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 | 1,715,193,000 | 142.75 | 142.759995 | 142.279999 | 142.690002 | 189,790 |
A | 1,715,196,600 | 142.690002 | 143 | 142.509995 | 142.820007 | 412,159 |
A | 1,715,261,400 | 143.110001 | 144.029999 | 142.820007 | 143.789993 | 191,461 |
A | 1,715,265,000 | 143.839996 | 144.660004 | 143.764999 | 144.365005 | 111,958 |
A | 1,715,268,600 | 144.375 | 144.764999 | 144.009995 | 144.729996 | 79,627 |
A | 1,715,272,200 | 144.630005 | 144.839996 | 144.419998 | 144.729996 | 95,717 |
A | 1,715,275,800 | 144.714996 | 144.720001 | 144.309998 | 144.615005 | 82,232 |
A | 1,715,279,400 | 144.610001 | 145.229996 | 144.490005 | 145.149994 | 141,400 |
A | 1,715,283,000 | 145.119995 | 145.479996 | 144.979996 | 145.139999 | 338,328 |
A | 1,715,347,800 | 145.889999 | 152.809998 | 145.119995 | 149.845001 | 519,084 |
A | 1,715,351,400 | 149.770004 | 150.029999 | 149.279999 | 149.820007 | 274,217 |
A | 1,715,355,000 | 149.820007 | 150.369995 | 149.460007 | 149.580002 | 205,082 |
A | 1,715,358,600 | 149.539993 | 150.039993 | 149.389999 | 149.710007 | 127,656 |
A | 1,715,362,200 | 149.684998 | 149.820007 | 149.339996 | 149.649994 | 109,399 |
A | 1,715,365,800 | 149.580002 | 150.279999 | 149.5 | 150.139999 | 189,780 |
A | 1,715,369,400 | 150.149994 | 150.570007 | 149.699997 | 149.75 | 483,894 |
A | 1,715,607,000 | 149.529999 | 150.259995 | 149.035004 | 149.720001 | 151,512 |
A | 1,715,610,600 | 149.699997 | 149.740005 | 148.720001 | 148.979996 | 219,278 |
A | 1,715,614,200 | 148.740005 | 148.809998 | 148 | 148.330002 | 127,305 |
A | 1,715,617,800 | 148.350006 | 148.639999 | 147.675598 | 147.675598 | 76,552 |
A | 1,715,621,400 | 147.699997 | 147.839996 | 147.323502 | 147.669998 | 77,006 |
A | 1,715,625,000 | 147.669998 | 147.899994 | 147.350006 | 147.429993 | 78,163 |
A | 1,715,628,600 | 147.445007 | 148.089996 | 147.179993 | 147.720001 | 352,343 |
A | 1,715,693,400 | 148.75 | 151.289993 | 148.380005 | 150.770004 | 216,419 |
A | 1,715,697,000 | 150.854996 | 151.300003 | 150.509995 | 150.919998 | 166,039 |
A | 1,715,700,600 | 150.899994 | 151.024994 | 150.149994 | 150.25 | 156,195 |
A | 1,715,704,200 | 150.199997 | 150.399994 | 149.970001 | 150.210007 | 86,389 |
A | 1,715,707,800 | 150.199997 | 150.850006 | 150.039993 | 150.804993 | 132,291 |
A | 1,715,711,400 | 150.865005 | 151.490005 | 150.809998 | 150.990005 | 177,845 |
A | 1,715,715,000 | 150.970001 | 151.550003 | 150.860001 | 151.229996 | 385,606 |
A | 1,715,779,800 | 153 | 154.550003 | 152.580002 | 152.75 | 236,117 |
A | 1,715,783,400 | 152.720001 | 153.710007 | 152.509995 | 153.710007 | 219,691 |
A | 1,715,787,000 | 153.710007 | 154.070007 | 153.419998 | 154.070007 | 140,236 |
