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 | 1,645,488,000 | 127.390869 | 129.162492 | 125.823669 | 127.020981 | 3,054,800 |
A | 1,645,574,400 | 126.427209 | 130.797835 | 122.601679 | 122.650352 | 3,938,700 |
A | 1,645,660,800 | 120.411469 | 125.210414 | 119.788484 | 124.743164 | 3,430,200 |
A | 1,645,747,200 | 125.414864 | 130.194338 | 124.519323 | 130.174866 | 3,144,500 |
A | 1,646,006,400 | 128.520065 | 129.347474 | 125.726367 | 126.894463 | 3,096,400 |
A | 1,646,092,800 | 127.351936 | 129.38637 | 126.631603 | 128.422684 | 2,634,100 |
A | 1,646,179,200 | 129.152745 | 130.39873 | 128.29615 | 129.619995 | 1,863,100 |
A | 1,646,265,600 | 130.174825 | 134.331313 | 129.892542 | 133.523376 | 3,592,100 |
A | 1,646,352,000 | 132.238498 | 133.474725 | 128.62712 | 130.330597 | 3,848,500 |
A | 1,646,611,200 | 129.99964 | 129.99964 | 125.015742 | 126.874969 | 2,376,500 |
A | 1,646,697,600 | 125.220173 | 128.977557 | 124.149417 | 125.882103 | 2,375,500 |
A | 1,646,784,000 | 129.318242 | 130.379261 | 127.702369 | 129.717331 | 1,805,500 |
A | 1,646,870,400 | 127.906796 | 130.943862 | 127.79972 | 130.758911 | 1,933,100 |
A | 1,646,956,800 | 131.829654 | 132.812814 | 126.699765 | 126.845772 | 1,815,700 |
A | 1,647,216,000 | 127.517418 | 128.743916 | 123.526416 | 124.188339 | 1,737,100 |
A | 1,647,302,400 | 125.784741 | 127.663425 | 125.44404 | 126.816559 | 1,649,200 |
A | 1,647,388,800 | 128.42268 | 132.004856 | 127.809438 | 131.411072 | 1,673,000 |
A | 1,647,475,200 | 130.437685 | 133.211925 | 130.058054 | 133.182724 | 1,167,900 |
A | 1,647,561,600 | 132.588912 | 135.684366 | 132.588912 | 135.421539 | 2,766,600 |
A | 1,647,820,800 | 133.971169 | 136.073735 | 133.367641 | 134.467606 | 1,285,100 |
A | 1,647,907,200 | 134.341066 | 136.472848 | 133.990635 | 135.587036 | 1,977,700 |
A | 1,647,993,600 | 134.185285 | 134.292362 | 129.90225 | 130.612839 | 1,337,400 |
A | 1,648,080,000 | 131.304004 | 132.949079 | 130.038561 | 132.7836 | 1,346,700 |
A | 1,648,166,400 | 133.64993 | 134.00036 | 130.145629 | 132.102203 | 1,403,700 |
A | 1,648,425,600 | 132.627868 | 133.601283 | 130.88546 | 131.819931 | 1,568,100 |
A | 1,648,512,000 | 134.545478 | 135.616241 | 133.562334 | 134.740158 | 1,608,600 |
A | 1,648,598,400 | 134.263179 | 134.545477 | 130.943843 | 131.858856 | 1,439,800 |
A | 1,648,684,800 | 131.576554 | 133.153482 | 128.773113 | 128.812057 | 3,046,400 |
A | 1,648,771,200 | 130.612887 | 131.021734 | 128.35457 | 130.408478 | 1,466,900 |
A | 1,649,030,400 | 130.505936 | 132.007342 | 129.560239 | 131.432129 | 1,388,000 |
A | 1,649,116,800 | 130.730195 | 132.026872 | 129.521274 | 129.92099 | 1,797,200 |
A | 1,649,203,200 | 128.702324 | 129.979512 | 126.6062 | 129.384796 | 2,249,500 |
A | 1,649,289,600 | 129.569971 | 133.645242 | 128.91676 | 132.524048 | 1,956,200 |
