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
| 1,704,465,000
| 130
| 131.960007
| 128.619995
| 131.134995
| 310,149
|
A
| 1,704,468,600
| 131.270004
| 131.889999
| 131.059998
| 131.089996
| 115,640
|
A
| 1,704,472,200
| 131.119995
| 131.649994
| 130.690002
| 130.755005
| 140,039
|
A
| 1,704,475,800
| 130.770004
| 130.779999
| 130.039993
| 130.369995
| 91,450
|
A
| 1,704,479,400
| 130.375
| 131.25
| 130.375
| 130.789993
| 113,577
|
A
| 1,704,483,000
| 130.759995
| 130.830002
| 130.080002
| 130.5
| 121,635
|
A
| 1,704,486,600
| 130.425003
| 130.770004
| 130.330002
| 130.559998
| 253,221
|
A
| 1,704,724,200
| 130.139999
| 131.149994
| 129.809998
| 130.869995
| 100,620
|
A
| 1,704,727,800
| 130.899994
| 131.389999
| 130.589996
| 131.389999
| 86,385
|
A
| 1,704,731,400
| 131.470001
| 132.312805
| 131.424896
| 131.949997
| 218,097
|
A
| 1,704,735,000
| 131.979996
| 132.380005
| 131.929993
| 132.294998
| 101,307
|
A
| 1,704,738,600
| 132.279999
| 132.509995
| 131.880005
| 132.449997
| 75,057
|
A
| 1,704,742,200
| 132.460007
| 133.015503
| 132.429993
| 132.889999
| 113,321
|
A
| 1,704,745,800
| 132.910004
| 133.570007
| 132.759995
| 133.380005
| 299,603
|
A
| 1,704,810,600
| 132.270004
| 135.645004
| 131.880005
| 135.460007
| 157,841
|
A
| 1,704,814,200
| 135.339996
| 135.490005
| 133.860001
| 134.050003
| 91,956
|
A
| 1,704,817,800
| 134.119995
| 134.395004
| 132.729996
| 133.050003
| 144,837
|
A
| 1,704,821,400
| 133.039993
| 133.350006
| 132.080002
| 132.119995
| 149,102
|
A
| 1,704,825,000
| 132.119995
| 132.300003
| 131.139999
| 131.240005
| 106,308
|
A
| 1,704,828,600
| 131.259995
| 131.470001
| 130.009995
| 130.589996
| 222,911
|
A
| 1,704,832,200
| 130.610001
| 130.720001
| 130.190002
| 130.679993
| 296,997
|
A
| 1,704,897,000
| 130.580002
| 130.580002
| 128.740005
| 128.899994
| 179,680
|
A
| 1,704,900,600
| 128.904999
| 129.300003
| 128.360001
| 129.270004
| 140,109
|
A
| 1,704,904,200
| 129.285004
| 130.029999
| 129.166199
| 129.960007
| 89,593
|
A
| 1,704,907,800
| 129.964996
| 130.869995
| 129.899994
| 130.679993
| 92,318
|
A
| 1,704,911,400
| 130.660004
| 130.660004
| 130.050003
| 130.445007
| 131,735
|
A
| 1,704,915,000
| 130.455002
| 131.109207
| 130.229996
| 130.830002
| 161,222
|
A
| 1,704,918,600
| 130.839996
| 131.160004
| 130.460007
| 131.100006
| 268,990
|
A
| 1,704,983,400
| 130.580002
| 130.679993
| 128.029999
| 128.449997
| 140,117
|
A
| 1,704,987,000
| 128.460007
| 128.779999
| 127.900002
| 128.259995
| 166,289
|
A
| 1,704,990,600
| 128.25
| 129.020004
| 127.949997
| 128.729996
| 88,068
|
A
| 1,704,994,200
| 128.759995
| 129.429993
| 128.75
| 129.309998
| 80,863
|
A
| 1,704,997,800
| 129.339996
| 129.699997
| 129.240005
| 129.490005
| 79,459
|
A
