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
| 1,727,883,000
| 147.479996
| 147.649994
| 147.039993
| 147.330002
| 88,260
|
A
| 1,727,886,600
| 147.25
| 147.279999
| 146.75
| 146.970001
| 75,117
|
A
| 1,727,890,200
| 146.945007
| 147.210007
| 146.639999
| 146.710007
| 85,299
|
A
| 1,727,893,800
| 146.729996
| 147.059998
| 146.660004
| 147.024994
| 161,101
|
A
| 1,727,897,400
| 147.020004
| 147.020004
| 146.490005
| 146.570007
| 231,527
|
A
| 1,727,962,200
| 145.429993
| 145.979996
| 144.149994
| 144.904999
| 144,904
|
A
| 1,727,965,800
| 144.860001
| 145.410004
| 144.710007
| 145.100006
| 80,650
|
A
| 1,727,969,400
| 145.080002
| 145.5
| 145.029999
| 145.244995
| 47,777
|
A
| 1,727,973,000
| 145.235001
| 145.235001
| 144.089996
| 144.309998
| 58,406
|
A
| 1,727,976,600
| 144.404999
| 144.929993
| 144.270004
| 144.860001
| 68,372
|
A
| 1,727,980,200
| 144.830002
| 144.869995
| 144.345001
| 144.789993
| 98,924
|
A
| 1,727,983,800
| 144.789993
| 144.910004
| 144.335007
| 144.610001
| 281,277
|
A
| 1,728,048,600
| 146.199997
| 146.559998
| 145.119995
| 145.649994
| 131,725
|
A
| 1,728,052,200
| 145.600006
| 146.070007
| 144.779999
| 144.809998
| 153,874
|
A
| 1,728,055,800
| 144.850006
| 145.300003
| 144.669998
| 144.669998
| 99,372
|
A
| 1,728,059,400
| 144.671005
| 145.049896
| 144.559998
| 144.660004
| 46,442
|
A
| 1,728,063,000
| 144.639999
| 144.789993
| 144.199997
| 144.509995
| 70,731
|
A
| 1,728,066,600
| 144.490005
| 144.940002
| 144.389999
| 144.820007
| 82,625
|
A
| 1,728,070,200
| 144.789993
| 145.244995
| 144.753494
| 144.970001
| 193,179
|
A
| 1,728,307,800
| 144.130005
| 144.449905
| 142.830002
| 143.259995
| 75,547
|
A
| 1,728,311,400
| 143.164993
| 144.174606
| 143.039993
| 143.875
| 113,616
|
A
| 1,728,315,000
| 143.875
| 143.875
| 143.449997
| 143.570007
| 49,492
|
A
| 1,728,318,600
| 143.572495
| 144.070007
| 143.5
| 143.964996
| 47,293
|
A
| 1,728,322,200
| 143.929993
| 143.929993
| 143.360001
| 143.839996
| 50,864
|
A
| 1,728,325,800
| 143.835007
| 143.835007
| 143.050003
| 143.509995
| 106,794
|
A
| 1,728,329,400
| 143.535004
| 144.139999
| 143.320007
| 143.919998
| 165,587
|
A
| 1,728,394,200
| 144
| 145.240005
| 144
| 144.220001
| 95,780
|
A
| 1,728,397,800
| 144.240005
| 144.869995
| 144.059998
| 144.600006
| 73,768
|
A
| 1,728,401,400
| 144.684998
| 144.839996
| 144.050003
| 144.154999
| 72,532
|
A
| 1,728,405,000
| 144.100006
| 144.419998
| 143.839996
| 144.085007
| 53,618
|
A
| 1,728,408,600
| 144.020004
| 144.609894
| 143.990005
| 144.285004
| 62,821
|
A
| 1,728,412,200
| 144.300003
| 144.770004
| 144.300003
| 144.714996
| 99,733
|
A
| 1,728,415,800
| 144.714996
| 145.089996
| 144.589996
| 144.593002
| 216,572
|
A
| 1,728,480,600
| 145.029999
