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
| 582,768,000
| 0.307499
| 0.310098
| 0.304901
| 0.305767
| 78,601,600
|
AAPL
| 582,854,400
| 0.304901
| 0.311831
| 0.304034
| 0.310964
| 123,592,000
|
AAPL
| 582,940,800
| 0.315295
| 0.317894
| 0.311831
| 0.316161
| 195,563,200
|
AAPL
| 583,027,200
| 0.317027
| 0.317027
| 0.31183
| 0.31183
| 71,388,800
|
AAPL
| 583,113,600
| 0.31183
| 0.315295
| 0.308365
| 0.31183
| 74,715,200
|
AAPL
| 583,372,800
| 0.308365
| 0.314429
| 0.308365
| 0.308365
| 83,619,200
|
AAPL
| 583,459,200
| 0.310098
| 0.320492
| 0.308365
| 0.320492
| 162,568,000
|
AAPL
| 583,545,600
| 0.31876
| 0.323957
| 0.317027
| 0.321359
| 143,449,600
|
AAPL
| 583,632,000
| 0.320492
| 0.323957
| 0.31876
| 0.320492
| 114,688,000
|
AAPL
| 583,718,400
| 0.322225
| 0.324823
| 0.320492
| 0.322225
| 94,539,200
|
AAPL
| 584,064,000
| 0.322225
| 0.327422
| 0.319626
| 0.327422
| 104,451,200
|
AAPL
| 584,150,400
| 0.326556
| 0.329154
| 0.319626
| 0.322225
| 156,553,600
|
AAPL
| 584,236,800
| 0.322225
| 0.322225
| 0.313563
| 0.317894
| 105,604,800
|
AAPL
| 584,323,200
| 0.315295
| 0.31876
| 0.311831
| 0.313563
| 105,392,000
|
AAPL
| 584,582,400
| 0.315295
| 0.315295
| 0.310964
| 0.312697
| 73,628,800
|
AAPL
| 584,668,800
| 0.311831
| 0.313563
| 0.308365
| 0.310098
| 100,900,800
|
AAPL
| 584,755,200
| 0.310098
| 0.311831
| 0.306633
| 0.310098
| 115,169,600
|
AAPL
| 584,841,600
| 0.310098
| 0.313563
| 0.308365
| 0.31183
| 62,809,600
|
AAPL
| 584,928,000
| 0.31183
| 0.315295
| 0.310098
| 0.31183
| 83,025,600
|
AAPL
| 585,187,200
| 0.314429
| 0.31876
| 0.313563
| 0.315295
| 113,500,800
|
AAPL
| 585,273,600
| 0.311831
| 0.315295
| 0.304035
| 0.310098
| 122,304,000
|
AAPL
| 585,360,000
| 0.310098
| 0.311831
| 0.304901
| 0.306633
| 120,086,400
|
AAPL
| 585,446,400
| 0.303168
| 0.304901
| 0.296239
| 0.297972
| 149,027,200
|
AAPL
| 585,532,800
| 0.297972
| 0.299704
| 0.294506
| 0.294506
| 103,846,400
|
AAPL
| 585,792,000
| 0.296239
| 0.299704
| 0.292774
| 0.296239
| 105,896,000
|
AAPL
| 585,878,400
| 0.296239
| 0.299704
| 0.292774
| 0.296239
| 101,528,000
|
AAPL
| 585,964,800
| 0.296239
| 0.299704
| 0.294506
| 0.296239
| 116,524,800
|
AAPL
| 586,051,200
| 0.294506
| 0.297972
| 0.292774
| 0.295372
| 92,680,000
|
AAPL
| 586,137,600
| 0.299704
| 0.308365
| 0.297972
| 0.307499
| 158,950,400
|
AAPL
| 586,396,800
| 0.308365
| 0.317027
| 0.306633
| 0.31183
| 85,937,600
|
AAPL
| 586,483,200
| 0.311831
| 0.315295
| 0.308365
| 0.309232
| 121,284,800
|
AAPL
| 586,569,600
| 0.310098
| 0.310098
| 0.304901
| 0.310098
| 110,846,400
|
AAPL
| 586,656,000
| 0.310098
| 0.313563
| 0.308365
| 0.309232
| 68,913,600
|
AAPL
