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 | 1,733,254,200 | 138.700104 | 139.080002 | 138.700104 | 138.934998 | 169,797 |
A | 1,733,257,800 | 138.910004 | 139.595001 | 138.850006 | 139.25 | 305,231 |
A | 1,733,322,600 | 139.199997 | 139.199997 | 137.690002 | 139.119995 | 242,537 |
A | 1,733,326,200 | 139.119995 | 141.029999 | 139.009995 | 140.580002 | 242,809 |
A | 1,733,329,800 | 140.600006 | 141.960007 | 140.600006 | 141.955002 | 163,727 |
A | 1,733,333,400 | 141.910004 | 142.410004 | 141.169998 | 141.285004 | 124,724 |
A | 1,733,337,000 | 141.270004 | 141.350006 | 140.770004 | 141.020004 | 82,707 |
A | 1,733,340,600 | 140.979996 | 141.244995 | 140.755005 | 141.139801 | 132,786 |
A | 1,733,344,200 | 141.110001 | 141.410004 | 140.050003 | 140.205002 | 442,672 |
A | 1,733,409,000 | 139 | 140.570007 | 138.360001 | 138.934998 | 257,702 |
A | 1,733,412,600 | 138.940002 | 139.029999 | 137.884995 | 138.307205 | 103,265 |
A | 1,733,416,200 | 138.300003 | 138.300003 | 137.690002 | 137.979996 | 87,147 |
A | 1,733,419,800 | 138.009995 | 138.259995 | 137.559998 | 137.705002 | 59,438 |
A | 1,733,423,400 | 137.714996 | 138.089996 | 137.619995 | 137.929993 | 91,225 |
A | 1,733,427,000 | 137.919998 | 138.668304 | 137.884995 | 138.005005 | 174,797 |
A | 1,733,430,600 | 138.039993 | 138.354996 | 137.740005 | 137.869995 | 334,489 |
A | 1,733,495,400 | 139.470001 | 141.789993 | 138.960007 | 141.119995 | 192,195 |
A | 1,733,499,000 | 141.089996 | 141.264999 | 140.339996 | 140.710007 | 127,492 |
A | 1,733,502,600 | 140.710007 | 141.005005 | 140.389999 | 140.389999 | 92,425 |
A | 1,733,506,200 | 140.375 | 140.559998 | 139.854996 | 140.020004 | 90,418 |
A | 1,733,509,800 | 139.970001 | 140.160004 | 139.637695 | 140.104996 | 99,048 |
A | 1,733,513,400 | 140.039993 | 140.574997 | 139.949997 | 140.399994 | 134,225 |
A | 1,733,517,000 | 140.389999 | 140.759995 | 140.130005 | 140.600006 | 312,956 |
A | 1,733,754,600 | 140.809998 | 143.990005 | 140.440002 | 143.720001 | 184,448 |
A | 1,733,758,200 | 143.720001 | 144.270004 | 143.350006 | 143.434998 | 130,172 |
A | 1,733,761,800 | 143.419998 | 143.835007 | 143.139999 | 143.770004 | 102,952 |
A | 1,733,765,400 | 143.729996 | 144.110001 | 143.568604 | 143.895004 | 122,872 |
A | 1,733,769,000 | 143.940002 | 144.25 | 143.809998 | 144.149994 | 118,674 |
A | 1,733,772,600 | 144.149994 | 144.570007 | 144.029999 | 144.485001 | 163,615 |
A | 1,733,776,200 | 144.434998 | 144.449997 | 143.839996 | 144 | 340,121 |
A | 1,733,841,000 | 144.25 | 144.899994 | 141.830002 | 142.404999 | 151,803 |
A | 1,733,844,600 | 142.404999 | 143.604996 | 142.25 | 143.514999 | 124,705 |
A | 1,733,848,200 | 143.419998 | 143.929993 | 143.25 | 143.740005 | 78,487 |
