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 | 1,711,636,200 | 146.509995 | 146.740005 | 146.100006 | 146.5 | 125,256 |
A | 1,711,639,800 | 146.5 | 146.850006 | 145.990005 | 146.720001 | 134,648 |
A | 1,711,643,400 | 146.759995 | 146.794998 | 146.149994 | 146.220001 | 105,306 |
A | 1,711,647,000 | 146.179993 | 146.850006 | 146.139999 | 146.735001 | 154,102 |
A | 1,711,650,600 | 146.770004 | 146.839996 | 146.399994 | 146.759995 | 138,860 |
A | 1,711,654,200 | 146.720001 | 146.880005 | 145.360001 | 145.410004 | 574,900 |
A | 1,711,978,200 | 146.179993 | 146.5 | 144.419998 | 145.190002 | 145,482 |
A | 1,711,981,800 | 145.190002 | 145.369995 | 144.509995 | 144.839996 | 88,243 |
A | 1,711,985,400 | 144.860001 | 145.029999 | 144.649994 | 144.860001 | 70,527 |
A | 1,711,989,000 | 144.889999 | 145.089996 | 144.539993 | 144.740005 | 59,712 |
A | 1,711,992,600 | 144.720001 | 144.966095 | 144.699997 | 144.820007 | 42,616 |
A | 1,711,996,200 | 144.809998 | 144.919998 | 144.679993 | 144.869995 | 60,972 |
A | 1,711,999,800 | 144.839996 | 145.699997 | 144.839996 | 145.470001 | 275,414 |
A | 1,712,064,600 | 144.020004 | 144.330002 | 142.589996 | 143.190002 | 203,628 |
A | 1,712,068,200 | 143.145004 | 144.179993 | 143.139999 | 144.095001 | 112,187 |
A | 1,712,071,800 | 144.059998 | 144.220001 | 143.460007 | 143.559998 | 117,827 |
A | 1,712,075,400 | 143.559998 | 143.774994 | 143.460007 | 143.619995 | 89,295 |
A | 1,712,079,000 | 143.649994 | 144 | 143.440002 | 143.850006 | 95,284 |
A | 1,712,082,600 | 143.740097 | 144.210007 | 143.630005 | 144.085007 | 111,668 |
A | 1,712,086,200 | 144.110001 | 144.324997 | 144 | 144.130005 | 241,539 |
A | 1,712,151,000 | 143.770004 | 144.850006 | 143.009995 | 144.080002 | 98,493 |
A | 1,712,154,600 | 144.089996 | 144.449997 | 143.904999 | 144.279999 | 87,951 |
A | 1,712,158,200 | 144.25 | 144.449997 | 143.990005 | 144.449997 | 94,452 |
A | 1,712,161,800 | 144.449997 | 144.470001 | 143.960007 | 143.971893 | 75,305 |
A | 1,712,165,400 | 143.970001 | 144.100006 | 143.389999 | 143.559998 | 135,298 |
A | 1,712,169,000 | 143.589996 | 143.600006 | 142.794998 | 143.179993 | 184,353 |
A | 1,712,172,600 | 143.175003 | 143.830002 | 143.175003 | 143.770004 | 249,413 |
A | 1,712,237,400 | 145.119995 | 145.259995 | 143.960007 | 144.130005 | 98,709 |
A | 1,712,241,000 | 144.080002 | 144.240005 | 143.395004 | 143.669998 | 93,038 |
A | 1,712,244,600 | 143.649994 | 144.279999 | 143.610001 | 144.149994 | 82,097 |
A | 1,712,248,200 | 144.119995 | 144.339996 | 144.009995 | 144.259995 | 61,219 |
A | 1,712,251,800 | 144.320007 | 144.710007 | 143.369995 | 143.369995 | 100,647 |
A | 1,712,255,400 | 143.309998 | 143.309998 | 141.660004 | 141.695007 | 152,836 |
