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 | 1,686,317,400 | 115.580002 | 115.980003 | 114.160004 | 115.839996 | 300,893 |
A | 1,686,321,000 | 115.809998 | 116 | 115.330002 | 115.830002 | 236,734 |
A | 1,686,324,600 | 115.779999 | 116 | 115.561897 | 115.650002 | 171,464 |
A | 1,686,328,200 | 115.684998 | 115.82 | 115.550003 | 115.82 | 127,017 |
A | 1,686,331,800 | 115.809998 | 115.860001 | 115.339996 | 115.620003 | 150,843 |
A | 1,686,335,400 | 115.620003 | 115.769997 | 115.32 | 115.669998 | 198,925 |
A | 1,686,339,000 | 115.669998 | 115.830002 | 115.529999 | 115.790001 | 378,398 |
A | 1,686,576,600 | 116.644997 | 117.059998 | 115.970001 | 116.269997 | 379,883 |
A | 1,686,580,200 | 116.294998 | 116.735001 | 115.82 | 116.540001 | 394,457 |
A | 1,686,583,800 | 116.589996 | 117.644997 | 116.529999 | 117.470001 | 309,825 |
A | 1,686,587,400 | 117.470001 | 117.989998 | 117.370003 | 117.724998 | 183,986 |
A | 1,686,591,000 | 117.709999 | 118.18 | 117.464996 | 117.834999 | 197,262 |
A | 1,686,594,600 | 117.879997 | 117.889999 | 117.529999 | 117.845001 | 180,722 |
A | 1,686,598,200 | 117.870003 | 118.650002 | 117.769997 | 118.550003 | 528,384 |
A | 1,686,663,000 | 118.68 | 121.160004 | 118.68 | 119.849998 | 513,822 |
A | 1,686,666,600 | 119.879997 | 120.32 | 119.584999 | 120.099998 | 302,514 |
A | 1,686,670,200 | 120.110001 | 120.139999 | 118.910004 | 119.400002 | 277,222 |
A | 1,686,673,800 | 119.370003 | 119.961899 | 119.269997 | 119.839996 | 125,356 |
A | 1,686,677,400 | 119.870003 | 119.93 | 119.580002 | 119.639999 | 165,207 |
A | 1,686,681,000 | 119.639999 | 119.790001 | 119.43 | 119.5 | 204,080 |
A | 1,686,684,600 | 119.510002 | 119.790001 | 119.339996 | 119.510002 | 416,050 |
A | 1,686,749,400 | 119.989998 | 120.970001 | 118.900002 | 119.605003 | 568,799 |
A | 1,686,753,000 | 119.629997 | 120.949997 | 119.559998 | 120.510002 | 423,538 |
A | 1,686,756,600 | 120.5 | 120.845001 | 120.32 | 120.82 | 168,770 |
A | 1,686,760,200 | 120.809998 | 120.82 | 120.305 | 120.485001 | 172,691 |
A | 1,686,763,800 | 120.474998 | 120.775002 | 119.580002 | 119.839996 | 313,428 |
A | 1,686,767,400 | 119.779999 | 120.635002 | 119.620003 | 119.849998 | 233,079 |
A | 1,686,771,000 | 119.8517 | 120.065002 | 119.205002 | 119.400002 | 337,847 |
A | 1,686,835,800 | 118.879997 | 121.220001 | 118.724998 | 119.949997 | 261,938 |
A | 1,686,839,400 | 120 | 120.089996 | 119.5 | 119.790001 | 134,496 |
A | 1,686,843,000 | 119.760002 | 120.407997 | 119.544998 | 120.379997 | 131,295 |
A | 1,686,846,600 | 120.379997 | 120.870003 | 120.256203 | 120.809998 | 98,475 |
A | 1,686,850,200 | 120.809998 | 121.019997 | 120.459999 | 120.889999 | 166,729 |
