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
| 620,006,400
| 0.308529
| 0.315542
| 0.308529
| 0.313789
| 161,392,000
|
AAPL
| 620,265,600
| 0.312035
| 0.315542
| 0.308529
| 0.313789
| 81,659,200
|
AAPL
| 620,352,000
| 0.313789
| 0.315542
| 0.306776
| 0.309406
| 176,904,000
|
AAPL
| 620,438,400
| 0.308529
| 0.313789
| 0.308529
| 0.312035
| 116,099,200
|
AAPL
| 620,524,800
| 0.312035
| 0.315542
| 0.310282
| 0.312035
| 56,291,200
|
AAPL
| 620,611,200
| 0.312035
| 0.313789
| 0.310282
| 0.312912
| 74,121,600
|
AAPL
| 620,956,800
| 0.312035
| 0.318171
| 0.312035
| 0.313789
| 114,822,400
|
AAPL
| 621,043,200
| 0.313789
| 0.314665
| 0.308529
| 0.313789
| 86,755,200
|
AAPL
| 621,129,600
| 0.313789
| 0.319048
| 0.313789
| 0.313789
| 113,892,800
|
AAPL
| 621,216,000
| 0.313789
| 0.317295
| 0.312035
| 0.315542
| 55,832,000
|
AAPL
| 621,475,200
| 0.313789
| 0.322553
| 0.312035
| 0.3208
| 98,593,600
|
AAPL
| 621,561,600
| 0.319047
| 0.327813
| 0.315542
| 0.322553
| 103,588,800
|
AAPL
| 621,648,000
| 0.324306
| 0.326936
| 0.315542
| 0.315542
| 128,688,000
|
AAPL
| 621,734,400
| 0.315542
| 0.317295
| 0.312035
| 0.313789
| 131,286,400
|
AAPL
| 621,820,800
| 0.315542
| 0.317295
| 0.310282
| 0.315542
| 124,868,800
|
AAPL
| 622,080,000
| 0.312035
| 0.315542
| 0.308529
| 0.308529
| 63,156,800
|
AAPL
| 622,166,400
| 0.310282
| 0.312035
| 0.301518
| 0.303271
| 80,796,800
|
AAPL
| 622,252,800
| 0.308529
| 0.315542
| 0.306776
| 0.312912
| 118,148,800
|
AAPL
| 622,339,200
| 0.315542
| 0.322553
| 0.310282
| 0.313789
| 200,961,600
|
AAPL
| 622,425,600
| 0.313789
| 0.317295
| 0.310282
| 0.314665
| 72,497,600
|
AAPL
| 622,684,800
| 0.313789
| 0.3208
| 0.313789
| 0.317295
| 136,158,400
|
AAPL
| 622,771,200
| 0.315542
| 0.319048
| 0.313789
| 0.317295
| 77,324,800
|
AAPL
| 622,857,600
| 0.310282
| 0.316418
| 0.308529
| 0.313789
| 90,126,400
|
AAPL
| 622,944,000
| 0.315542
| 0.320801
| 0.315542
| 0.319048
| 79,419,200
|
AAPL
| 623,030,400
| 0.317295
| 0.319047
| 0.312035
| 0.312035
| 69,809,600
|
AAPL
| 623,289,600
| 0.312035
| 0.313789
| 0.306776
| 0.311159
| 137,401,600
|
AAPL
| 623,376,000
| 0.310282
| 0.312035
| 0.302394
| 0.3059
| 170,497,600
|
AAPL
| 623,462,400
| 0.306776
| 0.312912
| 0.305023
| 0.310282
| 159,174,400
|
AAPL
| 623,548,800
| 0.312035
| 0.32606
| 0.310282
| 0.319048
| 245,280,000
|
AAPL
| 623,635,200
| 0.324306
| 0.338331
| 0.322553
| 0.337454
| 361,704,000
|
AAPL
| 623,894,400
| 0.336577
| 0.348848
| 0.333071
| 0.347095
| 195,552,000
|
AAPL
| 623,980,800
| 0.348848
| 0.353231
| 0.340084
| 0.347095
| 287,123,200
|
AAPL
| 624,067,200
| 0.341837
| 0.345342
| 0.336577
| 0.342713
| 156,956,800
|
AAPL