A | 1,712,259,000 | 141.690002 | 142.100006 | 141.130005 | 141.369995 | 335,229 |
A | 1,712,323,800 | 144.179993 | 145.429993 | 143.429993 | 143.880005 | 479,444 |
A | 1,712,327,400 | 143.889999 | 145.279999 | 143.789993 | 144.889999 | 141,620 |
A | 1,712,331,000 | 144.925003 | 145.255005 | 144.679993 | 145.020004 | 125,433 |
A | 1,712,334,600 | 144.979996 | 145.5 | 144.690002 | 144.869995 | 87,973 |
A | 1,712,338,200 | 144.919998 | 145.154999 | 144.535004 | 144.589996 | 104,094 |
A | 1,712,341,800 | 144.630005 | 144.820007 | 144.160004 | 144.229996 | 202,054 |
A | 1,712,345,400 | 144.25 | 144.429993 | 143.860001 | 144.119995 | 215,151 |
A | 1,712,583,000 | 143.800003 | 145.789993 | 143.009995 | 144.740005 | 137,985 |
A | 1,712,586,600 | 144.740005 | 145.309998 | 144.477493 | 145.205002 | 165,534 |
A | 1,712,590,200 | 145.240005 | 145.304993 | 144.539993 | 145.070007 | 112,580 |
A | 1,712,593,800 | 145.059998 | 145.220001 | 144.800003 | 144.940002 | 51,050 |
A | 1,712,597,400 | 144.949997 | 144.949997 | 144.455002 | 144.544998 | 61,900 |
A | 1,712,601,000 | 144.509995 | 144.679993 | 144.419998 | 144.585007 | 72,351 |
A | 1,712,604,600 | 144.580002 | 144.729996 | 144.179993 | 144.470001 | 217,597 |
A | 1,712,669,400 | 146 | 147.080002 | 145.500397 | 146.774994 | 151,870 |
A | 1,712,673,000 | 146.699997 | 146.729996 | 145.850006 | 146.550003 | 91,199 |
A | 1,712,676,600 | 146.559998 | 146.839996 | 146.309998 | 146.360001 | 76,012 |
A | 1,712,680,200 | 146.389999 | 147.014999 | 146.360001 | 146.649994 | 58,445 |
A | 1,712,683,800 | 146.649994 | 146.800003 | 146.380096 | 146.594101 | 106,202 |
A | 1,712,687,400 | 146.565002 | 147.070007 | 146.070007 | 147.070007 | 90,203 |
A | 1,712,691,000 | 147.070007 | 147.429993 | 146.869995 | 147.419998 | 132,277 |
A | 1,712,755,800 | 144.419998 | 145.039993 | 143.550003 | 144.559998 | 125,772 |
A | 1,712,759,400 | 144.529999 | 144.800003 | 143.979996 | 144.190002 | 75,228 |
A | 1,712,763,000 | 144.300003 | 144.300003 | 143.75 | 144.110001 | 75,640 |
A | 1,712,766,600 | 144.080002 | 144.679993 | 143.639999 | 144.389999 | 93,484 |
A | 1,712,770,200 | 144.365005 | 144.820007 | 144.029999 | 144.285004 | 56,466 |
A | 1,712,773,800 | 144.139999 | 145.059998 | 143.955002 | 144.975006 | 72,935 |
A | 1,712,777,400 | 144.949997 | 144.949997 | 144.080002 | 144.169998 | 243,701 |
A | 1,712,842,200 | 145.649994 | 145.649994 | 143.845001 | 143.910004 | 86,248 |
A | 1,712,845,800 | 143.880005 | 144.229996 | 143.669998 | 144.110001 | 48,290 |
A | 1,712,849,400 | 144.139999 | 144.529999 | 144.029999 | 144.330002 | 54,125 |
A | 1,712,853,000 | 144.324997 | 145.423294 | 144.270004 | 145.259995 | 50,698 |
A | 1,712,856,600 | 145.220001 | 145.830002 | 145.039993 | 145.830002 | 61,763 |