A | 1,686,853,800 | 120.889999 | 121.739998 | 120.800003 | 121.410004 | 218,242 |
A | 1,686,857,400 | 121.419998 | 121.459999 | 120.919998 | 121.239998 | 384,749 |
A | 1,686,922,200 | 122.099998 | 123.175003 | 120.970001 | 121.440002 | 480,240 |
A | 1,686,925,800 | 121.43 | 121.690002 | 120.629997 | 120.949997 | 159,801 |
A | 1,686,929,400 | 121 | 121.230003 | 120.730003 | 121.230003 | 109,868 |
A | 1,686,933,000 | 121.224998 | 121.669998 | 121.209999 | 121.360001 | 122,269 |
A | 1,686,936,600 | 121.360001 | 121.389999 | 120.925003 | 121.040001 | 125,346 |
A | 1,686,940,200 | 121.040001 | 121.5 | 120.970001 | 121.400002 | 191,092 |
A | 1,686,943,800 | 121.379997 | 121.889999 | 121.089996 | 121.190002 | 455,664 |
A | 1,687,267,800 | 118.639999 | 118.650002 | 116.879997 | 117.360001 | 402,272 |
A | 1,687,271,400 | 117.330002 | 117.970001 | 117.239998 | 117.57 | 235,992 |
A | 1,687,275,000 | 117.540001 | 118.169998 | 117.434998 | 118.084 | 166,690 |
A | 1,687,278,600 | 118.099998 | 118.790001 | 118.059998 | 118.705002 | 136,484 |
A | 1,687,282,200 | 118.699997 | 118.790001 | 118.389999 | 118.620003 | 119,923 |
A | 1,687,285,800 | 118.639999 | 118.699997 | 118.199997 | 118.25 | 186,433 |
A | 1,687,289,400 | 118.275002 | 118.275002 | 117.900002 | 118.160004 | 357,384 |
A | 1,687,354,200 | 117.790001 | 118.419998 | 117.269997 | 118.190002 | 247,427 |
A | 1,687,357,800 | 118.235001 | 118.889999 | 117.849998 | 118.769997 | 147,934 |
A | 1,687,361,400 | 118.769997 | 119.110001 | 118.639999 | 118.801003 | 121,668 |
A | 1,687,365,000 | 118.824997 | 118.989998 | 118.400002 | 118.400002 | 99,415 |
A | 1,687,368,600 | 118.419998 | 118.684998 | 118.339996 | 118.660004 | 108,953 |
A | 1,687,372,200 | 118.669998 | 118.760002 | 118.449997 | 118.550003 | 133,849 |
A | 1,687,375,800 | 118.543999 | 118.559998 | 118.239998 | 118.339996 | 260,539 |
A | 1,687,440,600 | 118.839996 | 118.949997 | 117.169998 | 117.510002 | 202,117 |
A | 1,687,444,200 | 117.585899 | 117.916199 | 117.5 | 117.68 | 163,733 |
A | 1,687,447,800 | 117.660004 | 118.199997 | 117.614998 | 118.18 | 156,810 |
A | 1,687,451,400 | 118.18 | 118.470001 | 118.099998 | 118.300003 | 120,623 |
A | 1,687,455,000 | 118.32 | 118.449997 | 118.059998 | 118.440002 | 117,945 |
A | 1,687,458,600 | 118.470001 | 118.540001 | 118.110001 | 118.110001 | 142,187 |
A | 1,687,462,200 | 118.089996 | 118.769997 | 117.980003 | 118.660004 | 438,578 |
A | 1,687,527,000 | 117.760002 | 119.25 | 117.580002 | 118.620003 | 227,572 |
A | 1,687,530,600 | 118.68 | 118.919998 | 118.349998 | 118.610001 | 179,861 |
A | 1,687,534,200 | 118.610001 | 118.9132 | 118.559998 | 118.730003 | 110,139 |
A | 1,687,537,800 | 118.790001 | 119.224998 | 118.629997 | 119.029999 | 139,156 |
