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 | 1,738,942,200 | 148.320007 | 148.389999 | 145.225006 | 145.320007 | 203,537 |
A | 1,738,945,800 | 145.479996 | 145.660004 | 144.410004 | 145.044998 | 140,123 |
A | 1,738,949,400 | 144.895004 | 145.940002 | 144.895004 | 145.485001 | 98,324 |
A | 1,738,953,000 | 145.509995 | 145.867493 | 145.139999 | 145.410004 | 160,442 |
A | 1,738,956,600 | 145.389999 | 145.960007 | 145.164993 | 145.164993 | 158,166 |
A | 1,738,960,200 | 145.229996 | 145.716202 | 145.089996 | 145.220001 | 341,100 |
A | 1,739,197,800 | 145.580002 | 145.853806 | 141.830002 | 143.830002 | 455,701 |
A | 1,739,201,400 | 144.020004 | 144.300003 | 142.770004 | 142.770004 | 119,733 |
A | 1,739,205,000 | 142.770004 | 143.619995 | 142.479996 | 143.304993 | 123,749 |
A | 1,739,208,600 | 143.304993 | 144.139999 | 143.130096 | 143.690002 | 140,293 |
A | 1,739,212,200 | 143.6875 | 143.800003 | 143.380005 | 143.705002 | 97,986 |
A | 1,739,215,800 | 143.75 | 143.75 | 142.949997 | 143.464996 | 200,502 |
A | 1,739,219,400 | 143.419998 | 144 | 143.289993 | 143.75 | 303,635 |
A | 1,739,284,200 | 142.229996 | 144.199997 | 141.880005 | 143.384995 | 135,131 |
A | 1,739,287,800 | 143.380005 | 143.690002 | 142.110001 | 142.25 | 126,364 |
A | 1,739,291,400 | 142.25 | 142.389999 | 141.639999 | 141.850006 | 123,533 |
A | 1,739,295,000 | 141.800003 | 142.309998 | 141.669998 | 141.985001 | 80,205 |
A | 1,739,298,600 | 141.919998 | 142.110001 | 141.699997 | 141.800003 | 105,072 |
A | 1,739,302,200 | 141.830002 | 142.199997 | 141.779999 | 142.005005 | 122,769 |
A | 1,739,305,800 | 142.005005 | 142.119995 | 141.317505 | 141.759995 | 245,386 |
A | 1,739,370,600 | 138.779999 | 139.800003 | 136.399994 | 137.585007 | 389,574 |
A | 1,739,374,200 | 137.600006 | 138.589996 | 137.470001 | 137.75 | 172,456 |
A | 1,739,377,800 | 137.710007 | 138.429993 | 137.320007 | 137.910004 | 129,423 |
A | 1,739,381,400 | 137.830002 | 137.964996 | 137.350006 | 137.835007 | 139,588 |
A | 1,739,385,000 | 137.779999 | 138.179993 | 137.619995 | 138.077499 | 145,496 |
A | 1,739,388,600 | 138.100006 | 138.490005 | 137.860001 | 137.869995 | 205,163 |
A | 1,739,392,200 | 137.889999 | 138.289993 | 137.559998 | 138.039993 | 549,609 |
A | 1,739,457,000 | 138.270004 | 138.345398 | 136.649994 | 137.919998 | 140,210 |
A | 1,739,460,600 | 137.919998 | 137.934998 | 136.979996 | 137.100006 | 122,916 |
A | 1,739,464,200 | 137.240005 | 137.289993 | 136.710007 | 136.940002 | 134,518 |
A | 1,739,467,800 | 136.970001 | 137.220001 | 136.449997 | 136.464996 | 116,983 |
A | 1,739,471,400 | 136.485001 | 136.759995 | 136.059998 | 136.475006 | 205,257 |
A | 1,739,475,000 | 136.479996 | 136.799896 | 136.320007 | 136.630005 | 154,862 |