| 1,705,001,400
| 129.570007
| 129.705002
| 129.080002
| 129.179993
| 357,874
|
A
| 1,705,005,000
| 129.190002
| 129.919998
| 129.130005
| 129.690002
| 461,257
|
A
| 1,705,069,800
| 130.309998
| 131.610001
| 129.639999
| 130.757507
| 240,878
|
A
| 1,705,073,400
| 130.619995
| 131.042496
| 130.440002
| 130.785004
| 137,501
|
A
| 1,705,077,000
| 130.809998
| 130.835007
| 130.190002
| 130.490005
| 109,421
|
A
| 1,705,080,600
| 130.509995
| 130.759995
| 130.240005
| 130.660004
| 136,755
|
A
| 1,705,084,200
| 130.690002
| 130.904999
| 130.570007
| 130.690002
| 92,315
|
A
| 1,705,087,800
| 130.639999
| 130.719894
| 129.949997
| 130.110001
| 132,973
|
A
| 1,705,091,400
| 130.130005
| 130.600006
| 130.080002
| 130.600006
| 236,432
|
A
| 1,705,415,400
| 129.139999
| 130.054596
| 128.595001
| 129.880005
| 180,739
|
A
| 1,705,419,000
| 129.940002
| 130.649994
| 129.830002
| 130.304993
| 122,540
|
A
| 1,705,422,600
| 130.279999
| 130.514999
| 129.940002
| 130.050003
| 90,622
|
A
| 1,705,426,200
| 130.059998
| 130.770004
| 130.059998
| 130.669998
| 104,735
|
A
| 1,705,429,800
| 130.75
| 130.809998
| 130.169998
| 130.440002
| 167,970
|
A
| 1,705,433,400
| 130.440002
| 130.5
| 130.119995
| 130.339996
| 152,235
|
A
| 1,705,437,000
| 130.380005
| 130.699997
| 130.259995
| 130.529999
| 239,423
|
A
| 1,705,501,800
| 129.979996
| 130.610001
| 127.989998
| 128.279999
| 195,118
|
A
| 1,705,505,400
| 128.360001
| 128.850006
| 127.980003
| 128.315002
| 139,501
|
A
| 1,705,509,000
| 128.259995
| 128.259995
| 127.330002
| 127.449997
| 95,510
|
A
| 1,705,512,600
| 127.379997
| 127.614998
| 127.014999
| 127.089996
| 72,821
|
A
| 1,705,516,200
| 127.099998
| 127.330002
| 126.739998
| 126.894997
| 110,629
|
A
| 1,705,519,800
| 126.910004
| 127.610001
| 126.790001
| 127.589996
| 134,073
|
A
| 1,705,523,400
| 127.589996
| 128.259995
| 127.529999
| 128.110001
| 255,448
|
A
| 1,705,588,200
| 128.020004
| 129.25
| 127.533997
| 128.559998
| 167,547
|
A
| 1,705,591,800
| 128.580002
| 129.089996
| 128.369995
| 129.059998
| 90,353
|
A
| 1,705,595,400
| 129.100006
| 129.619995
| 128.949997
| 129.615005
| 137,595
|
A
| 1,705,599,000
| 129.634995
| 129.860001
| 129.429993
| 129.470001
| 122,624
|
A
| 1,705,602,600
| 129.470001
| 130.375
| 129.414993
| 130.350006
| 128,471
|
A
| 1,705,606,200
| 130.369995
| 130.720001
| 130.020004
| 130.684998
| 141,405
|
A
| 1,705,609,800
| 130.710007
| 130.729996
| 130.25
| 130.429993
| 312,337
|
A
| 1,705,674,600
| 130.169998
| 130.729996
| 129.205002
| 130.485001
| 211,894
|
A
| 1,705,678,200
| 130.369995
| 131.110001
| 130.330002
| 130.839996
| 109,789
|
A
| 1,705,681,800
| 130.889999
| 130.919998
| 130.289993
| 130.440002
| 84,102
|
A
| 1,705,685,400
| 130.449997
| 131.509995