| 624,153,600
| 0.34359
| 0.345342
| 0.340084
| 0.341837
| 82,644,800
|
AAPL
| 624,240,000
| 0.341837
| 0.347095
| 0.315542
| 0.3208
| 201,118,400
|
AAPL
| 624,499,200
| 0.313789
| 0.327813
| 0.298011
| 0.327813
| 424,916,800
|
AAPL
| 624,585,600
| 0.322553
| 0.341837
| 0.315542
| 0.331318
| 250,040,000
|
AAPL
| 624,672,000
| 0.32606
| 0.338331
| 0.322553
| 0.338331
| 144,032,000
|
AAPL
| 624,758,400
| 0.338331
| 0.347095
| 0.338331
| 0.341837
| 111,899,200
|
AAPL
| 624,844,800
| 0.334824
| 0.345343
| 0.333071
| 0.336577
| 261,508,800
|
AAPL
| 625,104,000
| 0.336577
| 0.338331
| 0.324306
| 0.327813
| 121,956,800
|
AAPL
| 625,190,400
| 0.324306
| 0.340084
| 0.317295
| 0.333948
| 216,440,000
|
AAPL
| 625,276,800
| 0.334824
| 0.334824
| 0.324306
| 0.32606
| 119,145,600
|
AAPL
| 625,363,200
| 0.319048
| 0.32606
| 0.315542
| 0.317295
| 169,265,600
|
AAPL
| 625,449,600
| 0.317295
| 0.3208
| 0.312035
| 0.317295
| 129,416,000
|
AAPL
| 625,708,800
| 0.319047
| 0.322553
| 0.315542
| 0.3208
| 86,979,200
|
AAPL
| 625,795,200
| 0.3208
| 0.32606
| 0.319047
| 0.32606
| 91,996,800
|
AAPL
| 625,881,600
| 0.324306
| 0.327813
| 0.3208
| 0.32343
| 61,185,600
|
AAPL
| 625,968,000
| 0.315542
| 0.315542
| 0.301518
| 0.308529
| 452,670,400
|
AAPL
| 626,054,400
| 0.308529
| 0.312035
| 0.303271
| 0.303271
| 174,652,800
|
AAPL
| 626,313,600
| 0.305024
| 0.308529
| 0.301518
| 0.303271
| 123,088,000
|
AAPL
| 626,400,000
| 0.303271
| 0.312035
| 0.303271
| 0.308529
| 151,323,200
|
AAPL
| 626,486,400
| 0.310282
| 0.317295
| 0.310282
| 0.315542
| 142,632,000
|
AAPL
| 626,572,800
| 0.315542
| 0.322553
| 0.312035
| 0.322553
| 88,188,800
|
AAPL
| 626,659,200
| 0.3208
| 0.329566
| 0.3208
| 0.327813
| 64,859,200
|
AAPL
| 626,918,400
| 0.32606
| 0.331318
| 0.32606
| 0.32606
| 68,017,600
|
AAPL
| 627,004,800
| 0.32606
| 0.327813
| 0.312035
| 0.313789
| 84,380,800
|
AAPL
| 627,091,200
| 0.315542
| 0.317295
| 0.308529
| 0.310282
| 97,787,200
|
AAPL
| 627,177,600
| 0.312035
| 0.313789
| 0.306776
| 0.313789
| 96,566,400
|
AAPL
| 627,264,000
| 0.312804
| 0.318076
| 0.312804
| 0.314562
| 88,558,400
|
AAPL
| 627,523,200
| 0.316319
| 0.319833
| 0.312804
| 0.318076
| 108,068,800
|
AAPL
| 627,609,600
| 0.318076
| 0.326863
| 0.318076
| 0.318076
| 140,246,400
|
AAPL
| 627,696,000
| 0.319834
| 0.321591
| 0.312804
| 0.314562
| 97,944,000
|
AAPL
| 627,868,800
| 0.314562
| 0.316319
| 0.314562
| 0.314562
| 27,854,400
|
AAPL
| 628,128,000
| 0.314562
| 0.318076
| 0.307532
| 0.309289
| 105,145,600
|
AAPL
| 628,214,400
| 0.307532
| 0.311047
| 0.300503
| 0.310168
| 135,374,400
|
AAPL
| 628,300,800
| 0.305775
| 0.311047
| 0.298745
| 0.309289
| 152,947,200
