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
| 607,737,600
| 0.240815
| 0.24605
| 0.23907
| 0.244305
| 120,254,400
|
AAPL
| 607,824,000
| 0.24256
| 0.252158
| 0.240815
| 0.251285
| 156,374,400
|
AAPL
| 607,910,400
| 0.251285
| 0.261755
| 0.251285
| 0.260882
| 354,984,000
|
AAPL
| 608,169,600
| 0.26001
| 0.265246
| 0.25652
| 0.258265
| 135,374,400
|
AAPL
| 608,256,000
| 0.261755
| 0.265246
| 0.258265
| 0.263501
| 146,540,800
|
AAPL
| 608,342,400
| 0.26699
| 0.27397
| 0.264373
| 0.268735
| 387,912,000
|
AAPL
| 608,428,800
| 0.27048
| 0.275716
| 0.26699
| 0.268735
| 181,272,000
|
AAPL
| 608,515,200
| 0.272225
| 0.27397
| 0.26699
| 0.27048
| 123,356,800
|
AAPL
| 608,774,400
| 0.268735
| 0.27397
| 0.265246
| 0.27397
| 140,145,600
|
AAPL
| 608,860,800
| 0.275716
| 0.282696
| 0.27397
| 0.280078
| 560,985,600
|
AAPL
| 608,947,200
| 0.279206
| 0.290548
| 0.277461
| 0.285313
| 425,880,000
|
AAPL
| 609,033,600
| 0.284441
| 0.289676
| 0.280951
| 0.284441
| 179,816,000
|
AAPL
| 609,120,000
| 0.282696
| 0.285313
| 0.277461
| 0.280078
| 115,169,600
|
AAPL
| 609,379,200
| 0.279206
| 0.280951
| 0.275716
| 0.280078
| 110,790,400
|
AAPL
| 609,465,600
| 0.279206
| 0.282696
| 0.277461
| 0.279206
| 116,177,600
|
AAPL
| 609,552,000
| 0.279206
| 0.280951
| 0.273098
| 0.277461
| 186,132,800
|
AAPL
| 609,638,400
| 0.275716
| 0.279206
| 0.272225
| 0.274843
| 139,384,000
|
AAPL
| 609,724,800
| 0.27397
| 0.275716
| 0.268735
| 0.272225
| 103,857,600
|
AAPL
| 609,984,000
| 0.268735
| 0.27397
| 0.268735
| 0.272225
| 80,662,400
|
AAPL
| 610,070,400
| 0.272225
| 0.280951
| 0.272225
| 0.278333
| 215,745,600
|
AAPL
| 610,156,800
| 0.277461
| 0.28444
| 0.277461
| 0.280951
| 220,539,200
|
AAPL
| 610,243,200
| 0.280951
| 0.287931
| 0.279206
| 0.286185
| 188,910,400
|
AAPL
| 610,329,600
| 0.296656
| 0.298401
| 0.289676
| 0.289676
| 460,756,800
|
AAPL
| 610,588,800
| 0.289676
| 0.294911
| 0.289676
| 0.294911
| 205,923,200
|
AAPL
| 610,675,200
| 0.293166
| 0.300146
| 0.293166
| 0.296656
| 346,774,400
|
AAPL
| 610,761,600
| 0.300146
| 0.303636
| 0.296656
| 0.301891
| 234,438,400
|
AAPL
| 610,848,000
| 0.301891
| 0.308871
| 0.300146
| 0.306254
| 300,944,000
|
AAPL
| 610,934,400
| 0.310616
| 0.314106
| 0.307126
| 0.314106
| 467,140,800
|
AAPL
| 611,193,600
| 0.312362
| 0.322831
| 0.312362
| 0.321086
| 317,900,800
|
AAPL
| 611,280,000
| 0.321086
| 0.322831
| 0.314106
| 0.316724
| 228,670,400
|
AAPL
| 611,366,400
| 0.315852
| 0.317596
| 0.314107
| 0.315852
| 248,460,800
|
AAPL
| 611,452,800
| 0.315852
| 0.317596
| 0.312362
| 0.312362
| 211,254,400
|
AAPL
| 611,539,200
| 0.312362
| 0.322831
| 0.312362
| 0.319341
| 330,769,600
|
AAPL
