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 | 1,702,495,800 | 131.512497 | 133.350006 | 131.369995 | 132.699997 | 300,195 |
A | 1,702,499,400 | 132.699997 | 134.039993 | 132.684998 | 133.740005 | 474,250 |
A | 1,702,564,200 | 135 | 137.889999 | 135 | 137.580002 | 431,442 |
A | 1,702,567,800 | 137.619995 | 137.735001 | 136.574997 | 137.107498 | 254,021 |
A | 1,702,571,400 | 137.130005 | 137.990005 | 136.929993 | 137.955002 | 195,207 |
A | 1,702,575,000 | 137.949997 | 138.169998 | 137.309998 | 137.475006 | 238,711 |
A | 1,702,578,600 | 137.520004 | 137.600006 | 136.895004 | 136.895004 | 157,357 |
A | 1,702,582,200 | 136.904999 | 137.050003 | 136.482498 | 136.949997 | 241,409 |
A | 1,702,585,800 | 136.949997 | 137.979996 | 136.899994 | 137.960007 | 818,789 |
A | 1,702,650,600 | 137.240005 | 138.494995 | 136.279999 | 138.190002 | 707,624 |
A | 1,702,654,200 | 138.139999 | 138.899994 | 137.839996 | 138.225006 | 345,662 |
A | 1,702,657,800 | 138.225006 | 138.679993 | 137.979996 | 138.100006 | 276,286 |
A | 1,702,661,400 | 138.154999 | 138.190002 | 137.740005 | 138.119995 | 148,310 |
A | 1,702,665,000 | 138.169998 | 138.169998 | 137.145004 | 137.350006 | 171,685 |
A | 1,702,668,600 | 137.337494 | 138.070007 | 137.274994 | 137.380005 | 317,772 |
A | 1,702,672,200 | 137.424194 | 137.490005 | 136.509995 | 136.789993 | 536,440 |
A | 1,702,909,800 | 137.589996 | 138.070007 | 136.860001 | 137.139999 | 340,322 |
A | 1,702,913,400 | 137.190002 | 137.600006 | 137.009094 | 137.529404 | 161,201 |
A | 1,702,917,000 | 137.604996 | 137.679993 | 137 | 137.589996 | 89,500 |
A | 1,702,920,600 | 137.649994 | 138.190002 | 137.494995 | 137.610001 | 112,877 |
A | 1,702,924,200 | 137.615005 | 137.970001 | 137.5 | 137.759995 | 128,447 |
A | 1,702,927,800 | 137.789993 | 137.919998 | 137.505997 | 137.820007 | 147,424 |
A | 1,702,931,400 | 137.809998 | 137.929993 | 137.520004 | 137.539993 | 279,216 |
A | 1,702,996,200 | 138.509995 | 139.179993 | 137.320007 | 139.039993 | 143,523 |
A | 1,702,999,800 | 139.035004 | 139.570007 | 138.919998 | 139.350006 | 123,355 |
A | 1,703,003,400 | 139.350006 | 139.520004 | 139.100006 | 139.339996 | 145,851 |
A | 1,703,007,000 | 139.345001 | 139.660004 | 138.940002 | 139.190002 | 150,804 |
A | 1,703,010,600 | 139.190002 | 139.550003 | 139.100006 | 139.5 | 94,096 |
A | 1,703,014,200 | 139.506607 | 139.839996 | 139.304993 | 139.509995 | 160,926 |
A | 1,703,017,800 | 139.535004 | 139.889999 | 139.369995 | 139.800003 | 283,296 |
A | 1,703,082,600 | 139.789993 | 140.169998 | 138.610001 | 140.024994 | 247,317 |
A | 1,703,086,200 | 140.070007 | 140.440002 | 140 | 140.294998 | 154,063 |
A | 1,703,089,800 | 140.199997 | 141.240005 | 140.175003 | 140.869995 | 148,252 |
