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
| 1,709,843,400
| 149.320007
| 149.639999
| 149.179993
| 149.240005
| 439,636
|
A
| 1,709,908,200
| 149.639999
| 151.580002
| 149.449997
| 150.235001
| 356,623
|
A
| 1,709,911,800
| 150.190002
| 150.860001
| 149.899994
| 150.589996
| 152,745
|
A
| 1,709,915,400
| 150.660004
| 150.880005
| 150.050003
| 150.339996
| 129,580
|
A
| 1,709,919,000
| 150.289993
| 150.589996
| 149.860001
| 150.139999
| 119,261
|
A
| 1,709,922,600
| 150.050003
| 150.050003
| 149.110001
| 149.720001
| 128,747
|
A
| 1,709,926,200
| 149.720001
| 149.860001
| 148.949997
| 148.990005
| 127,954
|
A
| 1,709,929,800
| 148.975006
| 149.110001
| 147.850006
| 147.860001
| 349,176
|
A
| 1,710,163,800
| 148
| 149.279999
| 146.210007
| 146.320007
| 211,462
|
A
| 1,710,167,400
| 146.240005
| 148.110001
| 146.119995
| 148.017502
| 225,011
|
A
| 1,710,171,000
| 148.035004
| 148.039993
| 146.960007
| 147.470001
| 163,387
|
A
| 1,710,174,600
| 147.5
| 148.070007
| 147.419998
| 147.75
| 151,999
|
A
| 1,710,178,200
| 147.740005
| 147.880096
| 147.350006
| 147.664993
| 108,261
|
A
| 1,710,181,800
| 147.660004
| 147.729996
| 147.145004
| 147.25
| 104,154
|
A
| 1,710,185,400
| 147.199997
| 147.449997
| 147.080002
| 147.289993
| 208,204
|
A
| 1,710,250,200
| 147.610001
| 149.475006
| 147.432495
| 148.020004
| 147,026
|
A
| 1,710,253,800
| 148.039993
| 148.300003
| 147.259995
| 148.130005
| 104,269
|
A
| 1,710,257,400
| 148.130005
| 148.210007
| 147.580002
| 147.660004
| 93,660
|
A
| 1,710,261,000
| 147.679993
| 147.934998
| 147.242004
| 147.580002
| 88,357
|
A
| 1,710,264,600
| 147.565002
| 147.875
| 147.449997
| 147.875
| 90,412
|
A
| 1,710,268,200
| 147.875
| 147.970001
| 147.315002
| 147.970001
| 108,234
|
A
| 1,710,271,800
| 147.929993
| 148.259995
| 147.460007
| 147.820007
| 281,042
|
A
| 1,710,336,600
| 148.169998
| 148.914993
| 147.539993
| 148.854996
| 116,441
|
A
| 1,710,340,200
| 148.850006
| 149.104996
| 148.440002
| 148.619995
| 131,288
|
A
| 1,710,343,800
| 148.615005
| 148.815002
| 148.410004
| 148.580002
| 101,262
|
A
| 1,710,347,400
| 148.580002
| 148.725006
| 148.169998
| 148.259995
| 82,040
|
A
| 1,710,351,000
| 148.289993
| 148.319397
| 147.889999
| 148.070007
| 97,053
|
A
| 1,710,354,600
| 148.070007
| 148.410004
| 147.580002
| 147.675003
| 133,496
|
A
| 1,710,358,200
| 147.725006
| 148.229996
| 147.720001
| 147.830002
| 293,157
|
A
| 1,710,423,000
| 147.899994
| 148.25
| 146.119995
| 146.300003
| 165,246
|
A
| 1,710,426,600
| 146.339996
| 146.595001
| 145.210007
| 145.229996
| 137,663
|
A
| 1,710,430,200
| 145.229996
| 145.850006
| 145.149994
| 145.764999
| 98,949
|
A
| 1,710,433,800
| 145.740005
| 145.889999
| 144.619995
| 144.619995
| 99,941
|
A
| 1,710,437,400
