symbol
stringclasses 44
values | time
int64 -252,374,400
1.75B
| open
float64 0
1.2k
| high
float64 0.02
1.21k
| low
float64 0.02
1.2k
| close
float64 0.02
1.2k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
AAPL
| 358,041,600
| 0.095292
| 0.095721
| 0.095292
| 0.095292
| 9,363,200
|
AAPL
| 358,128,000
| 0.096151
| 0.09658
| 0.096151
| 0.096151
| 7,907,200
|
AAPL
| 358,387,200
| 0.094434
| 0.094434
| 0.094005
| 0.094005
| 11,939,200
|
AAPL
| 358,473,600
| 0.094005
| 0.095292
| 0.094005
| 0.094005
| 4,256,000
|
AAPL
| 358,560,000
| 0.094005
| 0.094863
| 0.093575
| 0.093575
| 4,905,600
|
AAPL
| 358,646,400
| 0.093146
| 0.093146
| 0.092288
| 0.092288
| 4,928,000
|
AAPL
| 358,732,800
| 0.094434
| 0.095721
| 0.094434
| 0.094434
| 4,905,600
|
AAPL
| 358,992,000
| 0.096151
| 0.097009
| 0.096151
| 0.096151
| 4,166,400
|
AAPL
| 359,078,400
| 0.094863
| 0.094863
| 0.094434
| 0.094434
| 25,424,000
|
AAPL
| 359,164,800
| 0.097438
| 0.098297
| 0.097438
| 0.097438
| 13,283,200
|
AAPL
| 359,251,200
| 0.103019
| 0.103448
| 0.103019
| 0.103019
| 32,211,200
|
AAPL
| 359,337,600
| 0.10774
| 0.108599
| 0.10774
| 0.10774
| 31,427,200
|
AAPL
| 359,683,200
| 0.10774
| 0.10774
| 0.107311
| 0.107311
| 85,344,000
|
AAPL
| 359,769,600
| 0.11332
| 0.113749
| 0.11332
| 0.11332
| 149,497,600
|
AAPL
| 359,856,000
| 0.11332
| 0.113749
| 0.11332
| 0.11332
| 73,987,200
|
AAPL
| 359,942,400
| 0.113749
| 0.114179
| 0.113749
| 0.113749
| 59,382,400
|
AAPL
| 360,201,600
| 0.113749
| 0.114179
| 0.113749
| 0.113749
| 51,251,200
|
AAPL
| 360,288,000
| 0.108599
| 0.108599
| 0.108169
| 0.108169
| 40,432,000
|
AAPL
| 360,374,400
| 0.108169
| 0.109028
| 0.108169
| 0.108169
| 39,446,400
|
AAPL
| 360,460,800
| 0.110316
| 0.110745
| 0.110316
| 0.110316
| 56,067,200
|
AAPL
| 360,547,200
| 0.109028
| 0.109028
| 0.108599
| 0.108599
| 57,680,000
|
AAPL
| 360,806,400
| 0.105165
| 0.105165
| 0.104736
| 0.104736
| 93,497,600
|
AAPL
| 360,892,800
| 0.106882
| 0.107311
| 0.106882
| 0.106882
| 119,593,600
|
AAPL
| 360,979,200
| 0.108169
| 0.109457
| 0.108169
| 0.108169
| 25,222,400
|
AAPL
| 361,065,600
| 0.112891
| 0.11332
| 0.112891
| 0.112891
| 38,976,000
|
AAPL
| 361,152,000
| 0.112032
| 0.112032
| 0.111603
| 0.111603
| 25,804,800
|
AAPL
| 361,411,200
| 0.111603
| 0.111603
| 0.111174
| 0.111174
| 143,763,200
|
AAPL
| 361,497,600
| 0.109457
| 0.109457
| 0.109028
| 0.109028
| 37,251,200
|
AAPL
| 361,584,000
| 0.10774
| 0.10774
| 0.107311
| 0.107311
| 27,574,400
|
AAPL
| 361,670,400
| 0.107311
| 0.10774
| 0.106882
| 0.106882
| 23,049,600
|
AAPL
| 361,756,800
| 0.104307
| 0.104307
| 0.103877
| 0.103877
| 27,507,200
|
AAPL
| 362,016,000
| 0.100443
| 0.100443
| 0.100014