A | 1,649,376,000 | 132.30961 | 133.557537 | 131.276158 | 131.490646 | 2,070,900 |
A | 1,649,635,200 | 129.882004 | 130.52547 | 127.191164 | 127.971107 | 2,308,200 |
A | 1,649,721,600 | 128.39034 | 128.877812 | 121.897212 | 122.248192 | 2,657,500 |
A | 1,649,808,000 | 122.121453 | 125.309515 | 121.780224 | 125.075523 | 2,735,900 |
A | 1,649,894,400 | 125.202265 | 125.728743 | 122.423677 | 123.271881 | 3,360,700 |
A | 1,650,240,000 | 123.27189 | 123.57412 | 120.044821 | 120.73703 | 1,597,100 |
A | 1,650,326,400 | 120.610278 | 123.652105 | 120.600527 | 123.359619 | 1,580,000 |
A | 1,650,412,800 | 124.510069 | 127.05468 | 123.661865 | 126.128471 | 2,026,100 |
A | 1,650,499,200 | 127.09366 | 127.74687 | 121.721718 | 122.150696 | 2,177,700 |
A | 1,650,585,600 | 121.643719 | 121.965453 | 118.114428 | 118.280167 | 1,947,200 |
A | 1,650,844,800 | 116.535016 | 118.562901 | 115.267594 | 118.406906 | 2,236,900 |
A | 1,650,931,200 | 117.968189 | 118.241172 | 114.302398 | 114.984863 | 2,931,900 |
A | 1,651,017,600 | 115.238336 | 117.821939 | 114.585126 | 114.731369 | 2,007,500 |
A | 1,651,104,000 | 116.525266 | 118.514152 | 114.975109 | 118.02668 | 3,152,200 |
A | 1,651,190,400 | 117.685454 | 120.785775 | 116.067051 | 116.281532 | 2,269,200 |
A | 1,651,449,600 | 115.413835 | 117.324724 | 113.571192 | 116.57402 | 1,756,200 |
A | 1,651,536,000 | 116.72025 | 120.873512 | 116.106031 | 119.333099 | 3,217,800 |
A | 1,651,622,400 | 118.640915 | 123.515634 | 118.397179 | 123.135406 | 2,460,400 |
A | 1,651,708,800 | 121.497491 | 122.072704 | 117.773206 | 119.089378 | 2,123,600 |
A | 1,651,795,200 | 117.851195 | 118.826139 | 115.04336 | 118.046188 | 1,629,000 |
A | 1,652,054,400 | 116.145053 | 116.145053 | 109.817669 | 110.275894 | 1,861,700 |
A | 1,652,140,800 | 112.547501 | 114.98486 | 110.305127 | 113.71743 | 2,141,800 |
A | 1,652,227,200 | 112.800988 | 115.043361 | 110.987592 | 111.133835 | 1,607,000 |
A | 1,652,313,600 | 110.763345 | 113.337195 | 109.95414 | 113.2202 | 1,338,000 |
A | 1,652,400,000 | 114.438891 | 117.695207 | 114.331647 | 116.388779 | 1,328,400 |
A | 1,652,659,200 | 116.632511 | 117.997433 | 115.85256 | 117.285728 | 2,011,600 |
A | 1,652,745,600 | 119.625595 | 120.600539 | 118.406915 | 119.996078 | 2,216,200 |
A | 1,652,832,000 | 118.153445 | 118.855406 | 117.29549 | 117.763466 | 1,336,000 |
A | 1,652,918,400 | 117.295463 | 120.483533 | 116.535009 | 119.333099 | 2,310,100 |
A | 1,653,004,800 | 120.922269 | 122.433434 | 119.372112 | 121.994705 | 2,594,600 |
A | 1,653,264,000 | 123.28162 | 123.301123 | 120.659026 | 122.823402 | 2,037,000 |
A | 1,653,350,400 | 122.179942 | 122.842904 | 120.698031 | 121.292747 | 2,187,700 |
A | 1,653,436,800 | 124.022599 | 124.266335 | 116.193802 | 117.363731 | 3,524,500 |
A | 1,653,523,200 | 117.724456 | 121.107512 | 117.695209 | 120.74678 | 1,768,000 |
