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
| 645,148,800
| 0.276673
| 0.286396
| 0.274021
| 0.286396
| 165,032,000
|
AAPL
| 645,235,200
| 0.285512
| 0.288164
| 0.281093
| 0.281093
| 138,947,200
|
AAPL
| 645,321,600
| 0.282861
| 0.284629
| 0.277557
| 0.281093
| 140,324,800
|
AAPL
| 645,408,000
| 0.281093
| 0.282861
| 0.276673
| 0.279325
| 144,144,000
|
AAPL
| 645,667,200
| 0.277557
| 0.279325
| 0.275789
| 0.277557
| 111,395,200
|
AAPL
| 645,753,600
| 0.275789
| 0.281093
| 0.27137
| 0.280209
| 157,225,600
|
AAPL
| 645,840,000
| 0.281977
| 0.284629
| 0.281093
| 0.282861
| 154,739,200
|
AAPL
| 645,926,400
| 0.282861
| 0.297004
| 0.282861
| 0.29612
| 208,600,000
|
AAPL
| 646,012,800
| 0.297004
| 0.301423
| 0.291701
| 0.293468
| 283,976,000
|
AAPL
| 646,272,000
| 0.293468
| 0.295236
| 0.284629
| 0.291701
| 122,001,600
|
AAPL
| 646,358,400
| 0.295236
| 0.297004
| 0.285513
| 0.28728
| 127,254,400
|
AAPL
| 646,444,800
| 0.288164
| 0.297004
| 0.284629
| 0.293468
| 97,227,200
|
AAPL
| 646,531,200
| 0.302307
| 0.305843
| 0.295236
| 0.304076
| 249,939,200
|
AAPL
| 646,617,600
| 0.304076
| 0.317335
| 0.302307
| 0.316451
| 325,192,000
|
AAPL
| 646,876,800
| 0.314682
| 0.314682
| 0.309379
| 0.311147
| 135,408,000
|
AAPL
| 646,963,200
| 0.310263
| 0.314682
| 0.309379
| 0.311147
| 99,500,800
|
AAPL
| 647,136,000
| 0.309379
| 0.312914
| 0.305843
| 0.307611
| 107,464,000
|
AAPL
| 647,222,400
| 0.307611
| 0.318219
| 0.305843
| 0.316451
| 209,059,200
|
AAPL
| 647,481,600
| 0.318219
| 0.332362
| 0.316451
| 0.32971
| 315,459,200
|
AAPL
| 647,568,000
| 0.332361
| 0.335897
| 0.330594
| 0.332361
| 361,424,000
|
AAPL
| 647,654,400
| 0.330594
| 0.332361
| 0.323522
| 0.332361
| 246,153,600
|
AAPL
| 647,740,800
| 0.330594
| 0.335897
| 0.328826
| 0.335013
| 182,470,400
|
AAPL
| 647,827,200
| 0.335897
| 0.337665
| 0.330594
| 0.330594
| 230,977,600
|
AAPL
| 648,086,400
| 0.330594
| 0.333245
| 0.319986
| 0.322638
| 179,704,000
|
AAPL
| 648,172,800
| 0.323522
| 0.32529
| 0.311147
| 0.312915
| 136,852,800
|
AAPL
| 648,259,200
| 0.314682
| 0.318218
| 0.304076
| 0.315567
| 288,366,400
|
AAPL
| 648,345,600
| 0.288164
| 0.300539
| 0.282861
| 0.295236
| 585,984,000
|
AAPL
| 648,432,000
| 0.297004
| 0.300539
| 0.288164
| 0.289932
| 191,844,800
|
AAPL
| 648,691,200
| 0.289932
| 0.295236
| 0.282861
| 0.293468
| 270,188,800
|
AAPL
| 648,777,600
| 0.297004
| 0.298772
| 0.289932
| 0.297888
| 193,916,800
|
AAPL
| 648,864,000
| 0.297004
| 0.305843
| 0.295236
| 0.298772
| 104,921,600
|
AAPL
| 648,950,400
| 0.298772
| 0.300539
| 0.289932
| 0.292584
| 80,337,600
|
AAPL
| 649,036,800
| 0.291701
| 0.295236
| 0.286396
| 0.292584
| 62,316,800