| 0.100014
| 10,841,600
|
AAPL
| 362,102,400
| 0.10173
| 0.10259
| 0.10173
| 0.10173
| 15,030,400
|
AAPL
| 362,188,800
| 0.100014
| 0.100014
| 0.099155
| 0.099155
| 23,027,200
|
AAPL
| 362,275,200
| 0.101301
| 0.10173
| 0.101301
| 0.101301
| 24,259,200
|
AAPL
| 362,361,600
| 0.100872
| 0.100872
| 0.100014
| 0.100014
| 23,788,800
|
AAPL
| 362,620,800
| 0.097438
| 0.097438
| 0.09658
| 0.09658
| 10,595,200
|
AAPL
| 362,707,200
| 0.089712
| 0.089712
| 0.089282
| 0.089282
| 35,907,200
|
AAPL
| 362,793,600
| 0.088853
| 0.088853
| 0.088424
| 0.088424
| 170,464,000
|
AAPL
| 362,880,000
| 0.088424
| 0.088853
| 0.088424
| 0.088424
| 30,284,800
|
AAPL
| 363,225,600
| 0.086278
| 0.086278
| 0.085419
| 0.085419
| 16,531,200
|
AAPL
| 363,312,000
| 0.086278
| 0.087136
| 0.086278
| 0.086278
| 15,836,800
|
AAPL
| 363,398,400
| 0.089712
| 0.090142
| 0.089712
| 0.089712
| 16,620,800
|
AAPL
| 363,484,800
| 0.083273
| 0.083273
| 0.082844
| 0.082844
| 32,883,200
|
AAPL
| 363,571,200
| 0.076834
| 0.076834
| 0.076405
| 0.076405
| 55,171,200
|
AAPL
| 363,830,400
| 0.078123
| 0.078552
| 0.078123
| 0.078123
| 45,740,800
|
AAPL
| 363,916,800
| 0.081556
| 0.082415
| 0.081556
| 0.081556
| 19,779,200
|
AAPL
| 364,003,200
| 0.083703
| 0.084132
| 0.083703
| 0.083703
| 10,953,600
|
AAPL
| 364,089,600
| 0.085849
| 0.086707
| 0.085849
| 0.085849
| 15,232,000
|
AAPL
| 364,176,000
| 0.088853
| 0.089282
| 0.088853
| 0.088853
| 19,824,000
|
AAPL
| 364,435,200
| 0.083273
| 0.083273
| 0.082844
| 0.082844
| 23,654,400
|
AAPL
| 364,521,600
| 0.082844
| 0.082844
| 0.082415
| 0.082415
| 31,942,400
|
AAPL
| 364,608,000
| 0.078552
| 0.078552
| 0.077693
| 0.077693
| 22,668,800
|
AAPL
| 364,694,400
| 0.07984
| 0.080269
| 0.07984
| 0.07984
| 34,451,200
|
AAPL
| 364,780,800
| 0.082415
| 0.082844
| 0.082415
| 0.082415
| 28,851,200
|
AAPL
| 365,040,000
| 0.085849
| 0.086278
| 0.085849
| 0.085849
| 17,337,600
|
AAPL
| 365,126,400
| 0.083273
| 0.083273
| 0.082844
| 0.082844
| 22,848,000
|
AAPL
| 365,212,800
| 0.081986
| 0.081986
| 0.081556
| 0.081556
| 15,500,800
|
AAPL
| 365,299,200
| 0.084561
| 0.085419
| 0.084561
| 0.084561
| 9,900,800
|
AAPL
| 365,385,600
| 0.085849
| 0.086278
| 0.085849
| 0.085849
| 10,953,600
|
AAPL
| 365,644,800
| 0.085849
| 0.085849
| 0.08499
| 0.08499
| 12,432,000
|
AAPL
| 365,731,200
| 0.086278
| 0.086707
| 0.086278
| 0.086278
| 31,673,600
|
AAPL
| 365,817,600
| 0.088853
| 0.089282
| 0.088853
| 0.088853
| 17,494,400
|
AAPL
| 365,904,000
| 0.087136
| 0.087136
| 0.086707
| 0.086707
| 10,528,000
|
AAPL
| 365,990,400
| 0.086707
| 0.087136
| 0.086707
| 0.086707
| 9,206,400
|
AAPL
| 366,249,600
| 0.086707
| 0.086707
| 0.086707
| 0.086707
| 0
|
AAPL
| 366,336,000
