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
| 1,742,495,400
| 119.989998
| 120.775002
| 119.689796
| 120.25
| 162,957
|
A
| 1,742,499,000
| 120.220001
| 120.839996
| 120.120003
| 120.260002
| 266,876
|
A
| 1,742,563,800
| 119.379997
| 120.279999
| 118.345001
| 118.370003
| 606,077
|
A
| 1,742,567,400
| 118.385002
| 119.199997
| 117.919998
| 118.925003
| 166,082
|
A
| 1,742,571,000
| 118.889999
| 120.099998
| 118.845001
| 120
| 121,930
|
A
| 1,742,574,600
| 119.989998
| 120.199997
| 119.688599
| 119.919998
| 87,574
|
A
| 1,742,578,200
| 120.052902
| 120.330002
| 119.720001
| 119.82
| 106,939
|
A
| 1,742,581,800
| 119.785004
| 120.589996
| 119.730003
| 120.555
| 164,848
|
A
| 1,742,585,400
| 120.489998
| 120.779999
| 120.114998
| 120.730003
| 324,920
|
A
| 1,742,823,000
| 121.879997
| 124.43
| 121.099998
| 122.489998
| 183,862
|
A
| 1,742,826,600
| 122.610001
| 122.75
| 122.330002
| 122.404999
| 93,385
|
A
| 1,742,830,200
| 122.404999
| 122.510002
| 121.980003
| 122.019997
| 82,928
|
A
| 1,742,833,800
| 122.044998
| 122.230003
| 121.279999
| 121.474998
| 102,533
|
A
| 1,742,837,400
| 121.474998
| 121.690002
| 120.889999
| 121.07
| 126,430
|
A
| 1,742,841,000
| 121.010002
| 121.889999
| 120.980003
| 121.889999
| 88,160
|
A
| 1,742,844,600
| 121.849998
| 122.110001
| 121.660004
| 121.949997
| 199,535
|
A
| 1,742,909,400
| 122.599998
| 123.040001
| 121.529999
| 121.864998
| 122,110
|
A
| 1,742,913,000
| 121.830002
| 122.125
| 121.519997
| 121.699997
| 140,780
|
A
| 1,742,916,600
| 121.709999
| 121.919998
| 120.910004
| 121.309998
| 115,245
|
A
| 1,742,920,200
| 121.315002
| 121.445
| 120.919998
| 121.190002
| 53,922
|
A
| 1,742,923,800
| 121.239998
| 121.269997
| 120.910004
| 120.940002
| 57,670
|
A
| 1,742,927,400
| 120.910004
| 120.970001
| 120.230003
| 120.230003
| 179,173
|
A
| 1,742,931,000
| 120.214996
| 120.919998
| 119.760002
| 120.470001
| 322,054
|
A
| 1,742,995,800
| 120.720001
| 121
| 120.309998
| 120.459999
| 351,811
|
A
| 1,742,999,400
| 120.480003
| 120.638702
| 120.169998
| 120.230003
| 133,577
|
A
| 1,743,003,000
| 120.224998
| 120.470001
| 119.945
| 120.410004
| 122,491
|
A
| 1,743,006,600
| 120.379997
| 120.529999
| 119.169998
| 119.290001
| 82,516
|
A
| 1,743,010,200
| 119.339996
| 119.68
| 119.050003
| 119.610001
| 131,837
|
A
| 1,743,013,800
| 119.614998
| 119.629997
| 119.089996
| 119.309998
| 160,520
|
A
| 1,743,017,400
| 119.339996
| 120
| 119.169998
| 119.830002
| 585,699
|
A
| 1,743,082,200
| 120
| 120.165001
| 118.730003
| 119.864998
| 564,697
|
A
| 1,743,085,800
| 119.93
| 120.330002
| 119.610001
| 119.919998
| 157,879
|
A
| 1,743,089,400
| 119.919998
| 120.044998
| 119.339996
| 119.464996
| 80,095
|
A
| 1,743,093,000