| 144.610001
| 145.436005
| 144.440002
| 145.259995
| 87,450
|
A
| 1,710,441,000
| 145.259995
| 145.259995
| 144.529999
| 144.645004
| 135,788
|
A
| 1,710,444,600
| 144.688995
| 145.309998
| 144.289993
| 145.259995
| 284,501
|
A
| 1,710,509,400
| 143.990005
| 147
| 143.990005
| 146.330002
| 417,457
|
A
| 1,710,513,000
| 146.289993
| 148
| 146.149994
| 147.970001
| 213,905
|
A
| 1,710,516,600
| 147.929993
| 148.479996
| 147.195007
| 147.5
| 219,131
|
A
| 1,710,520,200
| 147.464996
| 148.085007
| 147.270004
| 148.050003
| 160,655
|
A
| 1,710,523,800
| 148.020004
| 148.080002
| 147.610001
| 147.610001
| 189,399
|
A
| 1,710,527,400
| 147.604996
| 148.649994
| 147.360001
| 148.240005
| 262,608
|
A
| 1,710,531,000
| 148.25
| 148.25
| 147.479996
| 147.589996
| 384,592
|
A
| 1,710,768,600
| 147.880005
| 148.360001
| 146.320007
| 146.835007
| 179,327
|
A
| 1,710,772,200
| 146.830002
| 147.380005
| 146.404999
| 147.199997
| 121,063
|
A
| 1,710,775,800
| 147.210007
| 147.509995
| 146.729996
| 147.490005
| 106,419
|
A
| 1,710,779,400
| 147.520004
| 147.820007
| 147.320007
| 147.639999
| 99,479
|
A
| 1,710,783,000
| 147.615005
| 147.740005
| 147.320007
| 147.479996
| 96,383
|
A
| 1,710,786,600
| 147.429993
| 147.649994
| 146.889999
| 146.889999
| 139,986
|
A
| 1,710,790,200
| 146.850006
| 146.990005
| 145.895004
| 146.110001
| 282,708
|
A
| 1,710,855,000
| 145.990005
| 147.300003
| 145.470001
| 145.755005
| 117,557
|
A
| 1,710,858,600
| 145.815002
| 146.270004
| 145.530106
| 146.270004
| 103,690
|
A
| 1,710,862,200
| 146.220001
| 146.720001
| 145.904999
| 146.449997
| 160,276
|
A
| 1,710,865,800
| 146.5
| 146.990005
| 146.389999
| 146.970001
| 104,384
|
A
| 1,710,869,400
| 146.940002
| 147.070007
| 146.660004
| 146.899994
| 83,190
|
A
| 1,710,873,000
| 146.899994
| 147.199997
| 146.770004
| 146.929993
| 115,882
|
A
| 1,710,876,600
| 146.929993
| 147.570007
| 146.779999
| 147.419998
| 187,720
|
A
| 1,710,941,400
| 147.210007
| 147.660004
| 146.524994
| 146.940002
| 124,712
|
A
| 1,710,945,000
| 147.070007
| 147.169998
| 146.559998
| 146.740005
| 126,200
|
A
| 1,710,948,600
| 146.809998
| 147.020004
| 146.759995
| 146.970001
| 105,973
|
A
| 1,710,952,200
| 146.970001
| 147.190002
| 146.389999
| 146.649994
| 94,674
|
A
| 1,710,955,800
| 146.630005
| 147.070007
| 146.380005
| 146.830002
| 118,846
|
A
| 1,710,959,400
| 146.934998
| 147.570007
| 146.470001
| 147.529999
| 193,740
|
A
| 1,710,963,000
| 147.490005
| 147.710007
| 147.050003
| 147.300003
| 239,652
|
A
| 1,711,027,800
| 147.580002
| 149.479996
| 147.175003
| 149.100006
| 172,621
|
A
| 1,711,031,400
| 149.070007
| 149.729996
| 148.820007
| 149.529999
| 190,656
|
A
| 1,711,035,000
| 149.5
| 150.139999
| 149.199997
| 149.259995
| 154,774
|
A
