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
| 470,275,200
| 0.082415
| 0.082415
| 0.082415
| 0.082415
| 100,643,200
|
AAPL
| 470,361,600
| 0.084561
| 0.085419
| 0.084561
| 0.084561
| 127,411,200
|
AAPL
| 470,448,000
| 0.088853
| 0.091
| 0.088853
| 0.088853
| 410,524,800
|
AAPL
| 470,534,400
| 0.088853
| 0.088853
| 0.087136
| 0.087136
| 174,876,800
|
AAPL
| 470,620,800
| 0.087136
| 0.087995
| 0.084561
| 0.08499
| 108,707,200
|
AAPL
| 470,880,000
| 0.08499
| 0.085419
| 0.083703
| 0.083703
| 98,000,000
|
AAPL
| 470,966,400
| 0.085419
| 0.087136
| 0.085419
| 0.085419
| 120,377,600
|
AAPL
| 471,052,800
| 0.089712
| 0.089712
| 0.089712
| 0.089712
| 262,908,800
|
AAPL
| 471,139,200
| 0.094005
| 0.094434
| 0.094005
| 0.094005
| 317,273,600
|
AAPL
| 471,225,600
| 0.094005
| 0.097438
| 0.093146
| 0.093575
| 494,524,800
|
AAPL
| 471,484,800
| 0.093575
| 0.093575
| 0.091858
| 0.091858
| 111,484,800
|
AAPL
| 471,571,200
| 0.091858
| 0.093146
| 0.090571
| 0.090571
| 123,782,400
|
AAPL
| 471,657,600
| 0.090571
| 0.090571
| 0.087566
| 0.087566
| 110,073,600
|
AAPL
| 471,744,000
| 0.088424
| 0.090142
| 0.088424
| 0.088424
| 66,841,600
|
AAPL
| 471,830,400
| 0.088424
| 0.091429
| 0.088424
| 0.090571
| 96,140,800
|
AAPL
| 472,089,600
| 0.092717
| 0.093575
| 0.092717
| 0.092717
| 125,238,400
|
AAPL
| 472,176,000
| 0.098297
| 0.098726
| 0.098297
| 0.098297
| 340,569,600
|
AAPL
| 472,262,400
| 0.098297
| 0.098726
| 0.094434
| 0.094434
| 317,497,600
|
AAPL
| 472,348,800
| 0.094434
| 0.096151
| 0.094005
| 0.094005
| 139,843,200
|
AAPL
| 472,435,200
| 0.094005
| 0.094434
| 0.091858
| 0.092717
| 123,894,400
|
AAPL
| 472,694,400
| 0.094434
| 0.094863
| 0.094434
| 0.094434
| 67,536,000
|
AAPL
| 472,867,200
| 0.094863
| 0.095721
| 0.094863
| 0.094863
| 67,177,600
|
AAPL
| 472,953,600
| 0.095292
| 0.095721
| 0.095292
| 0.095292
| 98,761,600
|
AAPL
| 473,040,000
| 0.095292
| 0.099155
| 0.094863
| 0.098726
| 165,334,400
|
AAPL
| 473,299,200
| 0.100014
| 0.100443
| 0.100014
| 0.100014
| 207,760,000
|
AAPL
| 473,472,000
| 0.100014
| 0.100014
| 0.095721
| 0.095721
| 175,302,400
|
AAPL
| 473,558,400
| 0.097438
| 0.100014
| 0.097438
| 0.097438
| 166,611,200
|
AAPL
| 473,644,800
| 0.097438
| 0.097867
| 0.096151
| 0.097438
| 137,267,200
|
AAPL
| 473,904,000
| 0.097438
| 0.097868
| 0.097009
| 0.097009
| 170,912,000
|
AAPL
| 473,990,400
| 0.097009
| 0.097867
| 0.096151
| 0.096151
| 141,120,000
|
AAPL
| 474,076,800
| 0.098726
| 0.100014
| 0.098726
| 0.098726
| 166,723,200
|
AAPL
| 474,163,200
| 0.103019
| 0.103448
| 0.103019
| 0.103019
| 277,065,600
|
AAPL
| 474,249,600
| 0.103019
| 0.103877
| 0.101301
| 0.10216
| 205,049,600
|
AAPL