| 145.520004
| 144.179993
| 144.470001
| 111,630
|
A
| 1,728,484,200
| 144.464996
| 144.985001
| 144.25
| 144.75
| 51,576
|
A
| 1,728,487,800
| 144.759995
| 145.589905
| 144.759995
| 145.320007
| 41,060
|
A
| 1,728,491,400
| 145.25
| 145.365005
| 144.839996
| 145.289993
| 35,339
|
A
| 1,728,495,000
| 145.350006
| 145.410004
| 144.470001
| 144.645004
| 46,578
|
A
| 1,728,498,600
| 144.610001
| 144.949997
| 144.480103
| 144.690002
| 70,100
|
A
| 1,728,502,200
| 144.675293
| 145.160004
| 144.675293
| 144.789993
| 121,798
|
A
| 1,728,567,000
| 143.210007
| 144.410004
| 142.919998
| 143.979996
| 78,523
|
A
| 1,728,570,600
| 143.919998
| 144.350006
| 143.664993
| 143.940002
| 76,433
|
A
| 1,728,574,200
| 143.990005
| 144.087494
| 143.710007
| 144.074997
| 46,180
|
A
| 1,728,577,800
| 144.050003
| 144.199997
| 143.330002
| 143.580002
| 46,531
|
A
| 1,728,581,400
| 143.535004
| 143.679993
| 143.050003
| 143.210007
| 52,690
|
A
| 1,728,585,000
| 143.190002
| 143.210007
| 142.595001
| 142.899994
| 150,492
|
A
| 1,728,588,600
| 142.887497
| 143.235001
| 142.679993
| 142.75
| 288,149
|
A
| 1,728,653,400
| 143.059998
| 144.759995
| 143.059998
| 144.490005
| 166,939
|
A
| 1,728,657,000
| 144.494995
| 145.054993
| 144.210007
| 144.574997
| 64,251
|
A
| 1,728,660,600
| 144.585007
| 144.809998
| 143.389999
| 143.470001
| 96,883
|
A
| 1,728,664,200
| 143.514999
| 143.649994
| 143.240005
| 143.619995
| 79,713
|
A
| 1,728,667,800
| 143.639999
| 143.929993
| 143.639999
| 143.705002
| 74,301
|
A
| 1,728,671,400
| 143.710007
| 144.130005
| 143.539993
| 144.070007
| 97,588
|
A
| 1,728,675,000
| 144.070007
| 144.279999
| 143.600006
| 143.800003
| 309,015
|
A
| 1,728,912,600
| 144
| 144.570007
| 142.820007
| 144.410004
| 256,958
|
A
| 1,728,916,200
| 144.429993
| 144.899994
| 144.089996
| 144.714996
| 79,816
|
A
| 1,728,919,800
| 144.690002
| 145.070007
| 144.270004
| 144.380005
| 85,799
|
A
| 1,728,923,400
| 144.380005
| 144.520004
| 143.860001
| 144.110001
| 61,367
|
A
| 1,728,927,000
| 144.139999
| 144.410004
| 143.979996
| 144.380005
| 82,582
|
A
| 1,728,930,600
| 144.345001
| 144.559998
| 144.139999
| 144.470001
| 141,810
|
A
| 1,728,934,200
| 144.470001
| 144.559998
| 144.029999
| 144.25
| 517,785
|
A
| 1,728,999,000
| 144.350006
| 146.660004
| 144.067993
| 146.550003
| 205,280
|
A
| 1,729,002,600
| 146.479996
| 146.509995
| 145.320007
| 145.630005
| 133,823
|
A
| 1,729,006,200
| 145.570007
| 146.020004
| 145.050003
| 146.009995
| 71,678
|
A
| 1,729,009,800
| 146.039993
| 146.039993
| 145.039993
| 145.130005
| 77,680
|
A
| 1,729,013,400
| 145.070007
| 145.470001
| 144.830002
| 144.914993
| 82,107
|
A
| 1,729,017,000
| 144.914993
| 145.009995
| 144.350006
| 144.559998
| 106,379
|
A
| 1,729,020,600