A | 1,733,851,800 | 143.710007 | 144.054993 | 143.509995 | 143.985001 | 73,118 |
A | 1,733,855,400 | 143.940002 | 144.020004 | 143.75 | 143.820007 | 68,951 |
A | 1,733,859,000 | 143.815002 | 144.320007 | 142.880005 | 142.899994 | 131,721 |
A | 1,733,862,600 | 142.889999 | 142.899994 | 141.725204 | 141.949997 | 231,607 |
A | 1,733,927,400 | 142.860001 | 143.589996 | 142.024994 | 142.410004 | 160,847 |
A | 1,733,931,000 | 142.345001 | 142.929993 | 141.940002 | 142.809998 | 145,157 |
A | 1,733,934,600 | 142.869995 | 142.929993 | 141.899994 | 141.929993 | 87,546 |
A | 1,733,938,200 | 141.979996 | 142.440002 | 141.860001 | 141.960007 | 70,810 |
A | 1,733,941,800 | 142.009995 | 142.089996 | 141.440002 | 141.800003 | 102,541 |
A | 1,733,945,400 | 141.804993 | 141.934998 | 141.610001 | 141.695007 | 118,507 |
A | 1,733,949,000 | 141.660004 | 141.679993 | 141.169998 | 141.190002 | 289,812 |
A | 1,734,013,800 | 140.5 | 141.365005 | 139.880005 | 141.097504 | 120,087 |
A | 1,734,017,400 | 141 | 141.320007 | 140.850006 | 141.070007 | 77,745 |
A | 1,734,021,000 | 141.089996 | 141.308395 | 140.820007 | 141.160004 | 50,909 |
A | 1,734,024,600 | 141.160004 | 141.714996 | 141.029999 | 141.384995 | 79,570 |
A | 1,734,028,200 | 141.339996 | 141.710007 | 141.149994 | 141.520004 | 71,367 |
A | 1,734,031,800 | 141.550003 | 141.610001 | 141.149994 | 141.205002 | 82,899 |
A | 1,734,035,400 | 141.229996 | 141.229996 | 140.779999 | 140.940002 | 249,282 |
A | 1,734,100,200 | 140.360001 | 140.464996 | 137.380005 | 137.649994 | 184,397 |
A | 1,734,103,800 | 137.649994 | 138.360001 | 137.289993 | 138.315002 | 144,123 |
A | 1,734,107,400 | 138.270004 | 138.279999 | 137.699997 | 138.020004 | 184,344 |
A | 1,734,111,000 | 138.039993 | 138.410004 | 137.869995 | 138.199997 | 127,930 |
A | 1,734,114,600 | 138.205002 | 138.839996 | 138.149994 | 138.779999 | 155,186 |
A | 1,734,118,200 | 138.820007 | 139.110001 | 138.770004 | 138.919998 | 132,671 |
A | 1,734,121,800 | 138.919998 | 139.375 | 138.889999 | 139.039993 | 243,513 |
A | 1,734,359,400 | 138.630005 | 139.938004 | 138.130005 | 138.630005 | 150,771 |
A | 1,734,363,000 | 138.619995 | 139.211395 | 138.389999 | 138.460007 | 99,224 |
A | 1,734,366,600 | 138.449997 | 138.520004 | 137.850006 | 138.184998 | 115,996 |
A | 1,734,370,200 | 138.160004 | 138.2892 | 137.479996 | 137.869995 | 122,204 |
A | 1,734,373,800 | 137.899994 | 138.130005 | 137.410004 | 137.429993 | 86,170 |
A | 1,734,377,400 | 137.470001 | 137.955002 | 137.050003 | 137.104996 | 132,242 |
A | 1,734,381,000 | 137.119995 | 137.990005 | 137 | 137.669998 | 341,755 |
A | 1,734,445,800 | 137.580002 | 139.339996 | 136.199997 | 137.149994 | 274,029 |
A | 1,734,449,400 | 137.100006 | 137.509995 | 136.210007 | 136.270004 | 156,645 |
