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.