A | 1,712,860,200 | 145.830002 | 145.856995 | 145.315002 | 145.449997 | 70,576 |
A | 1,712,863,800 | 145.419998 | 145.529999 | 144.880005 | 145.009995 | 135,792 |
A | 1,712,928,600 | 143.589996 | 144.660004 | 143 | 143.074997 | 184,305 |
A | 1,712,932,200 | 143.070007 | 143.160004 | 141.919998 | 142.259995 | 110,641 |
A | 1,712,935,800 | 142.235001 | 142.5 | 141.550003 | 141.574997 | 88,803 |
A | 1,712,939,400 | 141.595001 | 141.619995 | 141 | 141.009995 | 87,151 |
A | 1,712,943,000 | 141.009995 | 141.669998 | 140.934998 | 141.389999 | 89,975 |
A | 1,712,946,600 | 141.389999 | 141.399994 | 140.580002 | 140.619995 | 114,687 |
A | 1,712,950,200 | 140.619995 | 140.979996 | 140.259995 | 140.729996 | 226,939 |
A | 1,713,187,800 | 142.309998 | 143.25 | 140.414993 | 140.880005 | 194,881 |
A | 1,713,191,400 | 140.720001 | 141.070007 | 140.259995 | 140.410004 | 95,757 |
A | 1,713,195,000 | 140.434998 | 141.300003 | 140.300003 | 140.514999 | 128,374 |
A | 1,713,198,600 | 140.449997 | 140.539993 | 139.479996 | 139.479996 | 80,950 |
A | 1,713,202,200 | 139.455002 | 139.880005 | 139.259995 | 139.414993 | 111,484 |
A | 1,713,205,800 | 139.369995 | 139.850006 | 139.020004 | 139.395004 | 116,218 |
A | 1,713,209,400 | 139.419998 | 140.330002 | 139.110001 | 140.220001 | 349,273 |
A | 1,713,274,200 | 140.279999 | 140.360001 | 137.070007 | 137.779999 | 195,688 |
A | 1,713,277,800 | 137.729996 | 137.869995 | 136.740005 | 137.759995 | 265,185 |
A | 1,713,281,400 | 137.710007 | 138.399994 | 137.554993 | 137.800003 | 96,568 |
A | 1,713,285,000 | 137.794998 | 138.219894 | 137.589996 | 137.664993 | 93,265 |
A | 1,713,288,600 | 137.720001 | 137.889999 | 136.789993 | 137.139999 | 115,595 |
A | 1,713,292,200 | 137.130005 | 137.979996 | 137.110001 | 137.699997 | 120,332 |
A | 1,713,295,800 | 137.710007 | 137.710007 | 136.625 | 136.779999 | 242,302 |
A | 1,713,360,600 | 137.240005 | 137.460007 | 132.869995 | 134.020004 | 646,814 |
A | 1,713,364,200 | 134.024994 | 135.279999 | 133.369995 | 134.059998 | 263,193 |
A | 1,713,367,800 | 134.125 | 134.389999 | 133.660004 | 133.919998 | 131,535 |
A | 1,713,371,400 | 133.919998 | 134.25 | 133.429993 | 134.184998 | 141,338 |
A | 1,713,375,000 | 134.190002 | 134.429703 | 133.925003 | 134.220001 | 124,610 |
A | 1,713,378,600 | 134.217499 | 134.940002 | 133.880005 | 134.179993 | 199,443 |
A | 1,713,382,200 | 134.190002 | 134.827499 | 134.190002 | 134.509995 | 303,105 |
A | 1,713,447,000 | 131.259995 | 133.654999 | 128.339996 | 133.270004 | 512,690 |
A | 1,713,450,600 | 133.119995 | 134.309998 | 133.119995 | 134.029999 | 294,620 |
A | 1,713,454,200 | 133.889999 | 134.440002 | 133.710007 | 134.027496 | 107,603 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.