A | 1,734,453,000 | 136.229996 | 137.729996 | 136.229996 | 136.955002 | 225,944 |
A | 1,734,456,600 | 136.955002 | 137.740005 | 136.910004 | 137.559998 | 111,296 |
A | 1,734,460,200 | 137.559998 | 137.770004 | 137.410004 | 137.559998 | 85,294 |
A | 1,734,463,800 | 137.509995 | 137.559998 | 136.889999 | 136.945007 | 98,422 |
A | 1,734,467,400 | 136.940002 | 137.259995 | 136.380005 | 136.460007 | 228,744 |
A | 1,734,532,200 | 136.949997 | 137.483002 | 135.440002 | 136 | 180,482 |
A | 1,734,535,800 | 136.039993 | 136.800003 | 135.830002 | 136.610001 | 119,651 |
A | 1,734,539,400 | 136.589996 | 137.570007 | 136.5 | 137.210007 | 93,964 |
A | 1,734,543,000 | 137.210007 | 137.259995 | 136.520004 | 136.634995 | 90,237 |
A | 1,734,546,600 | 136.630005 | 136.729996 | 134.850006 | 135.029999 | 143,905 |
A | 1,734,550,200 | 135.044998 | 135.369995 | 134.119995 | 134.304993 | 232,626 |
A | 1,734,553,800 | 134.410004 | 134.440002 | 132.910004 | 132.979996 | 351,311 |
A | 1,734,618,600 | 133.139999 | 133.699997 | 131.619995 | 132.630005 | 145,038 |
A | 1,734,622,200 | 132.679993 | 133.244995 | 132.225006 | 133.050003 | 150,961 |
A | 1,734,625,800 | 133 | 133.610001 | 133 | 133.475006 | 160,886 |
A | 1,734,629,400 | 133.475006 | 133.910004 | 133.039993 | 133.899994 | 205,523 |
A | 1,734,633,000 | 133.869995 | 134.270004 | 133.600006 | 134.240005 | 95,602 |
A | 1,734,636,600 | 134.240005 | 134.240005 | 133.520004 | 133.520004 | 107,964 |
A | 1,734,640,200 | 133.520004 | 134.070007 | 133.100006 | 133.210007 | 280,879 |
A | 1,734,705,000 | 133.229996 | 134.679993 | 133.229996 | 134.289993 | 421,255 |
A | 1,734,708,600 | 134.300003 | 134.779999 | 134 | 134.770004 | 127,780 |
A | 1,734,712,200 | 134.679993 | 135.529999 | 134.610001 | 135.255005 | 145,863 |
A | 1,734,715,800 | 135.169998 | 135.443405 | 134.720001 | 134.735001 | 104,167 |
A | 1,734,719,400 | 134.744995 | 134.809906 | 134.270004 | 134.725006 | 153,375 |
A | 1,734,723,000 | 134.725006 | 135.070007 | 134.419998 | 134.770004 | 134,676 |
A | 1,734,726,600 | 134.770004 | 135.050003 | 134.160004 | 134.509995 | 285,733 |
A | 1,734,964,200 | 134.160004 | 134.520004 | 133.169998 | 133.509995 | 117,790 |
A | 1,734,967,800 | 133.570007 | 134.187897 | 133.445007 | 133.520004 | 78,302 |
A | 1,734,971,400 | 133.589996 | 133.910004 | 133.300003 | 133.464996 | 68,152 |
A | 1,734,975,000 | 133.389999 | 134.320007 | 133.279999 | 133.940002 | 68,297 |
A | 1,734,978,600 | 133.949997 | 134.300003 | 133.682098 | 134.104996 | 65,596 |
A | 1,734,982,200 | 134.169998 | 134.365005 | 133.789993 | 134.289993 | 106,195 |
A | 1,734,985,800 | 134.324997 | 134.690002 | 134.25 | 134.5 | 217,454 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.