| 474,508,800
| 0.105165
| 0.106023
| 0.105165
| 0.105165
| 270,435,200
|
AAPL
| 474,595,200
| 0.105165
| 0.106882
| 0.103019
| 0.103019
| 264,969,600
|
AAPL
| 474,681,600
| 0.103877
| 0.105594
| 0.103877
| 0.103877
| 189,884,800
|
AAPL
| 474,768,000
| 0.103877
| 0.105594
| 0.09658
| 0.09658
| 547,523,200
|
AAPL
| 474,854,400
| 0.09658
| 0.100443
| 0.096151
| 0.098297
| 352,665,600
|
AAPL
| 475,113,600
| 0.100443
| 0.101301
| 0.100443
| 0.100443
| 325,427,200
|
AAPL
| 475,200,000
| 0.103448
| 0.103877
| 0.103448
| 0.103448
| 424,838,400
|
AAPL
| 475,286,400
| 0.103448
| 0.103877
| 0.10173
| 0.10173
| 430,505,600
|
AAPL
| 475,372,800
| 0.10173
| 0.10173
| 0.099584
| 0.099584
| 397,062,400
|
AAPL
| 475,459,200
| 0.099584
| 0.10173
| 0.097438
| 0.10173
| 318,460,800
|
AAPL
| 475,718,400
| 0.103877
| 0.105165
| 0.103877
| 0.103877
| 412,182,400
|
AAPL
| 475,804,800
| 0.103877
| 0.104736
| 0.10259
| 0.10259
| 223,731,200
|
AAPL
| 475,891,200
| 0.10259
| 0.104736
| 0.10259
| 0.10259
| 492,441,600
|
AAPL
| 475,977,600
| 0.10259
| 0.103019
| 0.099584
| 0.099584
| 276,236,800
|
AAPL
| 476,064,000
| 0.099584
| 0.100014
| 0.097438
| 0.098297
| 137,737,600
|
AAPL
| 476,323,200
| 0.100443
| 0.100872
| 0.100443
| 0.100443
| 218,019,200
|
AAPL
| 476,409,600
| 0.101301
| 0.103019
| 0.101301
| 0.101301
| 190,041,600
|
AAPL
| 476,496,000
| 0.103019
| 0.103019
| 0.103019
| 0.103019
| 194,432,000
|
AAPL
| 476,582,400
| 0.103019
| 0.104306
| 0.10259
| 0.10259
| 245,481,600
|
AAPL
| 476,668,800
| 0.10259
| 0.103019
| 0.101301
| 0.10259
| 132,025,600
|
AAPL
| 476,928,000
| 0.104736
| 0.105594
| 0.104736
| 0.104736
| 346,953,600
|
AAPL
| 477,014,400
| 0.104736
| 0.105165
| 0.10216
| 0.10216
| 226,508,800
|
AAPL
| 477,100,800
| 0.10216
| 0.10216
| 0.097438
| 0.097438
| 527,027,200
|
AAPL
| 477,187,200
| 0.097438
| 0.098297
| 0.094863
| 0.094863
| 426,832,000
|
AAPL
| 477,273,600
| 0.094863
| 0.09658
| 0.094005
| 0.096151
| 173,622,400
|
AAPL
| 477,619,200
| 0.095721
| 0.095721
| 0.094863
| 0.094863
| 149,833,600
|
AAPL
| 477,705,600
| 0.094863
| 0.095292
| 0.090571
| 0.090571
| 219,968,000
|
AAPL
| 477,792,000
| 0.092288
| 0.092717
| 0.092288
| 0.092288
| 308,224,000
|
AAPL
| 477,878,400
| 0.092288
| 0.095721
| 0.092288
| 0.094863
| 226,531,200
|
AAPL
| 478,137,600
| 0.094863
| 0.095292
| 0.093575
| 0.093575
| 98,537,600
|
AAPL
| 478,224,000
| 0.093575
| 0.094005
| 0.091858
| 0.091858
| 188,966,400
|
AAPL
| 478,310,400
| 0.091858
| 0.091858
| 0.086278
| 0.086278
| 403,580,800
|
AAPL
| 478,396,800
| 0.086278
| 0.086278
| 0.08499
| 0.08499
| 319,065,600
|
AAPL
| 478,483,200
| 0.08499
| 0.085419
| 0.082415
| 0.085419
| 247,430,400