|
AAPL
| 649,296,000
| 0.288164
| 0.300539
| 0.288164
| 0.299655
| 85,456,000
|
AAPL
| 649,382,400
| 0.300539
| 0.302307
| 0.293468
| 0.297004
| 96,006,400
|
AAPL
| 649,468,800
| 0.297004
| 0.302307
| 0.293468
| 0.299655
| 93,508,800
|
AAPL
| 649,555,200
| 0.2917
| 0.309379
| 0.2917
| 0.307611
| 223,126,400
|
AAPL
| 649,641,600
| 0.307611
| 0.309379
| 0.281093
| 0.291701
| 268,968,000
|
AAPL
| 649,900,800
| 0.275789
| 0.286396
| 0.272253
| 0.279325
| 179,659,200
|
AAPL
| 649,987,200
| 0.284629
| 0.28728
| 0.274021
| 0.279325
| 198,531,200
|
AAPL
| 650,073,600
| 0.279325
| 0.288164
| 0.279325
| 0.283745
| 102,536,000
|
AAPL
| 650,160,000
| 0.284629
| 0.286396
| 0.277557
| 0.279325
| 96,387,200
|
AAPL
| 650,246,400
| 0.274021
| 0.277557
| 0.270486
| 0.274021
| 102,704,000
|
AAPL
| 650,505,600
| 0.268718
| 0.282861
| 0.267834
| 0.281977
| 156,116,800
|
AAPL
| 650,592,000
| 0.282861
| 0.282861
| 0.277557
| 0.281093
| 98,168,000
|
AAPL
| 650,678,400
| 0.282861
| 0.284629
| 0.277557
| 0.277557
| 92,052,800
|
AAPL
| 650,764,800
| 0.275789
| 0.280209
| 0.272254
| 0.272254
| 123,894,400
|
AAPL
| 650,851,200
| 0.272254
| 0.272254
| 0.252806
| 0.258111
| 246,108,800
|
AAPL
| 651,110,400
| 0.258891
| 0.265983
| 0.257118
| 0.260664
| 75,062,400
|
AAPL
| 651,196,800
| 0.253571
| 0.260664
| 0.250024
| 0.257118
| 161,044,800
|
AAPL
| 651,283,200
| 0.262437
| 0.262437
| 0.247365
| 0.249138
| 122,718,400
|
AAPL
| 651,369,600
| 0.242932
| 0.248251
| 0.237612
| 0.244705
| 143,696,000
|
AAPL
| 651,456,000
| 0.250024
| 0.255344
| 0.246478
| 0.251797
| 73,416,000
|
AAPL
| 651,715,200
| 0.260664
| 0.26953
| 0.257118
| 0.267757
| 117,465,600
|
AAPL
| 651,801,600
| 0.265983
| 0.27219
| 0.26421
| 0.270417
| 80,192,000
|
AAPL
| 651,888,000
| 0.26953
| 0.270417
| 0.260664
| 0.26421
| 150,931,200
|
AAPL
| 651,974,400
| 0.26421
| 0.265983
| 0.255345
| 0.257118
| 122,595,200
|
AAPL
| 652,060,800
| 0.255344
| 0.26421
| 0.255344
| 0.262437
| 99,456,000
|
AAPL
| 652,406,400
| 0.258891
| 0.265983
| 0.258891
| 0.262437
| 82,745,600
|
AAPL
| 652,492,800
| 0.26421
| 0.26421
| 0.253571
| 0.255345
| 64,052,800
|
AAPL
| 652,579,200
| 0.251797
| 0.255344
| 0.250024
| 0.253571
| 87,628,800
|
AAPL
| 652,665,600
| 0.251798
| 0.260664
| 0.249138
| 0.258004
| 58,172,800
|
AAPL
| 652,924,800
| 0.262437
| 0.262437
| 0.253571
| 0.253571
| 75,980,800
|
AAPL
| 653,011,200
| 0.255344
| 0.256231
| 0.239385
| 0.241158
| 178,270,400
|
AAPL
| 653,097,600
| 0.244705
| 0.244705
| 0.237612
| 0.241158
| 100,408,000
|
AAPL
| 653,184,000
| 0.244705
| 0.246478
| 0.234066
| 0.239385
| 97,260,800
|
AAPL
| 653,270,400
| 0.237612
| 0.242932
| 0.235839
| 0.241158
