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
| 557,625,600
| 0.36158
| 0.363302
| 0.346084
| 0.352971
| 184,800,000
|
AAPL
| 557,712,000
| 0.352971
| 0.356415
| 0.344363
| 0.347806
| 108,438,400
|
AAPL
| 558,057,600
| 0.346084
| 0.347806
| 0.334032
| 0.343502
| 175,840,000
|
AAPL
| 558,144,000
| 0.346084
| 0.365024
| 0.340918
| 0.363302
| 157,920,000
|
AAPL
| 558,230,400
| 0.366746
| 0.375355
| 0.365885
| 0.37019
| 140,000,000
|
AAPL
| 558,316,800
| 0.371912
| 0.382243
| 0.363302
| 0.375355
| 124,320,000
|
AAPL
| 558,576,000
| 0.377077
| 0.380521
| 0.363302
| 0.365024
| 81,905,600
|
AAPL
| 558,662,400
| 0.365024
| 0.365024
| 0.354693
| 0.356415
| 104,608,000
|
AAPL
| 558,748,800
| 0.356415
| 0.362441
| 0.352971
| 0.356415
| 168,000,000
|
AAPL
| 558,835,200
| 0.358137
| 0.359859
| 0.35125
| 0.358137
| 66,796,800
|
AAPL
| 558,921,600
| 0.358137
| 0.359859
| 0.353832
| 0.356415
| 71,198,400
|
AAPL
| 559,180,800
| 0.356415
| 0.363302
| 0.346084
| 0.346084
| 128,800,000
|
AAPL
| 559,267,200
| 0.347806
| 0.373633
| 0.346084
| 0.372772
| 153,440,000
|
AAPL
| 559,353,600
| 0.372772
| 0.385686
| 0.37019
| 0.380521
| 254,576,000
|
AAPL
| 559,440,000
| 0.380521
| 0.398599
| 0.380521
| 0.389129
| 182,560,000
|
AAPL
| 559,526,400
| 0.390851
| 0.39946
| 0.389129
| 0.396017
| 106,523,200
|
AAPL
| 559,785,600
| 0.396017
| 0.404626
| 0.382242
| 0.383964
| 203,840,000
|
AAPL
| 559,872,000
| 0.385686
| 0.385686
| 0.373633
| 0.375355
| 171,360,000
|
AAPL
| 559,958,400
| 0.373633
| 0.392573
| 0.373633
| 0.389129
| 122,080,000
|
AAPL
| 560,044,800
| 0.390851
| 0.404626
| 0.389129
| 0.401182
| 116,480,000
|
AAPL
| 560,131,200
| 0.401182
| 0.404626
| 0.396017
| 0.402903
| 96,499,200
|
AAPL
| 560,390,400
| 0.402903
| 0.411513
| 0.397738
| 0.408069
| 134,400,000
|
AAPL
| 560,476,800
| 0.409791
| 0.409791
| 0.382242
| 0.383964
| 201,600,000
|
AAPL
| 560,563,200
| 0.382242
| 0.383964
| 0.373633
| 0.382242
| 224,000,000
|
AAPL
| 560,649,600
| 0.382243
| 0.385686
| 0.366746
| 0.373633
| 164,640,000
|
AAPL
| 560,736,000
| 0.373633
| 0.382242
| 0.371912
| 0.372772
| 145,600,000
|
AAPL
| 560,995,200
| 0.373633
| 0.374494
| 0.356415
| 0.366746
| 199,360,000
|
AAPL
| 561,081,600
| 0.375355
| 0.377077
| 0.366746
| 0.375355
| 162,400,000
|
AAPL
| 561,168,000
| 0.37019
| 0.371911
| 0.358137
| 0.366746
| 258,720,000
|
AAPL
| 561,254,400
| 0.366746
| 0.375355
| 0.356415
| 0.358137
| 348,320,000
|
AAPL
| 561,340,800
| 0.359859
| 0.365024
| 0.327144
| 0.33231
| 420,000,000
|
AAPL
| 561,600,000
| 0.33231
| 0.33231
| 0.244497
| 0.251385
| 476,000,000
|
AAPL
| 561,686,400
| 0.265159
| 0.289264
| 0.224697
| 0.23761
| 568,960,000
|
AAPL