|
AAPL
| 478,742,400
| 0.086707
| 0.089282
| 0.086707
| 0.086707
| 153,104,000
|
AAPL
| 478,828,800
| 0.088853
| 0.088853
| 0.088853
| 0.088853
| 130,771,200
|
AAPL
| 478,915,200
| 0.088853
| 0.088853
| 0.084561
| 0.084561
| 193,603,200
|
AAPL
| 479,001,600
| 0.084561
| 0.08499
| 0.075976
| 0.075976
| 733,980,800
|
AAPL
| 479,088,000
| 0.075976
| 0.075976
| 0.071255
| 0.07383
| 473,558,400
|
AAPL
| 479,347,200
| 0.076405
| 0.076834
| 0.076405
| 0.076405
| 286,003,200
|
AAPL
| 479,433,600
| 0.078981
| 0.07984
| 0.078981
| 0.078981
| 219,430,400
|
AAPL
| 479,520,000
| 0.078981
| 0.078981
| 0.074688
| 0.074688
| 251,126,400
|
AAPL
| 479,606,400
| 0.074688
| 0.075117
| 0.074688
| 0.074688
| 241,606,400
|
AAPL
| 479,692,800
| 0.074688
| 0.07941
| 0.074259
| 0.077693
| 181,417,600
|
AAPL
| 479,952,000
| 0.078552
| 0.07941
| 0.078552
| 0.078552
| 124,768,000
|
AAPL
| 480,038,400
| 0.078552
| 0.07941
| 0.075547
| 0.075547
| 171,449,600
|
AAPL
| 480,124,800
| 0.076405
| 0.077693
| 0.076405
| 0.076405
| 404,969,600
|
AAPL
| 480,211,200
| 0.077693
| 0.078981
| 0.077693
| 0.077693
| 162,467,200
|
AAPL
| 480,297,600
| 0.077693
| 0.078981
| 0.076405
| 0.076405
| 80,371,200
|
AAPL
| 480,556,800
| 0.076405
| 0.076405
| 0.074259
| 0.074259
| 109,961,600
|
AAPL
| 480,643,200
| 0.077264
| 0.077264
| 0.077264
| 0.077264
| 121,430,400
|
AAPL
| 480,729,600
| 0.077264
| 0.078123
| 0.075117
| 0.075117
| 111,350,400
|
AAPL
| 480,816,000
| 0.075117
| 0.076405
| 0.075117
| 0.075117
| 129,606,400
|
AAPL
| 480,902,400
| 0.075117
| 0.076405
| 0.075117
| 0.075976
| 87,180,800
|
AAPL
| 481,161,600
| 0.075976
| 0.077693
| 0.074259
| 0.074259
| 114,060,800
|
AAPL
| 481,248,000
| 0.074259
| 0.074688
| 0.072113
| 0.072113
| 227,427,200
|
AAPL
| 481,334,400
| 0.072113
| 0.072542
| 0.072113
| 0.072113
| 242,659,200
|
AAPL
| 481,420,800
| 0.072113
| 0.072542
| 0.070825
| 0.071684
| 161,862,400
|
AAPL
| 481,766,400
| 0.071684
| 0.072113
| 0.067392
| 0.067392
| 198,732,800
|
AAPL
| 481,852,800
| 0.067392
| 0.067821
| 0.067392
| 0.067392
| 263,894,400
|
AAPL
| 481,939,200
| 0.072113
| 0.072971
| 0.072113
| 0.072113
| 226,912,000
|
AAPL
| 482,025,600
| 0.073401
| 0.075547
| 0.073401
| 0.073401
| 146,675,200
|
AAPL
| 482,112,000
| 0.073401
| 0.073401
| 0.071255
| 0.071684
| 72,531,200
|
AAPL
| 482,371,200
| 0.073401
| 0.074259
| 0.073401
| 0.073401
| 59,830,400
|
AAPL
| 482,457,600
| 0.074259
| 0.074688
| 0.074259
| 0.074259
| 67,648,000
|
AAPL
| 482,544,000
| 0.077693
| 0.078552
| 0.077693
| 0.077693
| 123,244,800
|
AAPL
| 482,630,400
| 0.078552
| 0.078981
| 0.078552
| 0.078552
| 202,428,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.