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
| 1,700,598,600
| 123.940002
| 124.059998
| 123.5
| 123.900002
| 884,112
|
A
| 1,700,663,400
| 123.870003
| 125.120003
| 123.805
| 125.074997
| 535,051
|
A
| 1,700,667,000
| 125.099998
| 125.400002
| 124.334999
| 124.660004
| 369,669
|
A
| 1,700,670,600
| 124.639999
| 124.980003
| 124.510002
| 124.660004
| 201,502
|
A
| 1,700,674,200
| 124.599998
| 124.650002
| 124.370003
| 124.650002
| 174,888
|
A
| 1,700,677,800
| 124.660004
| 124.775002
| 124.279999
| 124.370003
| 216,769
|
A
| 1,700,681,400
| 124.400002
| 124.639999
| 124.260002
| 124.625
| 277,314
|
A
| 1,700,685,000
| 124.629997
| 124.660004
| 123.980003
| 123.980003
| 558,923
|
A
| 1,700,836,200
| 123.919998
| 125.25
| 123.480003
| 125.169998
| 244,505
|
A
| 1,700,839,800
| 125.18
| 125.93
| 125.139999
| 125.650002
| 290,944
|
A
| 1,700,843,400
| 125.669998
| 126.309998
| 125.620003
| 126.184998
| 243,241
|
A
| 1,701,095,400
| 125.980003
| 126.68
| 125.75
| 126.309998
| 340,973
|
A
| 1,701,099,000
| 126.32
| 126.400002
| 125.504997
| 125.595001
| 203,517
|
A
| 1,701,102,600
| 125.610001
| 125.900002
| 125.410004
| 125.75
| 269,232
|
A
| 1,701,106,200
| 125.769997
| 125.860001
| 125.400002
| 125.839996
| 198,408
|
A
| 1,701,109,800
| 125.849998
| 126.010002
| 125.150002
| 125.25
| 227,531
|
A
| 1,701,113,400
| 125.239998
| 125.529999
| 124.889999
| 125.525002
| 249,297
|
A
| 1,701,117,000
| 125.519997
| 125.610001
| 125
| 125.040001
| 407,209
|
A
| 1,701,181,800
| 124.639999
| 125.620003
| 124.099998
| 125.529999
| 275,935
|
A
| 1,701,185,400
| 125.529999
| 126.269997
| 125.510002
| 126.110001
| 275,217
|
A
| 1,701,189,000
| 126.110001
| 126.235001
| 125.810097
| 125.879997
| 180,274
|
A
| 1,701,192,600
| 125.860001
| 125.870003
| 125.154999
| 125.459999
| 162,532
|
A
| 1,701,196,200
| 125.449997
| 125.730003
| 125.315002
| 125.450203
| 176,237
|
A
| 1,701,199,800
| 125.449997
| 125.480003
| 124.889999
| 125.004997
| 178,319
|
A
| 1,701,203,400
| 124.980003
| 125.190002
| 124.68
| 124.720001
| 320,310
|
A
| 1,701,268,200
| 125.589996
| 127.489998
| 125.589996
| 126.760002
| 189,475
|
A
| 1,701,271,800
| 126.769997
| 127.419998
| 126.400002
| 126.400002
| 310,263
|
A
| 1,701,275,400
| 126.389999
| 127.18
| 126.389999
| 127.019997
| 215,245
|
A
| 1,701,279,000
| 127.019997
| 127.410004
| 126.870003
| 127.345001
| 131,118
|
A
| 1,701,282,600
| 127.345001
| 127.389999
| 127.019997
| 127.25
| 161,788
|
A
| 1,701,286,200
| 127.239998
| 127.330002
| 126.879997
| 127.198997
| 255,584
|
A
| 1,701,289,800
| 127.169998
| 127.730003
| 127
| 127.589996
| 617,917
|
A
| 1,701,354,600
| 128
| 128.449997
| 126.964996
| 127.800003
| 215,329
|
A
| 1,701,358,200
| 127.82