A | 1,703,093,400 | 140.889999 | 141.050003 | 140.619995 | 140.675003 | 149,255 |
A | 1,703,097,000 | 140.690002 | 140.919998 | 140.514999 | 140.600006 | 142,173 |
A | 1,703,100,600 | 140.630005 | 140.710007 | 138.990005 | 139.104996 | 279,350 |
A | 1,703,104,200 | 139.119995 | 139.259995 | 138.139999 | 138.179993 | 463,574 |
A | 1,703,169,000 | 139.380005 | 139.669998 | 138 | 139.380005 | 173,638 |
A | 1,703,172,600 | 139.315002 | 139.639999 | 139.210007 | 139.5 | 110,289 |
A | 1,703,176,200 | 139.529999 | 139.580002 | 138.365005 | 138.479996 | 180,407 |
A | 1,703,179,800 | 138.490005 | 139.089996 | 138.270004 | 138.559998 | 233,753 |
A | 1,703,183,400 | 138.570007 | 139.035004 | 138.440002 | 138.710007 | 102,573 |
A | 1,703,187,000 | 138.710007 | 139 | 138.604996 | 138.979996 | 131,278 |
A | 1,703,190,600 | 139.009995 | 139.354996 | 138.839996 | 138.910004 | 306,688 |
A | 1,703,255,400 | 139.610001 | 140.360001 | 138.789993 | 140.360001 | 229,073 |
A | 1,703,259,000 | 140.350006 | 140.350006 | 139.125 | 139.330002 | 90,198 |
A | 1,703,262,600 | 139.350006 | 139.470001 | 139.100006 | 139.324997 | 82,655 |
A | 1,703,266,200 | 139.335007 | 139.899994 | 139.199997 | 139.839996 | 105,530 |
A | 1,703,269,800 | 139.845001 | 140.050003 | 138.809998 | 139 | 146,365 |
A | 1,703,273,400 | 138.960007 | 139.570007 | 138.910004 | 139.404999 | 171,815 |
A | 1,703,277,000 | 139.404999 | 139.779999 | 139.320007 | 139.570007 | 243,471 |
A | 1,703,601,000 | 139.309998 | 139.759995 | 139.086594 | 139.570007 | 58,621 |
A | 1,703,604,600 | 139.580002 | 139.649994 | 139.119995 | 139.179993 | 149,780 |
A | 1,703,608,200 | 139.199997 | 139.690002 | 139.199997 | 139.520004 | 183,558 |
A | 1,703,611,800 | 139.514999 | 139.910004 | 139.330002 | 139.830002 | 57,406 |
A | 1,703,615,400 | 139.850006 | 140.169998 | 139.770004 | 140 | 77,349 |
A | 1,703,619,000 | 140 | 140.470001 | 139.940002 | 140.410004 | 107,699 |
A | 1,703,622,600 | 140.440002 | 140.460007 | 139.669998 | 139.830002 | 206,912 |
A | 1,703,687,400 | 139.779999 | 140.154999 | 139.487503 | 139.705002 | 66,545 |
A | 1,703,691,000 | 139.720001 | 139.729996 | 139.080002 | 139.589996 | 94,997 |
A | 1,703,694,600 | 139.554993 | 139.839996 | 139.173996 | 139.595001 | 211,431 |
A | 1,703,698,200 | 139.589996 | 139.649994 | 139.134003 | 139.339996 | 167,095 |
A | 1,703,701,800 | 139.330002 | 139.699997 | 139.229996 | 139.600006 | 158,495 |
A | 1,703,705,400 | 139.610001 | 139.850006 | 139.434998 | 139.690002 | 98,768 |
A | 1,703,709,000 | 139.684998 | 139.860001 | 139.490005 | 139.830002 | 217,817 |
A | 1,703,773,800 | 140.539993 | 140.811401 | 139.850006 | 140.610001 | 130,113 |
A | 1,703,777,400 | 140.610001 | 140.679993 | 139.979996 | 140.089996 | 62,548 |