| 113,915,200
|
AAPL
| 653,529,600
| 0.241158
| 0.250024
| 0.237612
| 0.239385
| 77,672,000
|
AAPL
| 653,616,000
| 0.239385
| 0.239385
| 0.234066
| 0.236725
| 124,611,200
|
AAPL
| 653,702,400
| 0.235839
| 0.239385
| 0.226972
| 0.230519
| 182,459,200
|
AAPL
| 653,788,800
| 0.228745
| 0.228745
| 0.221653
| 0.224313
| 100,934,400
|
AAPL
| 653,875,200
| 0.226972
| 0.230519
| 0.21988
| 0.223426
| 153,865,600
|
AAPL
| 654,134,400
| 0.223426
| 0.223426
| 0.211014
| 0.21456
| 138,499,200
|
AAPL
| 654,220,800
| 0.216333
| 0.218107
| 0.207467
| 0.212787
| 157,953,600
|
AAPL
| 654,307,200
| 0.212787
| 0.216333
| 0.211014
| 0.211014
| 94,136,000
|
AAPL
| 654,393,600
| 0.212787
| 0.216333
| 0.198601
| 0.200374
| 142,340,800
|
AAPL
| 654,480,000
| 0.202147
| 0.205694
| 0.193282
| 0.205694
| 176,041,600
|
AAPL
| 654,739,200
| 0.20924
| 0.21988
| 0.207467
| 0.216333
| 155,657,600
|
AAPL
| 654,825,600
| 0.21988
| 0.226972
| 0.209241
| 0.210127
| 270,984,000
|
AAPL
| 654,912,000
| 0.211014
| 0.211014
| 0.189735
| 0.191508
| 268,240,000
|
AAPL
| 654,998,400
| 0.189735
| 0.198601
| 0.186188
| 0.198601
| 213,494,400
|
AAPL
| 655,084,800
| 0.191508
| 0.20392
| 0.191508
| 0.198601
| 99,489,600
|
AAPL
| 655,344,000
| 0.20392
| 0.207467
| 0.200374
| 0.206581
| 61,532,800
|
AAPL
| 655,430,400
| 0.202147
| 0.205694
| 0.196828
| 0.198601
| 120,579,200
|
AAPL
| 655,516,800
| 0.193282
| 0.198601
| 0.184415
| 0.187962
| 147,907,200
|
AAPL
| 655,603,200
| 0.189735
| 0.197714
| 0.180869
| 0.196828
| 205,979,200
|
AAPL
| 655,689,600
| 0.200374
| 0.202147
| 0.191508
| 0.200374
| 228,648,000
|
AAPL
| 655,948,800
| 0.202147
| 0.20392
| 0.188848
| 0.196828
| 201,017,600
|
AAPL
| 656,035,200
| 0.195055
| 0.195055
| 0.172003
| 0.177322
| 305,233,600
|
AAPL
| 656,121,600
| 0.179095
| 0.187962
| 0.177322
| 0.187962
| 309,064,000
|
AAPL
| 656,208,000
| 0.187962
| 0.20392
| 0.187962
| 0.202147
| 315,000,000
|
AAPL
| 656,294,400
| 0.221653
| 0.225199
| 0.21456
| 0.22254
| 933,732,800
|
AAPL
| 656,553,600
| 0.223426
| 0.223426
| 0.216333
| 0.220766
| 252,739,200
|
AAPL
| 656,640,000
| 0.21988
| 0.223426
| 0.21456
| 0.21988
| 167,048,000
|
AAPL
| 656,726,400
| 0.218107
| 0.21988
| 0.212787
| 0.216333
| 141,825,600
|
AAPL
| 656,812,800
| 0.21456
| 0.221653
| 0.210127
| 0.212787
| 153,462,400
|
AAPL
| 656,899,200
| 0.211014
| 0.221653
| 0.211014
| 0.212787
| 134,198,400
|
AAPL
| 657,158,400
| 0.21456
| 0.216333
| 0.211014
| 0.2119
| 123,480,000
|
AAPL
| 657,244,800
| 0.211013
| 0.218107
| 0.204808
| 0.215446
| 98,044,800
|
AAPL
| 657,331,200
| 0.216333
| 0.226086
| 0.21456
| 0.218107
| 148,758,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.