| 1,711,038,600
| 149.259995
| 149.324997
| 148.384995
| 148.679993
| 104,289
|
A
| 1,711,042,200
| 148.699997
| 149.330002
| 148.490005
| 149.330002
| 105,363
|
A
| 1,711,045,800
| 149.309998
| 149.309998
| 148.729996
| 148.850006
| 129,026
|
A
| 1,711,049,400
| 148.850006
| 149.164993
| 148.559998
| 148.710007
| 193,169
|
A
| 1,711,114,200
| 148.850006
| 149.279999
| 147.214996
| 147.410004
| 116,169
|
A
| 1,711,117,800
| 147.360001
| 147.615005
| 146.835007
| 147.419998
| 133,914
|
A
| 1,711,121,400
| 147.449997
| 147.630005
| 146.529999
| 146.580002
| 105,262
|
A
| 1,711,125,000
| 146.600006
| 146.889999
| 146.419998
| 146.889999
| 115,001
|
A
| 1,711,128,600
| 146.929993
| 147.509995
| 146.929993
| 147.429993
| 85,326
|
A
| 1,711,132,200
| 147.429993
| 147.449997
| 147.119995
| 147.330002
| 101,989
|
A
| 1,711,135,800
| 147.350006
| 147.580002
| 147.240005
| 147.449997
| 185,945
|
A
| 1,711,373,400
| 147.539993
| 148.070007
| 144.690002
| 144.690002
| 142,835
|
A
| 1,711,377,000
| 144.645004
| 145.520004
| 143.779999
| 145.410004
| 204,444
|
A
| 1,711,380,600
| 145.369995
| 145.550003
| 144.869995
| 145.039993
| 115,408
|
A
| 1,711,384,200
| 145.070007
| 145.410004
| 144.730103
| 144.880005
| 102,201
|
A
| 1,711,387,800
| 144.875
| 145.539993
| 144.820007
| 145.160004
| 100,183
|
A
| 1,711,391,400
| 145.119995
| 145.399994
| 145.119995
| 145.339996
| 199,726
|
A
| 1,711,395,000
| 145.350006
| 145.770004
| 145.220001
| 145.550003
| 306,451
|
A
| 1,711,459,800
| 145.610001
| 146.199997
| 145.110001
| 146.199997
| 126,395
|
A
| 1,711,463,400
| 146.199997
| 146.2612
| 144.979996
| 145.104996
| 128,307
|
A
| 1,711,467,000
| 145.130005
| 145.360001
| 144.755005
| 144.889999
| 133,685
|
A
| 1,711,470,600
| 144.809998
| 145.339996
| 144.699997
| 144.949997
| 135,954
|
A
| 1,711,474,200
| 144.949997
| 145.039993
| 144.639999
| 144.994995
| 123,275
|
A
| 1,711,477,800
| 144.970001
| 145.199997
| 144.809998
| 145.009995
| 164,950
|
A
| 1,711,481,400
| 145
| 145.244995
| 144.380005
| 144.479996
| 331,934
|
A
| 1,711,546,200
| 145.649994
| 146.095001
| 144.529999
| 145.919998
| 160,403
|
A
| 1,711,549,800
| 145.929993
| 146.259995
| 145.445007
| 145.990005
| 105,679
|
A
| 1,711,553,400
| 145.960007
| 146.410004
| 145.740005
| 145.850006
| 111,091
|
A
| 1,711,557,000
| 145.889999
| 146.25
| 145.720001
| 146.039993
| 96,248
|
A
| 1,711,560,600
| 146.089996
| 146.259995
| 145.979996
| 146.179993
| 73,785
|
A
| 1,711,564,200
| 146.199997
| 146.869995
| 146.014999
| 146.789993
| 101,256
|
A
| 1,711,567,800
| 146.854996
| 147.479996
| 146.729996
| 147.460007
| 279,266
|
A
| 1,711,632,600
| 147.539993
| 147.679993
| 146.350006
| 146.479996
| 171,811
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.