A | 1,703,781,000 | 140.110001 | 140.279999 | 139.899994 | 140.012207 | 58,014 |
A | 1,703,784,600 | 139.990005 | 140.240005 | 139.830002 | 140.220001 | 56,589 |
A | 1,703,788,200 | 140.229996 | 140.369995 | 140.095001 | 140.339996 | 56,269 |
A | 1,703,791,800 | 140.350006 | 140.441101 | 139.910004 | 139.979996 | 100,573 |
A | 1,703,795,400 | 139.979996 | 140.330002 | 139.649994 | 139.860001 | 234,223 |
A | 1,703,860,200 | 139.070007 | 139.699997 | 138.600006 | 139.327499 | 84,145 |
A | 1,703,863,800 | 139.360001 | 139.387405 | 138.570007 | 138.570007 | 82,999 |
A | 1,703,867,400 | 138.649994 | 138.869995 | 138.380005 | 138.410004 | 74,141 |
A | 1,703,871,000 | 138.399994 | 139.059998 | 138.360001 | 138.669998 | 69,575 |
A | 1,703,874,600 | 138.654999 | 139.039993 | 138.634995 | 138.919998 | 94,415 |
A | 1,703,878,200 | 138.929993 | 139.160004 | 138.759995 | 139.100006 | 97,008 |
A | 1,703,881,800 | 139.100006 | 139.119995 | 138.570007 | 139.009995 | 223,337 |
A | 1,704,205,800 | 138.190002 | 140.589996 | 138.020004 | 139.979996 | 164,849 |
A | 1,704,209,400 | 139.919998 | 140.160004 | 139.399994 | 139.559998 | 134,427 |
A | 1,704,213,000 | 139.550003 | 139.639999 | 139.139999 | 139.429993 | 146,792 |
A | 1,704,216,600 | 139.5 | 139.869995 | 138.789993 | 138.789993 | 118,902 |
A | 1,704,220,200 | 138.779999 | 139.229996 | 138.414993 | 138.570007 | 130,565 |
A | 1,704,223,800 | 138.539993 | 138.600006 | 137.910004 | 138.509995 | 194,849 |
A | 1,704,227,400 | 138.505005 | 138.800003 | 138.210007 | 138.759995 | 274,817 |
A | 1,704,292,200 | 138 | 138 | 132.570007 | 133.115005 | 371,701 |
A | 1,704,295,800 | 133.119995 | 134 | 132.369995 | 133.440002 | 264,873 |
A | 1,704,299,400 | 133.440002 | 133.535004 | 132.589996 | 132.764999 | 159,677 |
A | 1,704,303,000 | 132.850006 | 133.589996 | 132.679993 | 133.410004 | 109,892 |
A | 1,704,306,600 | 133.389999 | 133.460007 | 132.080002 | 132.830002 | 153,705 |
A | 1,704,310,200 | 132.880005 | 132.990005 | 131.320007 | 131.410004 | 226,706 |
A | 1,704,313,800 | 131.399994 | 131.7314 | 131.065002 | 131.160004 | 375,040 |
A | 1,704,378,600 | 130.550003 | 131.494995 | 130.190002 | 131.145004 | 308,365 |
A | 1,704,382,200 | 131.149994 | 131.324997 | 130.360001 | 131.082001 | 422,230 |
A | 1,704,385,800 | 131.100006 | 131.490005 | 130.75 | 131.240005 | 200,815 |
A | 1,704,389,400 | 131.240005 | 131.300003 | 130.699997 | 130.994995 | 138,644 |
A | 1,704,393,000 | 131 | 131.300003 | 130.889999 | 130.990005 | 248,664 |
A | 1,704,396,600 | 130.990005 | 131.360001 | 130.800003 | 130.979996 | 280,334 |
A | 1,704,400,200 | 130.970001 | 131.100006 | 130.600006 | 131 | 416,350 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.