| 0.08499
| 0.08499
| 0.084132
| 0.084132
| 71,456,000
|
AAPL
| 366,422,400
| 0.082844
| 0.082844
| 0.082415
| 0.082415
| 26,275,200
|
AAPL
| 366,508,800
| 0.080269
| 0.080269
| 0.07984
| 0.07984
| 27,484,800
|
AAPL
| 366,595,200
| 0.07941
| 0.07941
| 0.078552
| 0.078552
| 24,192,000
|
AAPL
| 366,854,400
| 0.076834
| 0.076834
| 0.075976
| 0.075976
| 18,905,600
|
AAPL
| 366,940,800
| 0.075117
| 0.075117
| 0.074259
| 0.074259
| 17,001,600
|
AAPL
| 367,027,200
| 0.074259
| 0.074259
| 0.073401
| 0.073401
| 20,675,200
|
AAPL
| 367,113,600
| 0.074259
| 0.074688
| 0.074259
| 0.074259
| 17,113,600
|
AAPL
| 367,200,000
| 0.069967
| 0.069967
| 0.069108
| 0.069108
| 41,910,400
|
AAPL
| 367,459,200
| 0.065245
| 0.065245
| 0.064816
| 0.064816
| 23,072,000
|
AAPL
| 367,545,600
| 0.066533
| 0.066962
| 0.066533
| 0.066533
| 40,700,800
|
AAPL
| 367,632,000
| 0.065674
| 0.065674
| 0.065245
| 0.065245
| 33,600,000
|
AAPL
| 367,718,400
| 0.065674
| 0.066104
| 0.065674
| 0.065674
| 25,916,800
|
AAPL
| 367,804,800
| 0.069108
| 0.069538
| 0.069108
| 0.069108
| 38,035,200
|
AAPL
| 368,064,000
| 0.069108
| 0.069538
| 0.069108
| 0.069108
| 40,947,200
|
AAPL
| 368,150,400
| 0.073401
| 0.07383
| 0.073401
| 0.073401
| 37,027,200
|
AAPL
| 368,236,800
| 0.074688
| 0.075117
| 0.074688
| 0.074688
| 19,376,000
|
AAPL
| 368,323,200
| 0.071684
| 0.071684
| 0.070825
| 0.070825
| 37,475,200
|
AAPL
| 368,409,600
| 0.070396
| 0.070396
| 0.069967
| 0.069967
| 15,254,400
|
AAPL
| 368,755,200
| 0.06825
| 0.06825
| 0.067821
| 0.067821
| 25,446,400
|
AAPL
| 368,841,600
| 0.067821
| 0.06825
| 0.067821
| 0.067821
| 30,531,200
|
AAPL
| 368,928,000
| 0.06825
| 0.068679
| 0.06825
| 0.06825
| 34,809,600
|
AAPL
| 369,014,400
| 0.067821
| 0.067821
| 0.067392
| 0.067392
| 17,539,200
|
AAPL
| 369,273,600
| 0.065674
| 0.065674
| 0.065245
| 0.065245
| 27,686,400
|
AAPL
| 369,360,000
| 0.063957
| 0.063957
| 0.063528
| 0.063528
| 19,510,400
|
AAPL
| 369,446,400
| 0.062669
| 0.062669
| 0.06224
| 0.06224
| 19,353,600
|
AAPL
| 369,532,800
| 0.060953
| 0.060953
| 0.060523
| 0.060523
| 19,376,000
|
AAPL
| 369,619,200
| 0.060953
| 0.061382
| 0.060953
| 0.060953
| 26,320,000
|
AAPL
| 369,878,400
| 0.061382
| 0.061811
| 0.061382
| 0.061382
| 49,033,600
|
AAPL
| 369,964,800
| 0.058377
| 0.058377
| 0.057948
| 0.057948
| 47,420,800
|
AAPL
| 370,051,200
| 0.057519
| 0.057519
| 0.05666
| 0.05666
| 28,201,600
|
AAPL
| 370,137,600
| 0.05666
| 0.05666
| 0.056231
| 0.056231
| 18,300,800
|
AAPL
| 370,224,000
| 0.049792
| 0.049792
| 0.048934
| 0.048934
| 34,608,000
|
AAPL
| 370,483,200
| 0.049363
| 0.049792
| 0.049363
| 0.049363
| 91,728,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.