|
AAPL
| 628,387,200
| 0.307532
| 0.312804
| 0.305775
| 0.311047
| 63,448,000
|
AAPL
| 628,473,600
| 0.312804
| 0.316319
| 0.306654
| 0.309289
| 146,227,200
|
AAPL
| 628,732,800
| 0.307532
| 0.319833
| 0.307532
| 0.318076
| 97,361,600
|
AAPL
| 628,819,200
| 0.318076
| 0.321591
| 0.312804
| 0.316319
| 121,766,400
|
AAPL
| 628,905,600
| 0.316319
| 0.318076
| 0.288201
| 0.300503
| 334,980,800
|
AAPL
| 628,992,000
| 0.296988
| 0.304018
| 0.295231
| 0.300503
| 178,416,000
|
AAPL
| 629,078,400
| 0.298745
| 0.302261
| 0.289959
| 0.293474
| 252,582,400
|
AAPL
| 629,337,600
| 0.288201
| 0.291717
| 0.26975
| 0.2759
| 650,014,400
|
AAPL
| 629,424,000
| 0.2759
| 0.277658
| 0.246026
| 0.253055
| 1,025,416,000
|
AAPL
| 629,510,400
| 0.253055
| 0.25657
| 0.24954
| 0.253055
| 389,760,000
|
AAPL
| 629,596,800
| 0.251297
| 0.253934
| 0.242511
| 0.245147
| 304,752,000
|
AAPL
| 629,683,200
| 0.244269
| 0.246026
| 0.228453
| 0.237239
| 518,168,000
|
AAPL
| 629,942,400
| 0.237239
| 0.246026
| 0.237239
| 0.244269
| 307,204,800
|
AAPL
| 630,028,800
| 0.242511
| 0.24954
| 0.242511
| 0.246026
| 251,193,600
|
AAPL
| 630,115,200
| 0.251297
| 0.254813
| 0.247783
| 0.251297
| 177,990,400
|
AAPL
| 630,201,600
| 0.251297
| 0.254813
| 0.24954
| 0.254813
| 304,808,000
|
AAPL
| 630,288,000
| 0.254813
| 0.261841
| 0.253055
| 0.25657
| 184,587,200
|
AAPL
| 630,633,600
| 0.258327
| 0.258327
| 0.247783
| 0.24954
| 135,284,800
|
AAPL
| 630,720,000
| 0.24954
| 0.251297
| 0.246026
| 0.246904
| 257,006,400
|
AAPL
| 630,806,400
| 0.246026
| 0.247783
| 0.240754
| 0.24339
| 151,256,000
|
AAPL
| 630,892,800
| 0.244269
| 0.251297
| 0.241633
| 0.247783
| 152,409,600
|
AAPL
| 631,238,400
| 0.247783
| 0.263599
| 0.246026
| 0.261841
| 183,198,400
|
AAPL
| 631,324,800
| 0.267114
| 0.267114
| 0.263599
| 0.263599
| 207,995,200
|
AAPL
| 631,411,200
| 0.268871
| 0.272386
| 0.261841
| 0.264478
| 221,513,600
|
AAPL
| 631,497,600
| 0.265357
| 0.268871
| 0.260084
| 0.265357
| 123,312,000
|
AAPL
| 631,756,800
| 0.263599
| 0.267114
| 0.260084
| 0.267114
| 101,572,800
|
AAPL
| 631,843,200
| 0.267114
| 0.267114
| 0.260084
| 0.264478
| 86,139,200
|
AAPL
| 631,929,600
| 0.264478
| 0.264478
| 0.251297
| 0.253055
| 199,718,400
|
AAPL
| 632,016,000
| 0.254813
| 0.254813
| 0.242511
| 0.242511
| 211,052,800
|
AAPL
| 632,102,400
| 0.240754
| 0.244269
| 0.237239
| 0.242511
| 171,897,600
|
AAPL
| 632,361,600
| 0.242511
| 0.251297
| 0.240754
| 0.240754
| 161,739,200
|
AAPL
| 632,448,000
| 0.235482
| 0.246026
| 0.23021
| 0.245147
| 214,244,800
|
AAPL
| 632,534,400
| 0.244269
| 0.244269
| 0.231967
| 0.233725
| 197,299,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.