A | 1,739,478,600 | 136.630005 | 136.820007 | 136.289993 | 136.419998 | 242,183 |
A | 1,739,543,400 | 136.990005 | 137.160004 | 135.639999 | 135.970001 | 175,287 |
A | 1,739,547,000 | 135.990005 | 136.570007 | 135.690002 | 135.809998 | 163,938 |
A | 1,739,550,600 | 135.720001 | 136.320007 | 135.666595 | 135.789993 | 60,721 |
A | 1,739,554,200 | 135.789993 | 136.060394 | 135.660004 | 135.660004 | 64,397 |
A | 1,739,557,800 | 135.690002 | 135.800003 | 135.160004 | 135.169998 | 151,226 |
A | 1,739,561,400 | 135.210007 | 135.234406 | 134.75 | 134.830002 | 171,819 |
A | 1,739,565,000 | 134.770004 | 134.839996 | 134.309998 | 134.660004 | 230,733 |
A | 1,739,889,000 | 134.509995 | 136.184998 | 133.940002 | 135.585007 | 404,478 |
A | 1,739,892,600 | 135.660004 | 136.029999 | 134.830002 | 135.160004 | 163,347 |
A | 1,739,896,200 | 135.210007 | 135.309998 | 134.300003 | 134.554993 | 111,367 |
A | 1,739,899,800 | 134.554993 | 134.759995 | 134.169998 | 134.744995 | 125,336 |
A | 1,739,903,400 | 134.741898 | 134.875 | 134.139999 | 134.139999 | 175,018 |
A | 1,739,907,000 | 134.195007 | 135.202499 | 133.960007 | 135 | 256,744 |
A | 1,739,910,600 | 134.979996 | 135.324997 | 134.929993 | 135.199997 | 382,479 |
A | 1,739,975,400 | 134.589996 | 135.770004 | 134.050003 | 135.770004 | 237,854 |
A | 1,739,979,000 | 135.705002 | 136.593002 | 135.705002 | 135.929993 | 163,676 |
A | 1,739,982,600 | 136.024994 | 136.360001 | 135.679993 | 136.070007 | 154,185 |
A | 1,739,986,200 | 136.110001 | 136.360001 | 135.889999 | 136.320007 | 111,799 |
A | 1,739,989,800 | 136.320007 | 136.782303 | 136.199997 | 136.580002 | 91,955 |
A | 1,739,993,400 | 136.619995 | 136.800003 | 136.410004 | 136.630005 | 143,905 |
A | 1,739,997,000 | 136.610001 | 137.490005 | 136.610001 | 137.160004 | 446,923 |
A | 1,740,061,800 | 137.660004 | 138.580002 | 136.539993 | 136.550003 | 127,081 |
A | 1,740,065,400 | 136.759995 | 137.210007 | 136.610001 | 137 | 75,541 |
A | 1,740,069,000 | 136.960007 | 137.039993 | 136.100006 | 136.164993 | 64,183 |
A | 1,740,072,600 | 136.210007 | 136.854996 | 136.164993 | 136.559998 | 68,711 |
A | 1,740,076,200 | 136.509995 | 137.100006 | 136.5 | 136.910004 | 59,903 |
A | 1,740,079,800 | 136.945007 | 137.235001 | 136.580002 | 136.919998 | 139,030 |
A | 1,740,083,400 | 136.940002 | 137.065002 | 136.639999 | 136.850006 | 172,268 |
A | 1,740,148,200 | 136.860001 | 137.524994 | 135.818604 | 136.25 | 159,890 |
A | 1,740,151,800 | 136.225006 | 136.380005 | 135.630005 | 135.889999 | 78,789 |
A | 1,740,155,400 | 135.869995 | 136.179993 | 135.600006 | 135.880005 | 67,206 |
A | 1,740,159,000 | 135.869995 | 136.235001 | 135.5 | 135.809998 | 53,371 |
A | 1,740,162,600 | 135.669998 | 135.970001 | 135.149994 | 135.539993 | 127,974 |