| 128.25
| 127.25
| 127.599998
| 165,938
|
A
| 1,701,361,800
| 127.620003
| 127.669998
| 127.199997
| 127.25
| 137,726
|
A
| 1,701,365,400
| 127.25
| 127.779999
| 127.187202
| 127.290001
| 135,229
|
A
| 1,701,369,000
| 127.300003
| 127.739998
| 127.18
| 127.614998
| 124,599
|
A
| 1,701,372,600
| 127.639999
| 127.879997
| 127.330002
| 127.489998
| 137,355
|
A
| 1,701,376,200
| 127.470001
| 127.949997
| 127.379997
| 127.75
| 387,394
|
A
| 1,701,441,000
| 127.339996
| 127.735001
| 126.510002
| 127.459999
| 256,993
|
A
| 1,701,444,600
| 127.389999
| 127.729897
| 126.879997
| 127.32
| 176,119
|
A
| 1,701,448,200
| 127.32
| 128.160004
| 127.050003
| 128.009995
| 249,183
|
A
| 1,701,451,800
| 128
| 128.520004
| 127.959999
| 128.479996
| 109,614
|
A
| 1,701,455,400
| 128.455002
| 128.679993
| 128.085007
| 128.330002
| 116,223
|
A
| 1,701,459,000
| 128.369995
| 128.660004
| 128.205002
| 128.660004
| 130,219
|
A
| 1,701,462,600
| 128.695007
| 129.009995
| 128.639999
| 128.789993
| 409,365
|
A
| 1,701,700,200
| 128.404999
| 128.880005
| 127.870003
| 128.5
| 236,391
|
A
| 1,701,703,800
| 128.440002
| 128.899994
| 128
| 128.649994
| 164,573
|
A
| 1,701,707,400
| 128.490005
| 128.970001
| 128.315002
| 128.759995
| 182,642
|
A
| 1,701,711,000
| 128.729996
| 129.220001
| 128.550003
| 128.630005
| 104,285
|
A
| 1,701,714,600
| 128.610001
| 128.881104
| 128.399994
| 128.460007
| 103,033
|
A
| 1,701,718,200
| 128.479996
| 128.630005
| 128.229996
| 128.25
| 171,020
|
A
| 1,701,721,800
| 128.330002
| 128.975006
| 128.119995
| 128.880005
| 345,570
|
A
| 1,701,786,600
| 127.809998
| 128.630005
| 127.449997
| 127.809998
| 172,502
|
A
| 1,701,790,200
| 127.809998
| 127.940002
| 126.910004
| 127.370003
| 111,340
|
A
| 1,701,793,800
| 127.410004
| 127.529999
| 126.190002
| 126.209999
| 118,677
|
A
| 1,701,797,400
| 126.25
| 126.535004
| 125.773499
| 126.220001
| 130,631
|
A
| 1,701,801,000
| 126.220001
| 126.584999
| 125.980003
| 126.440002
| 110,104
|
A
| 1,701,804,600
| 126.449997
| 126.879997
| 126.449997
| 126.669998
| 135,766
|
A
| 1,701,808,200
| 126.68
| 127.879997
| 126.669998
| 127.879997
| 668,686
|
A
| 1,701,873,000
| 128.5
| 129.429993
| 127.919998
| 129.330002
| 163,845
|
A
| 1,701,876,600
| 129.309998
| 129.759995
| 129.130005
| 129.419998
| 194,419
|
A
| 1,701,880,200
| 129.419998
| 129.419998
| 128.880005
| 129.029999
| 173,798
|
A
| 1,701,883,800
| 129.029999
| 129.240005
| 128.880005
| 129.240005
| 113,888
|
A
| 1,701,887,400
| 129.220001
| 129.274994
| 129.029999
| 129.080002
| 116,122
|
A
| 1,701,891,000
| 129.080002
| 129.524994
| 129.050003
| 129.110001
| 167,203
|
A
| 1,701,894,600
| 129.089996
| 129.089996
| 128.679993
| 129.039993
| 418,387
|
A
| 1,701,959,400