A | 1,653,609,600 | 121.789962 | 127.493389 | 121.370736 | 127.2789 | 2,698,800 |
A | 1,653,955,200 | 125.679995 | 126.810934 | 123.544866 | 124.363815 | 3,403,100 |
A | 1,654,041,600 | 124.656299 | 125.748231 | 119.362355 | 120.005814 | 1,757,600 |
A | 1,654,128,000 | 119.879081 | 125.952983 | 119.235622 | 125.865242 | 1,444,400 |
A | 1,654,214,400 | 124.422319 | 125.494756 | 123.252382 | 125.270523 | 1,722,800 |
A | 1,654,473,600 | 126.138211 | 126.742672 | 123.788594 | 124.432053 | 1,310,600 |
A | 1,654,560,000 | 123.398644 | 127.912631 | 123.398644 | 125.670258 | 1,236,300 |
A | 1,654,646,400 | 124.675792 | 125.416752 | 123.23288 | 123.66185 | 1,049,500 |
A | 1,654,732,800 | 122.930655 | 123.739861 | 121.019767 | 121.029518 | 814,400 |
A | 1,654,819,200 | 118.582396 | 118.874882 | 116.895747 | 117.548958 | 1,379,600 |
A | 1,655,078,400 | 113.561441 | 114.750866 | 112.488997 | 113.366447 | 1,405,800 |
A | 1,655,164,800 | 113.08373 | 113.77594 | 110.412386 | 113.103233 | 1,314,000 |
A | 1,655,251,200 | 114.302392 | 114.819111 | 110.919337 | 113.551689 | 1,886,300 |
A | 1,655,337,600 | 110.948598 | 112.196525 | 110.51962 | 112.079529 | 1,601,600 |
A | 1,655,424,000 | 111.894284 | 113.80518 | 109.846904 | 109.885902 | 2,681,500 |
A | 1,655,769,600 | 111.543315 | 112.674246 | 110.9096 | 111.026588 | 1,588,200 |
A | 1,655,856,000 | 109.837173 | 112.196535 | 109.700674 | 110.948608 | 2,585,300 |
A | 1,655,942,400 | 111.728551 | 115.774569 | 111.406818 | 115.628326 | 1,801,600 |
A | 1,656,028,800 | 116.944487 | 118.30941 | 115.482072 | 118.250916 | 3,780,400 |
A | 1,656,288,000 | 118.777389 | 119.235614 | 116.846997 | 117.548958 | 1,805,700 |
A | 1,656,374,400 | 117.431958 | 118.202164 | 113.795422 | 114.1269 | 1,426,100 |
A | 1,656,460,800 | 114.253668 | 115.569841 | 113.327467 | 114.945877 | 906,600 |
A | 1,656,547,200 | 113.093462 | 116.944486 | 113.093462 | 115.794052 | 1,612,000 |
A | 1,656,633,600 | 116.018694 | 116.966066 | 113.977449 | 116.428894 | 1,119,800 |
A | 1,656,979,200 | 115.002949 | 117.864594 | 113.772342 | 117.747391 | 1,484,900 |
A | 1,657,065,600 | 117.981819 | 119.485885 | 117.747413 | 118.352951 | 1,642,300 |
A | 1,657,152,000 | 118.167366 | 120.345344 | 117.806002 | 120.276978 | 1,221,200 |
A | 1,657,238,400 | 118.138067 | 120.335575 | 118.138067 | 119.651909 | 1,267,300 |
A | 1,657,497,600 | 118.772906 | 120.579745 | 118.186905 | 120.247681 | 1,304,400 |
A | 1,657,584,000 | 119.57378 | 120.530921 | 115.979632 | 116.458199 | 1,196,800 |
A | 1,657,670,400 | 114.670896 | 116.907465 | 114.133724 | 115.881966 | 1,378,000 |
A | 1,657,756,800 | 114.368129 | 114.983437 | 110.383311 | 113.17659 | 1,347,300 |
A | 1,657,843,200 | 115.032248 | 116.106584 | 113.293775 | 116.057755 | 969,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.