A | 1,687,541,400 | 119.040001 | 119.160004 | 118.730003 | 118.970001 | 138,853 |
A | 1,687,545,000 | 118.970001 | 119.449997 | 118.839996 | 119.279999 | 251,383 |
A | 1,687,548,600 | 119.300003 | 119.709999 | 119.220001 | 119.43 | 454,427 |
A | 1,687,786,200 | 118.959999 | 119.239998 | 117.339996 | 118.470001 | 571,413 |
A | 1,687,789,800 | 118.470001 | 119.599998 | 118.400002 | 119.519997 | 112,557 |
A | 1,687,793,400 | 119.540001 | 119.760002 | 119.464996 | 119.639999 | 97,973 |
A | 1,687,797,000 | 119.650002 | 119.800003 | 119.427498 | 119.544998 | 95,587 |
A | 1,687,800,600 | 119.540001 | 119.690002 | 118.720001 | 118.805 | 97,926 |
A | 1,687,804,200 | 118.800003 | 118.989998 | 118.730003 | 118.739998 | 122,897 |
A | 1,687,807,800 | 118.709999 | 118.980003 | 118.360001 | 118.410004 | 265,380 |
A | 1,687,872,600 | 118.470001 | 118.959999 | 116.730003 | 117.400002 | 270,414 |
A | 1,687,876,200 | 117.400002 | 118.080002 | 117.349998 | 118.010002 | 440,553 |
A | 1,687,879,800 | 118.029999 | 118.160004 | 117.678703 | 118.110001 | 200,451 |
A | 1,687,883,400 | 118.129997 | 118.32 | 117.890099 | 118.300003 | 180,900 |
A | 1,687,887,000 | 118.32 | 118.339996 | 116.860001 | 117.32 | 387,298 |
A | 1,687,890,600 | 117.360001 | 117.419998 | 117.050003 | 117.349998 | 192,259 |
A | 1,687,894,200 | 117.360001 | 117.360001 | 116.93 | 116.989998 | 367,054 |
A | 1,687,959,000 | 116.699997 | 117.110001 | 115.839996 | 116.455002 | 370,391 |
A | 1,687,962,600 | 116.5 | 116.620003 | 115.709999 | 116.43 | 202,535 |
A | 1,687,966,200 | 116.43 | 116.5 | 116.029999 | 116.370003 | 163,881 |
A | 1,687,969,800 | 116.410004 | 116.550003 | 116.160004 | 116.540001 | 174,594 |
A | 1,687,973,400 | 116.540001 | 116.650002 | 116.239998 | 116.379997 | 141,732 |
A | 1,687,977,000 | 116.349998 | 116.660004 | 116.129997 | 116.459999 | 264,232 |
A | 1,687,980,600 | 116.449997 | 116.559998 | 116.160004 | 116.400002 | 565,730 |
A | 1,688,045,400 | 116.160004 | 117.269997 | 116.07 | 116.769997 | 272,747 |
A | 1,688,049,000 | 116.809998 | 117.559998 | 116.739998 | 117.519997 | 210,417 |
A | 1,688,052,600 | 117.504997 | 117.82 | 117.32 | 117.769997 | 150,513 |
A | 1,688,056,200 | 117.779999 | 118.059998 | 117.540001 | 118.050003 | 171,672 |
A | 1,688,059,800 | 118.07 | 118.169998 | 117.550003 | 117.690002 | 160,057 |
A | 1,688,063,400 | 117.690002 | 118.209999 | 117.410004 | 117.995003 | 332,349 |
A | 1,688,067,000 | 117.989998 | 118.25 | 117.849998 | 118.050003 | 331,509 |
A | 1,688,131,800 | 118.730003 | 119.559998 | 118.300003 | 119.559998 | 363,832 |
A | 1,688,135,400 | 119.589996 | 119.654999 | 118.745003 | 119.620003 | 217,434 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.