| 119.5
| 119.660004
| 118.900002
| 119.260002
| 96,693
|
A
| 1,743,096,600
| 119.245003
| 119.470001
| 119.089996
| 119.220001
| 99,207
|
A
| 1,743,100,200
| 119.235001
| 119.620003
| 119.129997
| 119.620003
| 148,944
|
A
| 1,743,103,800
| 119.620003
| 119.650002
| 118.919998
| 118.940002
| 274,144
|
A
| 1,743,168,600
| 119.209999
| 119.660004
| 118.010002
| 118.135002
| 135,438
|
A
| 1,743,172,200
| 118.099998
| 118.099998
| 117.389999
| 117.574997
| 71,949
|
A
| 1,743,175,800
| 117.57
| 117.660004
| 117.050003
| 117.050003
| 60,496
|
A
| 1,743,179,400
| 117.050003
| 117.139999
| 116.360001
| 116.589996
| 70,828
|
A
| 1,743,183,000
| 116.519997
| 117.056
| 116.510002
| 116.730003
| 54,474
|
A
| 1,743,186,600
| 116.720001
| 117.184998
| 116.68
| 116.989998
| 104,505
|
A
| 1,743,190,200
| 116.980003
| 117.080002
| 116.510002
| 116.629997
| 450,614
|
A
| 1,743,427,800
| 116.360001
| 117.019997
| 113.760002
| 114.967499
| 212,054
|
A
| 1,743,431,400
| 114.889999
| 116.614998
| 114.889999
| 116.440002
| 218,040
|
A
| 1,743,435,000
| 116.410004
| 116.550003
| 115.709999
| 116.339996
| 129,316
|
A
| 1,743,438,600
| 116.334999
| 116.550003
| 115.889999
| 116.089996
| 87,771
|
A
| 1,743,442,200
| 116.089996
| 116.699997
| 115.8601
| 116.485001
| 174,080
|
A
| 1,743,445,800
| 116.485001
| 117.415001
| 116.485001
| 116.980003
| 186,606
|
A
| 1,743,449,400
| 116.930099
| 117.730003
| 116.809998
| 116.970001
| 331,216
|
A
| 1,743,514,200
| 116.419998
| 116.464996
| 114.139999
| 114.559998
| 191,220
|
A
| 1,743,517,800
| 114.555
| 115.995003
| 114.450104
| 115.459999
| 199,201
|
A
| 1,743,521,400
| 115.420998
| 115.599998
| 114.839996
| 114.889999
| 193,706
|
A
| 1,743,525,000
| 114.900002
| 115.209999
| 114.470001
| 114.544998
| 228,267
|
A
| 1,743,528,600
| 114.550003
| 114.699997
| 113.566803
| 113.629997
| 204,694
|
A
| 1,743,532,200
| 113.629997
| 113.790001
| 113.360001
| 113.580002
| 286,505
|
A
| 1,743,535,800
| 113.535004
| 114.059998
| 113.360001
| 114.029999
| 566,863
|
A
| 1,743,600,600
| 113.120003
| 114.559998
| 112.75
| 114.120003
| 258,310
|
A
| 1,743,604,200
| 114.120003
| 115.050003
| 114.027031
| 115
| 181,791
|
A
| 1,743,607,800
| 115
| 115.260002
| 114.625
| 115.110001
| 217,783
|
A
| 1,743,611,400
| 115.129997
| 116.239998
| 115.059998
| 116.040001
| 143,861
|
A
| 1,743,615,000
| 116.029999
| 116.029999
| 115.209999
| 115.279999
| 135,757
|
A
| 1,743,618,600
| 115.199997
| 115.745003
| 115.160004
| 115.665001
| 167,449
|
A
| 1,743,622,200
| 115.665001
| 116.150002
| 115.559998
| 115.980003
| 445,960
|
A
| 1,743,687,000
| 113.099998
| 113.900002
| 109.934998
| 110.470001
| 682,216
|
A
| 1,743,690,600
| 110.459999
| 111.389999
| 110.040001