| 611,798,400
| 0.320041
| 0.323538
| 0.316543
| 0.32179
| 190,400,000
|
AAPL
| 611,884,800
| 0.32179
| 0.32179
| 0.316544
| 0.318292
| 134,467,200
|
AAPL
| 611,971,200
| 0.316543
| 0.334032
| 0.316543
| 0.334032
| 297,606,400
|
AAPL
| 612,057,600
| 0.330534
| 0.342776
| 0.330534
| 0.33753
| 232,366,400
|
AAPL
| 612,144,000
| 0.33753
| 0.342776
| 0.33578
| 0.339279
| 112,515,200
|
AAPL
| 612,489,600
| 0.33753
| 0.342776
| 0.331409
| 0.332283
| 111,921,600
|
AAPL
| 612,576,000
| 0.332283
| 0.336656
| 0.328786
| 0.334032
| 115,214,400
|
AAPL
| 612,662,400
| 0.334032
| 0.344525
| 0.332283
| 0.341027
| 179,502,400
|
AAPL
| 612,748,800
| 0.339279
| 0.346274
| 0.339279
| 0.342776
| 124,476,800
|
AAPL
| 613,008,000
| 0.341027
| 0.342776
| 0.325288
| 0.328785
| 124,118,400
|
AAPL
| 613,094,400
| 0.327037
| 0.328785
| 0.323538
| 0.327037
| 145,006,400
|
AAPL
| 613,180,800
| 0.327037
| 0.339279
| 0.327037
| 0.33753
| 175,672,000
|
AAPL
| 613,267,200
| 0.339279
| 0.342776
| 0.330534
| 0.333157
| 178,012,800
|
AAPL
| 613,353,600
| 0.330534
| 0.334032
| 0.325288
| 0.328785
| 94,416,000
|
AAPL
| 613,612,800
| 0.327037
| 0.334032
| 0.323538
| 0.332283
| 80,864,000
|
AAPL
| 613,699,200
| 0.332283
| 0.341027
| 0.328785
| 0.339279
| 230,977,600
|
AAPL
| 613,785,600
| 0.342776
| 0.351521
| 0.33753
| 0.347148
| 251,305,600
|
AAPL
| 613,872,000
| 0.346274
| 0.348022
| 0.332283
| 0.332283
| 161,403,200
|
AAPL
| 613,958,400
| 0.313046
| 0.318292
| 0.304301
| 0.311296
| 542,001,600
|
AAPL
| 614,217,600
| 0.311296
| 0.313046
| 0.304301
| 0.307799
| 183,120,000
|
AAPL
| 614,304,000
| 0.307799
| 0.307799
| 0.295557
| 0.300804
| 134,534,400
|
AAPL
| 614,390,400
| 0.300804
| 0.304301
| 0.295557
| 0.297306
| 129,864,000
|
AAPL
| 614,476,800
| 0.297306
| 0.30605
| 0.293808
| 0.302553
| 137,200,000
|
AAPL
| 614,563,200
| 0.302553
| 0.309548
| 0.302553
| 0.306925
| 123,894,400
|
AAPL
| 614,822,400
| 0.307799
| 0.307799
| 0.302553
| 0.304302
| 183,836,800
|
AAPL
| 614,908,800
| 0.30605
| 0.309548
| 0.297306
| 0.29818
| 105,784,000
|
AAPL
| 614,995,200
| 0.295557
| 0.295557
| 0.286812
| 0.292059
| 257,028,800
|
AAPL
| 615,081,600
| 0.286812
| 0.288562
| 0.279817
| 0.284189
| 233,520,000
|
AAPL
| 615,168,000
| 0.283315
| 0.29206
| 0.27632
| 0.288562
| 164,740,800
|
AAPL
| 615,427,200
| 0.292059
| 0.292059
| 0.285064
| 0.285064
| 48,350,400
|
AAPL
| 615,600,000
| 0.283315
| 0.285064
| 0.279817
| 0.283315
| 119,156,800
|
AAPL
| 615,686,400
| 0.285064
| 0.29206
| 0.281566
| 0.288562
| 173,924,800
|
AAPL
| 615,772,800
| 0.288562
| 0.293808
| 0.283315
| 0.288562
| 106,108,800
|
AAPL
| 616,032,000
| 0.286812
| 0.288562
| 0.279817
| 0.283315