| 586,742,400
| 0.308365
| 0.311831
| 0.306633
| 0.306633
| 52,662,400
|
AAPL
| 587,001,600
| 0.308365
| 0.310098
| 0.304901
| 0.304901
| 29,937,600
|
AAPL
| 587,088,000
| 0.304901
| 0.306633
| 0.297972
| 0.301436
| 170,027,200
|
AAPL
| 587,174,400
| 0.303168
| 0.303168
| 0.289309
| 0.290175
| 147,806,400
|
AAPL
| 587,260,800
| 0.292774
| 0.299704
| 0.291042
| 0.299704
| 106,052,800
|
AAPL
| 587,347,200
| 0.297972
| 0.297972
| 0.292774
| 0.294506
| 77,481,600
|
AAPL
| 587,606,400
| 0.293326
| 0.293326
| 0.281176
| 0.286384
| 166,678,400
|
AAPL
| 587,692,800
| 0.284647
| 0.300269
| 0.282912
| 0.295061
| 122,752,000
|
AAPL
| 587,779,200
| 0.295061
| 0.296797
| 0.289855
| 0.29159
| 118,944,000
|
AAPL
| 587,865,600
| 0.29159
| 0.298533
| 0.289855
| 0.295061
| 74,065,600
|
AAPL
| 587,952,000
| 0.295061
| 0.296797
| 0.281176
| 0.282912
| 227,360,000
|
AAPL
| 588,211,200
| 0.279441
| 0.282912
| 0.274234
| 0.27597
| 170,195,200
|
AAPL
| 588,297,600
| 0.27597
| 0.279441
| 0.272498
| 0.274234
| 163,576,000
|
AAPL
| 588,384,000
| 0.27597
| 0.282912
| 0.274234
| 0.282912
| 125,473,600
|
AAPL
| 588,470,400
| 0.279441
| 0.281176
| 0.272498
| 0.278573
| 127,680,000
|
AAPL
| 588,556,800
| 0.277705
| 0.282912
| 0.277705
| 0.279441
| 40,152,000
|
AAPL
| 588,816,000
| 0.282912
| 0.284647
| 0.281176
| 0.28378
| 57,232,000
|
AAPL
| 588,902,400
| 0.282912
| 0.284647
| 0.277705
| 0.28378
| 50,568,000
|
AAPL
| 588,988,800
| 0.284647
| 0.285516
| 0.274234
| 0.276837
| 237,686,400
|
AAPL
| 589,075,200
| 0.27597
| 0.27597
| 0.267291
| 0.269895
| 246,736,000
|
AAPL
| 589,161,600
| 0.274234
| 0.277705
| 0.270762
| 0.27597
| 186,300,800
|
AAPL
| 589,507,200
| 0.277705
| 0.277705
| 0.269027
| 0.269895
| 143,449,600
|
AAPL
| 589,593,600
| 0.270762
| 0.274234
| 0.262084
| 0.265556
| 179,110,400
|
AAPL
| 589,680,000
| 0.265556
| 0.274234
| 0.262084
| 0.269027
| 207,256,000
|
AAPL
| 589,766,400
| 0.269027
| 0.284647
| 0.262085
| 0.281176
| 234,673,600
|
AAPL
| 590,025,600
| 0.284647
| 0.289855
| 0.278573
| 0.284647
| 148,030,400
|
AAPL
| 590,112,000
| 0.279441
| 0.286384
| 0.277705
| 0.284647
| 119,683,200
|
AAPL
| 590,198,400
| 0.289855
| 0.294194
| 0.288119
| 0.29159
| 238,571,200
|
AAPL
| 590,284,800
| 0.29159
| 0.296797
| 0.288119
| 0.288987
| 165,760,000
|
AAPL
| 590,371,200
| 0.288119
| 0.296797
| 0.287251
| 0.293326
| 123,760,000
|
AAPL
| 590,630,400
| 0.29159
| 0.293326
| 0.286384
| 0.289855
| 92,131,200
|
AAPL
| 590,716,800
| 0.289855
| 0.293326
| 0.287251
| 0.288119
| 102,681,600
|
AAPL
| 590,803,200
| 0.289855
| 0.298533
| 0.288119
| 0.296797
| 91,347,200
|
AAPL
| 590,889,600
| 0.298533
| 0.305475
| 0.296797
| 0.305475
