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.