| 144.580002
| 144.929993
| 144.320007
| 144.589996
| 254,032
|
A
| 1,729,085,400
| 141.509995
| 142.565002
| 139.339996
| 140.990005
| 243,977
|
A
| 1,729,089,000
| 140.979996
| 141.020004
| 139.419998
| 139.990005
| 151,481
|
A
| 1,729,092,600
| 139.990005
| 140.360001
| 139.237503
| 139.470001
| 178,470
|
A
| 1,729,096,200
| 139.490005
| 139.660004
| 139.059998
| 139.059998
| 106,832
|
A
| 1,729,099,800
| 139.119995
| 139.369003
| 138.820007
| 138.899994
| 159,473
|
A
| 1,729,103,400
| 138.899994
| 139.154999
| 138.440002
| 138.940002
| 206,906
|
A
| 1,729,107,000
| 138.919998
| 139.270004
| 138.840607
| 139.139999
| 364,940
|
A
| 1,729,171,800
| 141.809998
| 142.529999
| 138.210007
| 139.949997
| 292,308
|
A
| 1,729,175,400
| 139.960007
| 140.020004
| 138.779999
| 138.820007
| 166,045
|
A
| 1,729,179,000
| 138.850006
| 138.940002
| 138.210007
| 138.485001
| 137,176
|
A
| 1,729,182,600
| 138.419998
| 138.660004
| 138.210007
| 138.449997
| 84,223
|
A
| 1,729,186,200
| 138.429993
| 138.690002
| 137.360001
| 137.360001
| 123,366
|
A
| 1,729,189,800
| 137.369995
| 137.630005
| 136.479996
| 136.649994
| 212,293
|
A
| 1,729,193,400
| 136.679993
| 137.494995
| 136.490005
| 137.419998
| 309,505
|
A
| 1,729,258,200
| 138.529999
| 138.589996
| 137.237503
| 138.255005
| 198,028
|
A
| 1,729,261,800
| 138.270004
| 138.830002
| 138.199997
| 138.610001
| 70,248
|
A
| 1,729,265,400
| 138.580002
| 139.309998
| 138.509995
| 139.214996
| 71,228
|
A
| 1,729,269,000
| 139.195007
| 139.520004
| 138.875
| 138.979996
| 80,615
|
A
| 1,729,272,600
| 138.990005
| 139.380005
| 138.615005
| 139.179993
| 91,147
|
A
| 1,729,276,200
| 139.195007
| 139.257706
| 138.449997
| 138.5
| 143,370
|
A
| 1,729,279,800
| 138.505005
| 139.024994
| 138.240005
| 138.899994
| 296,793
|
A
| 1,729,517,400
| 138.350006
| 138.809998
| 136.479996
| 136.479996
| 111,247
|
A
| 1,729,521,000
| 136.580002
| 137.110001
| 136.330002
| 136.470001
| 121,490
|
A
| 1,729,524,600
| 136.410004
| 137.039993
| 136.270096
| 136.8022
| 65,424
|
A
| 1,729,528,200
| 136.760696
| 137.049896
| 136.630005
| 136.860001
| 80,061
|
A
| 1,729,531,800
| 136.800003
| 137.080002
| 136.434998
| 136.614594
| 85,833
|
A
| 1,729,535,400
| 136.619995
| 136.619995
| 136.279999
| 136.320007
| 123,281
|
A
| 1,729,539,000
| 136.360001
| 136.820007
| 136.220001
| 136.820007
| 223,763
|
A
| 1,729,603,800
| 134.690002
| 134.75
| 131.979996
| 134.220001
| 287,915
|
A
| 1,729,607,400
| 134.210007
| 134.245605
| 133.350006
| 133.360001
| 185,011
|
A
| 1,729,611,000
| 133.380005
| 133.669998
| 132.880005
| 133.619995
| 156,309
|
A
| 1,729,614,600
| 133.634995
| 134.050003
| 133.529999
| 133.705597
| 95,512
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.