| 561,772,800
| 0.265159
| 0.289264
| 0.261716
| 0.278933
| 534,240,000
|
AAPL
| 561,859,200
| 0.270324
| 0.278933
| 0.247941
| 0.253106
| 385,280,000
|
AAPL
| 561,945,600
| 0.246219
| 0.251385
| 0.235888
| 0.244497
| 198,240,000
|
AAPL
| 562,204,800
| 0.23761
| 0.241054
| 0.19026
| 0.192843
| 313,600,000
|
AAPL
| 562,291,200
| 0.203174
| 0.222113
| 0.199731
| 0.208339
| 455,840,000
|
AAPL
| 562,377,600
| 0.211783
| 0.232444
| 0.201452
| 0.230723
| 418,880,000
|
AAPL
| 562,464,000
| 0.235889
| 0.27549
| 0.222113
| 0.272047
| 331,520,000
|
AAPL
| 562,550,400
| 0.27549
| 0.296152
| 0.265159
| 0.26602
| 421,120,000
|
AAPL
| 562,809,600
| 0.266881
| 0.272047
| 0.258271
| 0.266881
| 188,160,000
|
AAPL
| 562,896,000
| 0.261716
| 0.265159
| 0.235889
| 0.249663
| 313,600,000
|
AAPL
| 562,982,400
| 0.244497
| 0.25655
| 0.239332
| 0.247941
| 234,080,000
|
AAPL
| 563,068,800
| 0.249663
| 0.266881
| 0.249663
| 0.261716
| 255,360,000
|
AAPL
| 563,155,200
| 0.263437
| 0.272047
| 0.254828
| 0.259994
| 187,040,000
|
AAPL
| 563,414,400
| 0.254828
| 0.258271
| 0.249663
| 0.25655
| 210,560,000
|
AAPL
| 563,500,800
| 0.251385
| 0.258271
| 0.247941
| 0.249663
| 231,840,000
|
AAPL
| 563,587,200
| 0.25655
| 0.263437
| 0.253106
| 0.25655
| 185,920,000
|
AAPL
| 563,673,600
| 0.265159
| 0.27549
| 0.264298
| 0.266881
| 246,400,000
|
AAPL
| 563,760,000
| 0.270324
| 0.272047
| 0.254828
| 0.25655
| 154,560,000
|
AAPL
| 564,019,200
| 0.259994
| 0.265159
| 0.251385
| 0.253106
| 184,800,000
|
AAPL
| 564,105,600
| 0.253658
| 0.255384
| 0.241579
| 0.241579
| 268,800,000
|
AAPL
| 564,192,000
| 0.246756
| 0.251933
| 0.238128
| 0.250207
| 265,440,000
|
AAPL
| 564,278,400
| 0.251933
| 0.251933
| 0.234677
| 0.238128
| 182,560,000
|
AAPL
| 564,364,800
| 0.234677
| 0.248482
| 0.2295
| 0.24503
| 250,880,000
|
AAPL
| 564,624,000
| 0.24503
| 0.250207
| 0.239854
| 0.250207
| 97,395,200
|
AAPL
| 564,710,400
| 0.253658
| 0.260561
| 0.249345
| 0.255384
| 197,120,000
|
AAPL
| 564,796,800
| 0.255384
| 0.255384
| 0.248482
| 0.251933
| 92,400,000
|
AAPL
| 564,969,600
| 0.250207
| 0.251933
| 0.239854
| 0.241579
| 70,683,200
|
AAPL
| 565,228,800
| 0.232951
| 0.238128
| 0.210519
| 0.227775
| 416,640,000
|
AAPL
| 565,315,200
| 0.231226
| 0.234677
| 0.226049
| 0.2295
| 181,440,000
|
AAPL
| 565,401,600
| 0.2295
| 0.231226
| 0.224324
| 0.224324
| 142,240,000
|
AAPL
| 565,488,000
| 0.227775
| 0.230363
| 0.205342
| 0.210519
| 319,200,000
|
AAPL
| 565,574,400
| 0.208793
| 0.215696
| 0.205342
| 0.212245
| 244,160,000
|
AAPL
| 565,833,600
| 0.21397
| 0.2295
| 0.21397
| 0.227775
| 203,840,000
|
AAPL
| 565,920,000
| 0.231226
| 0.240717
| 0.2295
| 0.238128
| 254,240,000
