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
| 657,417,600
| 0.216333
| 0.21988
| 0.211014
| 0.216333
| 90,652,800
|
AAPL
| 657,504,000
| 0.216333
| 0.229633
| 0.216333
| 0.225199
| 148,612,800
|
AAPL
| 657,763,200
| 0.228745
| 0.237612
| 0.226972
| 0.235839
| 184,475,200
|
AAPL
| 657,849,600
| 0.237612
| 0.244705
| 0.235839
| 0.237612
| 184,766,400
|
AAPL
| 657,936,000
| 0.237612
| 0.239385
| 0.231406
| 0.235839
| 202,977,600
|
AAPL
| 658,022,400
| 0.234065
| 0.248251
| 0.234065
| 0.244705
| 199,248,000
|
AAPL
| 658,108,800
| 0.248251
| 0.253571
| 0.244705
| 0.251797
| 198,228,800
|
AAPL
| 658,368,000
| 0.251798
| 0.260664
| 0.250024
| 0.257118
| 145,051,200
|
AAPL
| 658,454,400
| 0.257118
| 0.258891
| 0.253571
| 0.255345
| 141,948,800
|
AAPL
| 658,540,800
| 0.25357
| 0.26421
| 0.25357
| 0.262437
| 190,747,200
|
AAPL
| 658,627,200
| 0.260664
| 0.262437
| 0.251797
| 0.255345
| 161,772,800
|
AAPL
| 658,713,600
| 0.254418
| 0.256198
| 0.247302
| 0.249971
| 183,008,000
|
AAPL
| 658,972,800
| 0.252639
| 0.258867
| 0.25086
| 0.258867
| 223,910,400
|
AAPL
| 659,059,200
| 0.259756
| 0.261535
| 0.25086
| 0.252639
| 153,630,400
|
AAPL
| 659,145,600
| 0.25086
| 0.257977
| 0.247302
| 0.257088
| 123,211,200
|
AAPL
| 659,318,400
| 0.257977
| 0.263314
| 0.256198
| 0.258867
| 53,200,000
|
AAPL
| 659,577,600
| 0.256198
| 0.263314
| 0.256198
| 0.261535
| 81,457,600
|
AAPL
| 659,664,000
| 0.263314
| 0.27221
| 0.261535
| 0.266872
| 164,584,000
|
AAPL
| 659,750,400
| 0.268652
| 0.273989
| 0.261535
| 0.261535
| 174,910,400
|
AAPL
| 659,836,800
| 0.263314
| 0.263314
| 0.257977
| 0.261535
| 126,705,600
|
AAPL
| 659,923,200
| 0.257977
| 0.265093
| 0.257977
| 0.261535
| 121,508,800
|
AAPL
| 660,182,400
| 0.265093
| 0.27221
| 0.263314
| 0.271321
| 165,401,600
|
AAPL
| 660,268,800
| 0.266872
| 0.275768
| 0.266872
| 0.273989
| 152,152,000
|
AAPL
| 660,355,200
| 0.273989
| 0.286443
| 0.269542
| 0.285554
| 218,388,800
|
AAPL
| 660,441,600
| 0.29356
| 0.297118
| 0.288222
| 0.29356
| 532,246,400
|
AAPL
| 660,528,000
| 0.29178
| 0.304235
| 0.29178
| 0.302456
| 329,660,800
|
AAPL
| 660,787,200
| 0.300676
| 0.302455
| 0.295339
| 0.297118
| 250,588,800
|
AAPL
| 660,873,600
| 0.29356
| 0.295339
| 0.284664
| 0.284664
| 347,883,200
|
AAPL
| 660,960,000
| 0.282885
| 0.284664
| 0.277547
| 0.281996
| 242,356,800
|
AAPL
| 661,046,400
| 0.281106
| 0.29178
| 0.281106
| 0.290001
| 160,731,200
|
AAPL
| 661,132,800
| 0.286443
| 0.288222
| 0.281106
| 0.283775
| 87,068,800
|
AAPL
| 661,392,000
| 0.277547
| 0.288222
| 0.277547
| 0.285554
| 131,107,200
|
AAPL
| 661,478,400
| 0.291781
| 0.302456
| 0.290001
| 0.300676
| 220,987,200
|
AAPL