| 145,667,200
|
AAPL
| 590,976,000
| 0.302004
| 0.307211
| 0.302004
| 0.30374
| 101,483,200
|
AAPL
| 591,235,200
| 0.30374
| 0.305475
| 0.295061
| 0.296797
| 87,035,200
|
AAPL
| 591,321,600
| 0.295061
| 0.302004
| 0.295061
| 0.301137
| 162,982,400
|
AAPL
| 591,408,000
| 0.302004
| 0.306343
| 0.300269
| 0.302004
| 84,694,400
|
AAPL
| 591,494,400
| 0.30374
| 0.307211
| 0.302004
| 0.305475
| 106,075,200
|
AAPL
| 591,580,800
| 0.305475
| 0.305475
| 0.300269
| 0.300269
| 92,892,800
|
AAPL
| 591,840,000
| 0.298533
| 0.300269
| 0.29159
| 0.295061
| 90,776,000
|
AAPL
| 591,926,400
| 0.293326
| 0.296797
| 0.285516
| 0.288119
| 51,654,400
|
AAPL
| 592,012,800
| 0.286384
| 0.289855
| 0.281176
| 0.28378
| 123,200,000
|
AAPL
| 592,099,200
| 0.281176
| 0.28378
| 0.272498
| 0.27597
| 167,764,800
|
AAPL
| 592,185,600
| 0.270762
| 0.27597
| 0.266423
| 0.27597
| 457,587,200
|
AAPL
| 592,444,800
| 0.274234
| 0.27597
| 0.260348
| 0.267291
| 332,640,000
|
AAPL
| 592,531,200
| 0.265556
| 0.274234
| 0.265556
| 0.270762
| 194,555,200
|
AAPL
| 592,617,600
| 0.267291
| 0.270762
| 0.26382
| 0.269027
| 132,944,000
|
AAPL
| 592,704,000
| 0.267291
| 0.27597
| 0.267291
| 0.270762
| 164,460,800
|
AAPL
| 592,790,400
| 0.274234
| 0.274234
| 0.264688
| 0.269027
| 157,248,000
|
AAPL
| 593,049,600
| 0.267291
| 0.270762
| 0.265556
| 0.267291
| 93,688,000
|
AAPL
| 593,136,000
| 0.270762
| 0.274234
| 0.265556
| 0.273366
| 142,598,400
|
AAPL
| 593,222,400
| 0.27597
| 0.282912
| 0.274234
| 0.277705
| 277,323,200
|
AAPL
| 593,308,800
| 0.277705
| 0.288987
| 0.277705
| 0.288119
| 173,465,600
|
AAPL
| 593,395,200
| 0.286384
| 0.289855
| 0.282912
| 0.284647
| 123,603,200
|
AAPL
| 593,654,400
| 0.286384
| 0.286384
| 0.275102
| 0.277705
| 135,161,600
|
AAPL
| 593,740,800
| 0.279441
| 0.279441
| 0.27597
| 0.276837
| 85,187,200
|
AAPL
| 593,827,200
| 0.277705
| 0.277705
| 0.267291
| 0.272498
| 188,720,000
|
AAPL
| 593,913,600
| 0.269027
| 0.272498
| 0.265556
| 0.270762
| 143,684,800
|
AAPL
| 594,000,000
| 0.270762
| 0.274234
| 0.267291
| 0.267291
| 84,481,600
|
AAPL
| 594,259,200
| 0.269027
| 0.269027
| 0.260348
| 0.268159
| 242,905,600
|
AAPL
| 594,345,600
| 0.267291
| 0.269027
| 0.262084
| 0.26382
| 143,696,000
|
AAPL
| 594,432,000
| 0.265556
| 0.265556
| 0.255141
| 0.258613
| 208,521,600
|
AAPL
| 594,518,400
| 0.258613
| 0.260348
| 0.255142
| 0.257745
| 242,457,600
|
AAPL
| 594,604,800
| 0.255141
| 0.26382
| 0.255141
| 0.262084
| 153,798,400
|
AAPL
| 594,864,000
| 0.258613
| 0.262085
| 0.256877
| 0.260348
| 170,083,200
|
AAPL
| 594,950,400
| 0.260348
| 0.269027
| 0.25948
| 0.267291
| 154,526,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.