|
AAPL
| 566,006,400
| 0.238128
| 0.250207
| 0.233814
| 0.241579
| 179,200,000
|
AAPL
| 566,092,800
| 0.232951
| 0.248482
| 0.2295
| 0.239854
| 276,640,000
|
AAPL
| 566,179,200
| 0.239854
| 0.239854
| 0.231226
| 0.234677
| 122,080,000
|
AAPL
| 566,438,400
| 0.238128
| 0.258835
| 0.236403
| 0.257109
| 341,600,000
|
AAPL
| 566,524,800
| 0.260561
| 0.264012
| 0.255384
| 0.258835
| 299,040,000
|
AAPL
| 566,611,200
| 0.260561
| 0.274365
| 0.257109
| 0.270914
| 330,400,000
|
AAPL
| 566,697,600
| 0.279542
| 0.281267
| 0.270914
| 0.270914
| 325,920,000
|
AAPL
| 566,784,000
| 0.27264
| 0.284719
| 0.270914
| 0.279542
| 302,400,000
|
AAPL
| 567,043,200
| 0.279542
| 0.28817
| 0.277816
| 0.28817
| 188,160,000
|
AAPL
| 567,129,600
| 0.28817
| 0.28817
| 0.279542
| 0.286444
| 128,800,000
|
AAPL
| 567,216,000
| 0.28817
| 0.295072
| 0.284719
| 0.291621
| 171,360,000
|
AAPL
| 567,302,400
| 0.289895
| 0.296798
| 0.28817
| 0.294209
| 69,944,000
|
AAPL
| 567,648,000
| 0.291621
| 0.293346
| 0.27264
| 0.277816
| 229,600,000
|
AAPL
| 567,734,400
| 0.279542
| 0.291621
| 0.277816
| 0.290758
| 118,720,000
|
AAPL
| 567,820,800
| 0.293346
| 0.301974
| 0.293346
| 0.299386
| 155,680,000
|
AAPL
| 567,907,200
| 0.293346
| 0.296798
| 0.289033
| 0.289895
| 117,600,000
|
AAPL
| 568,252,800
| 0.295072
| 0.308877
| 0.291621
| 0.308877
| 330,400,000
|
AAPL
| 568,339,200
| 0.317504
| 0.31923
| 0.305425
| 0.308014
| 309,120,000
|
AAPL
| 568,425,600
| 0.310602
| 0.310602
| 0.301974
| 0.301974
| 268,800,000
|
AAPL
| 568,512,000
| 0.300249
| 0.308877
| 0.293346
| 0.307151
| 212,800,000
|
AAPL
| 568,598,400
| 0.30715
| 0.312328
| 0.27264
| 0.276091
| 486,080,000
|
AAPL
| 568,857,600
| 0.276091
| 0.295072
| 0.274365
| 0.293346
| 404,320,000
|
AAPL
| 568,944,000
| 0.296798
| 0.300249
| 0.274365
| 0.289895
| 400,960,000
|
AAPL
| 569,030,400
| 0.289895
| 0.298523
| 0.283856
| 0.291621
| 211,680,000
|
AAPL
| 569,116,800
| 0.295072
| 0.295935
| 0.289895
| 0.291621
| 132,160,000
|
AAPL
| 569,203,200
| 0.300249
| 0.310602
| 0.293346
| 0.295935
| 343,840,000
|
AAPL
| 569,462,400
| 0.296798
| 0.296798
| 0.289895
| 0.295072
| 125,440,000
|
AAPL
| 569,548,800
| 0.291621
| 0.298523
| 0.285582
| 0.295072
| 274,400,000
|
AAPL
| 569,635,200
| 0.296798
| 0.296798
| 0.264012
| 0.274365
| 680,960,000
|
AAPL
| 569,721,600
| 0.279542
| 0.281267
| 0.271777
| 0.276954
| 493,920,000
|
AAPL
| 569,808,000
| 0.279542
| 0.281267
| 0.264012
| 0.270914
| 445,760,000
|
AAPL
| 570,067,200
| 0.27264
| 0.286444
| 0.27264
| 0.28213
| 200,480,000
|
AAPL
| 570,153,600
| 0.281267
| 0.282993
| 0.270914
| 0.274365
| 143,360,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.