A | 1,740,166,200 | 135.639999 | 135.970001 | 135.509995 | 135.945007 | 108,531 |
A | 1,740,169,800 | 135.945007 | 136.130005 | 135.149994 | 135.389999 | 249,945 |
A | 1,740,407,400 | 135.5 | 136.75 | 134.770004 | 136.369995 | 365,960 |
A | 1,740,411,000 | 136.539902 | 136.839996 | 136.229996 | 136.690002 | 154,155 |
A | 1,740,414,600 | 136.729996 | 136.940002 | 136.25 | 136.554993 | 159,123 |
A | 1,740,418,200 | 136.554993 | 136.869995 | 136.070007 | 136.220001 | 129,428 |
A | 1,740,421,800 | 136.225006 | 136.360001 | 135.839996 | 136.080002 | 139,255 |
A | 1,740,425,400 | 136.080002 | 136.309998 | 135.169998 | 135.235001 | 399,486 |
A | 1,740,429,000 | 135.220001 | 135.669998 | 135.020004 | 135.25 | 415,090 |
A | 1,740,493,800 | 135.149994 | 136.279999 | 134.429993 | 134.759995 | 198,048 |
A | 1,740,497,400 | 134.75 | 134.820007 | 134.229996 | 134.279999 | 189,657 |
A | 1,740,501,000 | 134.294998 | 134.294998 | 133.649994 | 133.895004 | 242,403 |
A | 1,740,504,600 | 133.929993 | 134.169998 | 133.199997 | 133.237503 | 206,424 |
A | 1,740,508,200 | 133.225006 | 133.869995 | 133.225006 | 133.309998 | 175,011 |
A | 1,740,511,800 | 133.309998 | 134.25 | 133.309998 | 134.080002 | 269,753 |
A | 1,740,515,400 | 134.050003 | 134.220001 | 133.669998 | 134.195007 | 541,750 |
A | 1,740,580,200 | 135 | 136.279999 | 133.649994 | 136.070007 | 132,968 |
A | 1,740,583,800 | 136.070007 | 136.470001 | 135.779999 | 135.880005 | 145,351 |
A | 1,740,587,400 | 135.860001 | 136.119995 | 135.5 | 135.809998 | 92,854 |
A | 1,740,591,000 | 135.864395 | 135.904999 | 134.610001 | 134.610001 | 150,225 |
A | 1,740,594,600 | 134.630005 | 134.839996 | 134.020004 | 134.634995 | 181,201 |
A | 1,740,598,200 | 134.619995 | 134.785004 | 134.449997 | 134.539993 | 150,368 |
A | 1,740,601,800 | 134.550003 | 135.039993 | 134.350006 | 134.360001 | 339,197 |
A | 1,740,666,600 | 128.779999 | 131.320007 | 125.809998 | 129.330002 | 843,356 |
A | 1,740,670,200 | 129.320007 | 129.919998 | 128.100006 | 128.910004 | 284,043 |
A | 1,740,673,800 | 128.979996 | 129.729996 | 128.695007 | 129.449997 | 201,917 |
A | 1,740,677,400 | 129.440002 | 129.559998 | 128.460007 | 128.460007 | 205,616 |
A | 1,740,681,000 | 128.514999 | 128.630005 | 127.684998 | 128.110001 | 396,654 |
A | 1,740,684,600 | 128.125 | 128.125 | 126.830002 | 127.099998 | 561,173 |
A | 1,740,688,200 | 127.105003 | 127.410004 | 126.919998 | 127.089996 | 581,001 |
A | 1,740,753,000 | 128.199997 | 129.509995 | 126.660004 | 126.660004 | 274,591 |
A | 1,740,756,600 | 126.75 | 127.055 | 126.360001 | 126.489998 | 213,392 |
A | 1,740,760,200 | 126.495003 | 127.389999 | 126.459999 | 126.669998 | 148,468 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.