| 203,694,400
|
AAPL
| 616,118,400
| 0.285064
| 0.286812
| 0.278069
| 0.278069
| 243,924,800
|
AAPL
| 616,204,800
| 0.278069
| 0.281566
| 0.27632
| 0.279817
| 124,129,600
|
AAPL
| 616,291,200
| 0.279817
| 0.286812
| 0.27632
| 0.284189
| 225,433,600
|
AAPL
| 616,377,600
| 0.285064
| 0.286812
| 0.278069
| 0.285064
| 257,320,000
|
AAPL
| 616,636,800
| 0.285064
| 0.288562
| 0.278069
| 0.285064
| 130,894,400
|
AAPL
| 616,723,200
| 0.285064
| 0.285064
| 0.271073
| 0.27457
| 477,310,400
|
AAPL
| 616,809,600
| 0.27632
| 0.285064
| 0.272822
| 0.283315
| 238,974,400
|
AAPL
| 616,896,000
| 0.285064
| 0.288562
| 0.278069
| 0.279817
| 236,073,600
|
AAPL
| 616,982,400
| 0.278069
| 0.279817
| 0.272822
| 0.279817
| 139,484,800
|
AAPL
| 617,241,600
| 0.278069
| 0.278069
| 0.27457
| 0.27457
| 115,987,200
|
AAPL
| 617,328,000
| 0.27457
| 0.278069
| 0.265827
| 0.271073
| 209,843,200
|
AAPL
| 617,414,400
| 0.267575
| 0.269324
| 0.264078
| 0.267575
| 233,744,000
|
AAPL
| 617,500,800
| 0.267575
| 0.27632
| 0.265827
| 0.27457
| 173,073,600
|
AAPL
| 617,587,200
| 0.27457
| 0.278069
| 0.272822
| 0.275446
| 119,336,000
|
AAPL
| 617,846,400
| 0.27457
| 0.279817
| 0.272822
| 0.278069
| 111,865,600
|
AAPL
| 617,932,800
| 0.278069
| 0.281566
| 0.27457
| 0.278943
| 139,540,800
|
AAPL
| 618,019,200
| 0.278069
| 0.283315
| 0.27632
| 0.283315
| 101,404,800
|
AAPL
| 618,105,600
| 0.283315
| 0.290311
| 0.283315
| 0.288562
| 172,939,200
|
AAPL
| 618,192,000
| 0.288562
| 0.299054
| 0.287688
| 0.299054
| 183,355,200
|
AAPL
| 618,451,200
| 0.300804
| 0.307799
| 0.29818
| 0.30605
| 168,212,800
|
AAPL
| 618,537,600
| 0.304301
| 0.313046
| 0.304301
| 0.308673
| 206,192,000
|
AAPL
| 618,624,000
| 0.307799
| 0.320041
| 0.306925
| 0.307799
| 195,160,000
|
AAPL
| 618,710,400
| 0.307799
| 0.307799
| 0.299055
| 0.302553
| 152,364,800
|
AAPL
| 618,796,800
| 0.307799
| 0.307799
| 0.288562
| 0.292934
| 230,081,600
|
AAPL
| 619,056,000
| 0.290311
| 0.293808
| 0.283315
| 0.285064
| 102,827,200
|
AAPL
| 619,142,400
| 0.285064
| 0.290311
| 0.285064
| 0.289436
| 163,732,800
|
AAPL
| 619,228,800
| 0.290311
| 0.292059
| 0.279817
| 0.282441
| 120,534,400
|
AAPL
| 619,315,200
| 0.281566
| 0.288562
| 0.279817
| 0.286812
| 153,316,800
|
AAPL
| 619,401,600
| 0.292059
| 0.297306
| 0.290311
| 0.295557
| 84,067,200
|
AAPL
| 619,660,800
| 0.296258
| 0.303271
| 0.294505
| 0.296258
| 137,827,200
|
AAPL
| 619,747,200
| 0.294505
| 0.301518
| 0.294505
| 0.300641
| 111,832,000
|
AAPL
| 619,833,600
| 0.301518
| 0.310282
| 0.298011
| 0.306776
| 173,644,800
|
AAPL
| 619,920,000
| 0.306776
| 0.312035
| 0.305024
| 0.309406
| 162,926,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.