A | 1,715,790,600 | 154.160004 | 154.220001 | 153.639999 | 154.059998 | 181,085 |
A | 1,715,794,200 | 154.080002 | 154.255005 | 153.660004 | 154.039993 | 122,436 |
A | 1,715,797,800 | 154.009995 | 154.350006 | 153.710007 | 153.710007 | 136,144 |
A | 1,715,801,400 | 153.710007 | 154.410004 | 153.544998 | 154.100006 | 233,970 |
A | 1,715,866,200 | 152.570007 | 154.639999 | 152.570007 | 154.339996 | 160,721 |
A | 1,715,869,800 | 154.289993 | 154.690002 | 153.669998 | 154.660004 | 113,494 |
A | 1,715,873,400 | 154.615005 | 154.820007 | 154.389999 | 154.785004 | 94,232 |
A | 1,715,877,000 | 154.75 | 154.839996 | 153.970001 | 154.154999 | 96,762 |
A | 1,715,880,600 | 154.130005 | 154.214996 | 153.865005 | 154.184998 | 143,240 |
A | 1,715,884,200 | 154.179993 | 154.600006 | 154.130005 | 154.505005 | 116,629 |
A | 1,715,887,800 | 154.514999 | 154.679993 | 154.080002 | 154.259995 | 345,213 |
A | 1,715,952,600 | 154.509995 | 154.649994 | 153.029999 | 154.029999 | 192,988 |
A | 1,715,956,200 | 153.949997 | 155.110001 | 153.850006 | 154.600006 | 181,195 |
A | 1,715,959,800 | 154.580002 | 155.059998 | 154.449799 | 154.617401 | 111,370 |
A | 1,715,963,400 | 154.520004 | 154.630005 | 154.119995 | 154.539993 | 144,507 |
A | 1,715,967,000 | 154.574997 | 155.160004 | 154.410004 | 154.419998 | 206,152 |
A | 1,715,970,600 | 154.529999 | 155.350006 | 154.479996 | 154.910004 | 388,406 |
A | 1,715,974,200 | 154.889999 | 154.919998 | 154.179993 | 154.25 | 307,810 |
A | 1,716,211,800 | 153.970001 | 154.820007 | 153.464996 | 153.970001 | 110,622 |
A | 1,716,215,400 | 154.039993 | 154.710007 | 153.895004 | 154.550003 | 81,776 |
A | 1,716,219,000 | 154.520004 | 154.570007 | 154.139999 | 154.320007 | 92,207 |
A | 1,716,222,600 | 154.335007 | 154.770004 | 154.210007 | 154.690002 | 61,598 |
A | 1,716,226,200 | 154.735001 | 154.759995 | 154.389999 | 154.759995 | 48,678 |
A | 1,716,229,800 | 154.759995 | 154.949997 | 154.389999 | 154.75 | 107,169 |
A | 1,716,233,400 | 154.75 | 154.779999 | 154.389999 | 154.690002 | 191,259 |
A | 1,716,298,200 | 154.350006 | 154.649994 | 152.339996 | 153.320007 | 189,692 |
A | 1,716,301,800 | 153.229996 | 153.869995 | 152.919998 | 153.679993 | 81,938 |
A | 1,716,305,400 | 153.695007 | 154.005005 | 153.690002 | 153.949997 | 60,821 |
A | 1,716,309,000 | 153.979996 | 154.300003 | 153.804993 | 154.25 | 71,423 |
A | 1,716,312,600 | 154.255005 | 154.535004 | 154.089996 | 154.130005 | 77,162 |
A | 1,716,316,200 | 154.190002 | 154.229996 | 153.610001 | 153.940002 | 77,596 |
A | 1,716,319,800 | 153.940002 | 154.139999 | 153.619995 | 153.720001 | 178,042 |
A | 1,716,384,600 | 153.580002 | 154.490005 | 152.770004 | 154.360001 | 171,744 |
A | 1,716,388,200 | 154.380005 | 154.389999 | 153.669998 | 153.710007 | 101,527 |