| 111.089996
| 356,767
|
A
| 1,743,694,200
| 111.057503
| 111.800003
| 110.809998
| 111.745003
| 212,192
|
A
| 1,743,697,800
| 111.752502
| 111.900002
| 110.93
| 110.989998
| 352,153
|
A
| 1,743,701,400
| 110.989998
| 111.550003
| 109.849998
| 109.919998
| 336,718
|
A
| 1,743,705,000
| 109.910004
| 110.580002
| 109.75
| 110.190002
| 335,931
|
A
| 1,743,708,600
| 110.165001
| 110.260002
| 109.57
| 109.660004
| 483,908
|
A
| 1,743,773,400
| 107.139999
| 107.699997
| 103.480003
| 103.93
| 868,774
|
A
| 1,743,777,000
| 103.987503
| 105.878998
| 103.605003
| 104.690002
| 676,484
|
A
| 1,743,780,600
| 104.830002
| 105.605003
| 104.470001
| 104.610001
| 316,027
|
A
| 1,743,784,200
| 104.559998
| 105.150002
| 104.089996
| 104.826897
| 309,025
|
A
| 1,743,787,800
| 104.809998
| 105.730003
| 104.050003
| 104.050003
| 242,136
|
A
| 1,743,791,400
| 104.120003
| 104.690002
| 103.419998
| 104.400002
| 305,035
|
A
| 1,743,795,000
| 104.410004
| 104.559998
| 102.849998
| 102.949997
| 695,141
|
A
| 1,744,032,600
| 102.629997
| 107
| 98.510002
| 102.699997
| 737,570
|
A
| 1,744,036,200
| 102.57
| 104.870003
| 100.989998
| 101.580002
| 374,754
|
A
| 1,744,039,800
| 101.660004
| 103.445
| 101.5
| 102.805
| 283,894
|
A
| 1,744,043,400
| 102.800003
| 104.040001
| 101.779999
| 104.010002
| 307,125
|
A
| 1,744,047,000
| 104.004997
| 105.230003
| 103.400002
| 103.980003
| 442,370
|
A
| 1,744,050,600
| 104.089996
| 104.629997
| 102.959999
| 102.989998
| 329,070
|
A
| 1,744,054,200
| 103.019997
| 104.220001
| 102.889999
| 103.660004
| 419,529
|
A
| 1,744,119,000
| 106.059998
| 106.760002
| 103.569901
| 105.375
| 375,498
|
A
| 1,744,122,600
| 105.339996
| 105.919998
| 103.760002
| 103.879997
| 597,515
|
A
| 1,744,126,200
| 103.959999
| 105.010002
| 103.830002
| 104.410004
| 295,807
|
A
| 1,744,129,800
| 104.470001
| 104.510002
| 100.260002
| 100.695
| 509,322
|
A
| 1,744,133,400
| 100.625099
| 101.650002
| 99.790001
| 100.32
| 616,850
|
A
| 1,744,137,000
| 100.394997
| 101.334999
| 99.07
| 99.110001
| 551,910
|
A
| 1,744,140,600
| 99.110001
| 99.410004
| 97.370003
| 99.364998
| 900,007
|
A
| 1,744,205,400
| 98.059998
| 99.859901
| 97.010002
| 98.074997
| 458,137
|
A
| 1,744,209,000
| 97.934998
| 98.57
| 96.629997
| 97.205002
| 311,019
|
A
| 1,744,212,600
| 97.269997
| 98.550003
| 96.43
| 98.254997
| 194,088
|
A
| 1,744,216,200
| 98.190002
| 104.370003
| 97.059998
| 102.120003
| 446,764
|
A
| 1,744,219,800
| 102.120003
| 106.610001
| 101.970001
| 106.404999
| 645,804
|
A
| 1,744,223,400
| 106.330002
| 106.830002
| 104
| 105.849998
| 763,068
|
A
| 1,744,227,000
| 105.830002
| 107.298203
| 105.660004
| 107.050003
| 903,709
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.