| 661,564,800
| 0.302456
| 0.302456
| 0.292671
| 0.298008
| 140,660,800
|
AAPL
| 661,651,200
| 0.29356
| 0.316689
| 0.29356
| 0.31313
| 401,072,000
|
AAPL
| 661,737,600
| 0.31491
| 0.322026
| 0.309572
| 0.320247
| 346,136,000
|
AAPL
| 661,996,800
| 0.318468
| 0.320247
| 0.31313
| 0.31313
| 58,721,600
|
AAPL
| 662,169,600
| 0.31313
| 0.314909
| 0.306014
| 0.311351
| 103,073,600
|
AAPL
| 662,256,000
| 0.307793
| 0.313131
| 0.307793
| 0.309572
| 97,652,800
|
AAPL
| 662,342,400
| 0.307793
| 0.309572
| 0.304234
| 0.306014
| 63,929,600
|
AAPL
| 662,601,600
| 0.306014
| 0.307793
| 0.304234
| 0.306014
| 44,273,600
|
AAPL
| 662,774,400
| 0.304235
| 0.313131
| 0.298897
| 0.309572
| 154,985,600
|
AAPL
| 662,860,800
| 0.309572
| 0.31491
| 0.306014
| 0.306014
| 150,180,800
|
AAPL
| 662,947,200
| 0.306014
| 0.31491
| 0.306014
| 0.307793
| 141,523,200
|
AAPL
| 663,206,400
| 0.306014
| 0.322027
| 0.306014
| 0.307793
| 310,800,000
|
AAPL
| 663,292,800
| 0.311352
| 0.312241
| 0.302456
| 0.307793
| 218,691,200
|
AAPL
| 663,379,200
| 0.314909
| 0.327364
| 0.311351
| 0.322026
| 467,264,000
|
AAPL
| 663,465,600
| 0.325585
| 0.33626
| 0.325585
| 0.33537
| 435,321,600
|
AAPL
| 663,552,000
| 0.33448
| 0.33626
| 0.327364
| 0.33448
| 307,652,800
|
AAPL
| 663,811,200
| 0.327364
| 0.332702
| 0.327364
| 0.329143
| 210,840,000
|
AAPL
| 663,897,600
| 0.330923
| 0.332702
| 0.327364
| 0.332702
| 192,057,600
|
AAPL
| 663,984,000
| 0.33448
| 0.35583
| 0.332701
| 0.354051
| 390,633,600
|
AAPL
| 664,070,400
| 0.373622
| 0.375401
| 0.348714
| 0.364726
| 591,673,600
|
AAPL
| 664,156,800
| 0.346934
| 0.361168
| 0.345155
| 0.357609
| 943,241,600
|
AAPL
| 664,416,000
| 0.354051
| 0.366505
| 0.354051
| 0.361168
| 324,307,200
|
AAPL
| 664,502,400
| 0.362947
| 0.373622
| 0.359389
| 0.364726
| 427,728,000
|
AAPL
| 664,588,800
| 0.364726
| 0.371843
| 0.362947
| 0.368285
| 244,260,800
|
AAPL
| 664,675,200
| 0.366505
| 0.375401
| 0.366505
| 0.370953
| 233,934,400
|
AAPL
| 664,761,600
| 0.370064
| 0.381628
| 0.370064
| 0.380739
| 223,809,600
|
AAPL
| 665,020,800
| 0.378959
| 0.393193
| 0.378959
| 0.387855
| 273,481,600
|
AAPL
| 665,107,200
| 0.386076
| 0.387855
| 0.371843
| 0.382518
| 215,555,200
|
AAPL
| 665,193,600
| 0.378959
| 0.396751
| 0.378959
| 0.394972
| 336,772,800
|
AAPL
| 665,280,000
| 0.394972
| 0.39853
| 0.389634
| 0.394972
| 242,592,000
|
AAPL
| 665,366,400
| 0.394972
| 0.411873
| 0.394972
| 0.396751
| 444,550,400
|
AAPL
| 665,625,600
| 0.396751
| 0.39853
| 0.391413
| 0.393193
| 267,848,000
|
AAPL
| 665,712,000
| 0.393193
| 0.412763
| 0.389634
| 0.410984
| 356,115,200
|
AAPL
| 665,798,400
| 0.410984
| 0.414542
| 0.402088
| 0.404757
| 222,566,400
