114.580002
| 114.580002
| 114.540001
| 114.540001
| 478
|
A
| 1,749,144,780
| 114.559998
| 114.559998
| 114.470001
| 114.470001
| 2,428
|
A
| 1,749,144,840
| 114.5
| 114.510002
| 114.5
| 114.510002
| 570
|
A
| 1,749,144,900
| 114.504997
| 114.529999
| 114.504997
| 114.516296
| 2,121
|
A
| 1,749,144,960
| 114.5
| 114.510002
| 114.480003
| 114.480003
| 926
|
A
| 1,749,145,020
| 114.480003
| 114.5
| 114.480003
| 114.5
| 2,201
|
A
| 1,749,145,080
| 114.470001
| 114.485001
| 114.389999
| 114.415001
| 2,710
|
A
| 1,749,145,140
| 114.349998
| 114.379997
| 114.349998
| 114.379997
| 1,118
|
A
| 1,749,145,200
| 114.370003
| 114.389999
| 114.370003
| 114.389999
| 741
|
A
| 1,749,145,260
| 114.370003
| 114.440002
| 114.360001
| 114.419998
| 3,677
|
A
| 1,749,145,320
| 114.415001
| 114.415001
| 114.389999
| 114.394997
| 1,101
|
A
| 1,749,145,380
| 114.394997
| 114.394997
| 114.394997
| 114.394997
| 1,324
|
A
| 1,749,145,440
| 114.440002
| 114.440002
| 114.410004
| 114.425003
| 1,629
|
A
| 1,749,145,500
| 114.425003
| 114.440002
| 114.425003
| 114.440002
| 994
|
A
| 1,749,145,560
| 114.425003
| 114.425003
| 114.379997
| 114.389999
| 2,551
|
A
| 1,749,145,620
| 114.385002
| 114.43
| 114.385002
| 114.43
| 2,599
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.