| 130.449997
| 131.149994
| 107,020
|
A
| 1,705,689,000
| 131.169998
| 131.729996
| 131.100006
| 131.710007
| 89,899
|
A
| 1,705,692,600
| 131.75
| 131.990005
| 131.25
| 131.259995
| 204,251
|
A
| 1,705,696,200
| 131.279999
| 131.410004
| 130.671005
| 131.220001
| 340,118
|
A
| 1,705,933,800
| 131.5
| 132.710007
| 131.25
| 132.574997
| 114,263
|
A
| 1,705,937,400
| 132.494995
| 132.649994
| 131.619995
| 131.869995
| 71,374
|
A
| 1,705,941,000
| 131.910004
| 132.110001
| 131.639999
| 132.100006
| 76,028
|
A
| 1,705,944,600
| 132.160004
| 132.309998
| 131.889999
| 131.960007
| 105,400
|
A
| 1,705,948,200
| 131.955002
| 132.339996
| 131.910004
| 132.309998
| 79,781
|
A
| 1,705,951,800
| 132.309998
| 132.565002
| 131.960007
| 132.529999
| 95,618
|
A
| 1,705,955,400
| 132.559998
| 132.729996
| 132.369995
| 132.490005
| 392,200
|
A
| 1,706,020,200
| 133.639999
| 133.940002
| 130.5
| 130.940002
| 126,738
|
A
| 1,706,023,800
| 131.070007
| 131.070007
| 130.329803
| 130.820007
| 76,465
|
A
| 1,706,027,400
| 130.910004
| 131.279999
| 130.759995
| 131.119995
| 70,548
|
A
| 1,706,031,000
| 131.104996
| 131.479996
| 130.759995
| 131.080002
| 101,227
|
A
| 1,706,034,600
| 131.199997
| 131.5
| 131.050003
| 131.350006
| 61,005
|
A
| 1,706,038,200
| 131.339996
| 131.649994
| 131.210007
| 131.5
| 95,779
|
A
| 1,706,041,800
| 131.479996
| 131.695007
| 131.360001
| 131.639999
| 135,017
|
A
| 1,706,106,600
| 132.410004
| 132.800003
| 129.910004
| 130.539993
| 126,418
|
A
| 1,706,110,200
| 130.539993
| 130.985001
| 130.104294
| 130.330002
| 95,022
|
A
| 1,706,113,800
| 130.330002
| 130.850006
| 130.154999
| 130.270004
| 64,434
|
A
| 1,706,117,400
| 130.210007
| 130.539993
| 129.869995
| 129.949997
| 61,580
|
A
| 1,706,121,000
| 130.029999
| 130.179993
| 129.630005
| 130.100006
| 89,367
|
A
| 1,706,124,600
| 130.139999
| 130.25
| 129.429993
| 129.550003
| 137,454
|
A
| 1,706,128,200
| 129.524994
| 129.850006
| 129.460007
| 129.779999
| 251,995
|
A
| 1,706,193,000
| 131.110001
| 131.429993
| 130.119995
| 130.289993
| 145,655
|
A
| 1,706,196,600
| 130.330002
| 130.455002
| 129.667496
| 130.179993
| 140,709
|
A
| 1,706,200,200
| 130.188202
| 130.240005
| 129.679993
| 129.865005
| 83,106
|
A
| 1,706,203,800
| 129.869995
| 130.160004
| 129.639999
| 129.869995
| 106,846
|
A
| 1,706,207,400
| 130
| 130.119995
| 129.771393
| 129.949997
| 69,224
|
A
| 1,706,211,000
| 129.934998
| 130.054993
| 129.429993
| 129.940002
| 112,888
|
A
| 1,706,214,600
| 129.940002
| 130.160004
| 129.705002
| 129.880005
| 232,588
|
A
| 1,706,279,400
| 133.710007
| 134.229996
| 131.339996
| 132
| 216,120
|
A
| 1,706,283,000
| 131.955002
| 132.309998
| 131.899994
| 132.160004
| 122,432
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.