A | 1,716,391,800 | 153.679993 | 154.179993 | 153.529999 | 154.115005 | 97,252 |
A | 1,716,395,400 | 154.139999 | 154.25 | 153.880005 | 153.945007 | 81,558 |
A | 1,716,399,000 | 153.945007 | 154.059998 | 153.089996 | 153.354996 | 100,650 |
A | 1,716,402,600 | 153.339996 | 153.679993 | 153.059998 | 153.330002 | 118,587 |
A | 1,716,406,200 | 153.345001 | 153.550003 | 152.639999 | 152.899994 | 312,628 |
A | 1,716,471,000 | 152.470001 | 152.470001 | 150.839996 | 151.675003 | 183,486 |
A | 1,716,474,600 | 151.630005 | 152.279999 | 151.139999 | 152.154999 | 114,974 |
A | 1,716,478,200 | 152.240005 | 152.380005 | 151.860001 | 152.154999 | 54,246 |
A | 1,716,481,800 | 152.119995 | 152.220001 | 151.490005 | 151.755005 | 60,877 |
A | 1,716,485,400 | 151.729996 | 151.729996 | 150.529999 | 150.779999 | 80,187 |
A | 1,716,489,000 | 150.710007 | 150.789993 | 150.110001 | 150.615005 | 92,451 |
A | 1,716,492,600 | 150.615005 | 150.710007 | 150.279999 | 150.539993 | 184,225 |
A | 1,716,557,400 | 150.809998 | 151.455505 | 149.649994 | 150.149994 | 72,654 |
A | 1,716,561,000 | 150.135895 | 150.399994 | 149.735001 | 150.210007 | 45,826 |
A | 1,716,564,600 | 150.199997 | 150.360001 | 149.720001 | 149.885803 | 57,260 |
A | 1,716,568,200 | 149.919998 | 150.009995 | 149.559998 | 149.880005 | 56,339 |
A | 1,716,571,800 | 149.875 | 150.300003 | 149.729996 | 149.889999 | 71,345 |
A | 1,716,575,400 | 149.949997 | 150.270004 | 149.899994 | 150.119995 | 87,381 |
A | 1,716,579,000 | 150.089996 | 150.740005 | 150.089996 | 150.559998 | 182,593 |
A | 1,716,903,000 | 150.820007 | 151.190002 | 149.110001 | 149.725006 | 214,151 |
A | 1,716,906,600 | 149.669998 | 149.789993 | 148.809998 | 149.009995 | 78,583 |
A | 1,716,910,200 | 148.960007 | 149.130005 | 148.570007 | 148.744995 | 71,621 |
A | 1,716,913,800 | 148.774994 | 148.992493 | 148.360001 | 148.585007 | 58,077 |
A | 1,716,917,400 | 148.559998 | 148.610001 | 148.130005 | 148.195007 | 75,746 |
A | 1,716,921,000 | 148.160004 | 148.259995 | 147.839996 | 147.839996 | 110,111 |
A | 1,716,924,600 | 147.839996 | 148.240005 | 147.699997 | 148.199997 | 296,801 |
A | 1,716,989,400 | 146.740005 | 146.990005 | 145.259995 | 145.770004 | 147,671 |
A | 1,716,993,000 | 145.830002 | 146.029999 | 145.160004 | 145.945007 | 120,520 |
A | 1,716,996,600 | 146 | 146 | 145.419998 | 145.860001 | 123,860 |
A | 1,717,000,200 | 145.880005 | 145.880005 | 145.229996 | 145.619995 | 141,376 |
A | 1,717,003,800 | 145.619995 | 145.619995 | 145.020004 | 145.095001 | 177,491 |
A | 1,717,007,400 | 145.070007 | 145.539993 | 144.75 | 145.470001 | 164,150 |
A | 1,717,011,000 | 145.330002 | 145.639999 | 144.869995 | 145.509995 | 327,476 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.