|
AAPL
| 665,884,800
| 0.405647
| 0.418101
| 0.396751
| 0.410984
| 520,172,800
|
AAPL
| 665,971,200
| 0.409205
| 0.428775
| 0.409205
| 0.426106
| 313,555,200
|
AAPL
| 666,230,400
| 0.426996
| 0.437671
| 0.425217
| 0.436781
| 323,030,400
|
AAPL
| 666,316,800
| 0.434113
| 0.435892
| 0.422549
| 0.426996
| 224,750,400
|
AAPL
| 666,403,200
| 0.426996
| 0.428775
| 0.412763
| 0.426996
| 255,550,400
|
AAPL
| 666,489,600
| 0.426996
| 0.426996
| 0.403867
| 0.406536
| 377,675,200
|
AAPL
| 666,576,000
| 0.408283
| 0.417197
| 0.408283
| 0.410957
| 365,612,800
|
AAPL
| 666,921,600
| 0.410066
| 0.429677
| 0.409175
| 0.427895
| 226,251,200
|
AAPL
| 667,008,000
| 0.424329
| 0.440375
| 0.422546
| 0.435027
| 213,640,000
|
AAPL
| 667,094,400
| 0.436809
| 0.443941
| 0.418981
| 0.420763
| 190,870,400
|
AAPL
| 667,180,800
| 0.420764
| 0.440375
| 0.417197
| 0.426112
| 232,568,000
|
AAPL
| 667,440,000
| 0.429677
| 0.431461
| 0.410066
| 0.413632
| 359,273,600
|
AAPL
| 667,526,400
| 0.410066
| 0.418981
| 0.402934
| 0.415414
| 250,017,600
|
AAPL
| 667,612,800
| 0.415414
| 0.417197
| 0.410066
| 0.415414
| 174,372,800
|
AAPL
| 667,699,200
| 0.415414
| 0.417197
| 0.401151
| 0.408283
| 227,360,000
|
AAPL
| 667,785,600
| 0.406501
| 0.420764
| 0.406501
| 0.411849
| 126,134,400
|
AAPL
| 668,044,800
| 0.413632
| 0.418981
| 0.406501
| 0.416306
| 88,356,800
|
AAPL
| 668,131,200
| 0.420763
| 0.451072
| 0.420763
| 0.450181
| 441,448,000
|
AAPL
| 668,217,600
| 0.456421
| 0.46801
| 0.448398
| 0.44929
| 523,958,400
|
AAPL
| 668,304,000
| 0.452855
| 0.481382
| 0.451072
| 0.479598
| 321,753,600
|
AAPL
| 668,390,400
| 0.483165
| 0.48673
| 0.463553
| 0.463553
| 322,201,600
|
AAPL
| 668,649,600
| 0.459987
| 0.46177
| 0.443941
| 0.452855
| 175,369,600
|
AAPL
| 668,736,000
| 0.44929
| 0.454638
| 0.445724
| 0.448398
| 233,676,800
|
AAPL
| 668,822,400
| 0.447507
| 0.47425
| 0.447507
| 0.472467
| 174,552,000
|
AAPL
| 668,908,800
| 0.476033
| 0.481382
| 0.459987
| 0.465335
| 227,068,800
|
AAPL
| 668,995,200
| 0.468902
| 0.47425
| 0.465335
| 0.472467
| 204,836,800
|
AAPL
| 669,254,400
| 0.468902
| 0.48673
| 0.468902
| 0.483165
| 214,009,600
|
AAPL
| 669,340,800
| 0.47425
| 0.500993
| 0.468902
| 0.495645
| 422,195,200
|
AAPL
| 669,427,200
| 0.493862
| 0.495645
| 0.476924
| 0.483165
| 361,704,000
|
AAPL
| 669,513,600
| 0.48673
| 0.490296
| 0.454638
| 0.46177
| 296,800,000
|
AAPL
| 669,600,000
| 0.456422
| 0.46177
| 0.443941
| 0.451072
| 338,128,000
|
AAPL
| 669,859,200
| 0.452855
| 0.463553
| 0.451073
| 0.459987
| 135,856,000
|
AAPL
| 669,945,600
| 0.46177
| 0.500993
| 0.46177
| 0.499211
| 333,625,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.