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.