| 129.199997
| 130.389999
| 127.809998
| 130.369995
| 431,586
|
A
| 1,701,963,000
| 130.480698
| 130.480698
| 129.029999
| 129.490005
| 181,995
|
A
| 1,701,966,600
| 129.5
| 129.705002
| 129.360001
| 129.619995
| 128,672
|
A
| 1,701,970,200
| 129.615005
| 129.919998
| 129.449997
| 129.585007
| 124,025
|
A
| 1,701,973,800
| 129.600006
| 129.969193
| 129.449997
| 129.669998
| 122,401
|
A
| 1,701,977,400
| 129.699997
| 129.740005
| 129.110001
| 129.199997
| 136,308
|
A
| 1,701,981,000
| 129.210007
| 129.300507
| 128.669998
| 128.679993
| 278,087
|
A
| 1,702,045,800
| 128.089996
| 129
| 127.695
| 127.949997
| 193,811
|
A
| 1,702,049,400
| 127.940002
| 128.289993
| 126.970001
| 127.239998
| 182,618
|
A
| 1,702,053,000
| 127.330002
| 127.720001
| 126.970001
| 127.489998
| 130,782
|
A
| 1,702,056,600
| 127.470001
| 127.620003
| 127.139999
| 127.495003
| 94,181
|
A
| 1,702,060,200
| 127.559998
| 127.860001
| 127.290001
| 127.860001
| 85,268
|
A
| 1,702,063,800
| 127.864998
| 128.169998
| 127.552002
| 127.739998
| 144,230
|
A
| 1,702,067,400
| 127.709999
| 127.910004
| 127.080002
| 127.190002
| 336,550
|
A
| 1,702,305,000
| 127.620003
| 128.440002
| 127.220001
| 128.315002
| 158,492
|
A
| 1,702,308,600
| 128.449997
| 129.509995
| 128.380005
| 129.429993
| 173,728
|
A
| 1,702,312,200
| 129.455002
| 129.539993
| 128.884995
| 129.100006
| 158,439
|
A
| 1,702,315,800
| 129.100006
| 129.630005
| 128.850006
| 129.289993
| 153,416
|
A
| 1,702,319,400
| 129.320007
| 129.449997
| 129.139999
| 129.274994
| 138,148
|
A
| 1,702,323,000
| 129.270004
| 129.399994
| 128.910004
| 128.949997
| 165,889
|
A
| 1,702,326,600
| 128.899994
| 129.124298
| 128.789993
| 128.970001
| 319,910
|
A
| 1,702,391,400
| 128.050003
| 128.389999
| 127
| 127.535004
| 268,231
|
A
| 1,702,395,000
| 127.540001
| 128.660004
| 127.489998
| 128.645004
| 176,561
|
A
| 1,702,398,600
| 128.630005
| 129.195007
| 128.630005
| 129.080002
| 114,865
|
A
| 1,702,402,200
| 129.070007
| 129.149994
| 128.770004
| 129
| 90,330
|
A
| 1,702,405,800
| 129.039993
| 129.130005
| 128.824997
| 128.910004
| 115,164
|
A
| 1,702,409,400
| 128.919998
| 129.149994
| 128.720001
| 129.115005
| 107,738
|
A
| 1,702,413,000
| 129.089996
| 129.100006
| 128.570007
| 128.789993
| 236,558
|
A
| 1,702,477,800
| 129.089996
| 130.449997
| 128.770004
| 129.820007
| 229,245
|
A
| 1,702,481,400
| 129.850006
| 130.419998
| 129.770004
| 130
| 153,627
|
A
| 1,702,485,000
| 130.039993
| 130.089996
| 129.190002
| 129.225006
| 91,595
|
A
| 1,702,488,600
| 129.235001
| 129.485001
| 129.130005
| 129.320007
| 52,424
|
A
| 1,702,492,200
| 129.330002
| 131.460007
| 129.229996
| 131.440002
| 120,728
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.