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
| 670,032,000
| 0.499211
| 0.500993
| 0.488513
| 0.493862
| 190,220,800
|
AAPL
| 670,118,400
| 0.493862
| 0.499211
| 0.483165
| 0.484948
| 78,702,400
|
AAPL
| 670,464,000
| 0.484947
| 0.495645
| 0.481382
| 0.488513
| 117,924,800
|
AAPL
| 670,550,400
| 0.492079
| 0.518823
| 0.488513
| 0.518823
| 292,924,800
|
AAPL
| 670,636,800
| 0.517039
| 0.518823
| 0.499211
| 0.499211
| 240,128,000
|
AAPL
| 670,723,200
| 0.499211
| 0.513474
| 0.495645
| 0.509908
| 168,436,800
|
AAPL
| 670,809,600
| 0.511691
| 0.511691
| 0.490296
| 0.494754
| 155,411,200
|
AAPL
| 671,068,800
| 0.493862
| 0.499211
| 0.490296
| 0.499211
| 72,475,200
|
AAPL
| 671,155,200
| 0.497428
| 0.499211
| 0.48673
| 0.490296
| 119,448,000
|
AAPL
| 671,241,600
| 0.488513
| 0.493862
| 0.476033
| 0.476924
| 216,406,400
|
AAPL
| 671,328,000
| 0.483165
| 0.509017
| 0.481382
| 0.506343
| 355,588,800
|
AAPL
| 671,414,400
| 0.509908
| 0.522388
| 0.497428
| 0.511691
| 367,718,400
|
AAPL
| 671,673,600
| 0.440375
| 0.459987
| 0.427895
| 0.443941
| 1,700,384,000
|
AAPL
| 671,760,000
| 0.451072
| 0.459987
| 0.445724
| 0.458204
| 620,782,400
|
AAPL
| 671,846,400
| 0.463553
| 0.463553
| 0.442158
| 0.451072
| 322,403,200
|
AAPL
| 671,932,800
| 0.447507
| 0.44929
| 0.433244
| 0.435027
| 247,363,200
|
AAPL
| 672,019,200
| 0.435026
| 0.438592
| 0.424329
| 0.42522
| 287,302,400
|
AAPL
| 672,278,400
| 0.424329
| 0.442158
| 0.418981
| 0.438592
| 257,017,600
|
AAPL
| 672,364,800
| 0.443941
| 0.44929
| 0.429677
| 0.438592
| 237,294,400
|
AAPL
| 672,451,200
| 0.440375
| 0.442157
| 0.431461
| 0.433244
| 105,448,000
|
AAPL
| 672,537,600
| 0.426112
| 0.426112
| 0.417197
| 0.417197
| 315,380,800
|
AAPL
| 672,624,000
| 0.417197
| 0.420763
| 0.411849
| 0.418089
| 125,059,200
|
AAPL
| 672,883,200
| 0.417197
| 0.429677
| 0.415414
| 0.415414
| 206,707,200
|
AAPL
| 672,969,600
| 0.411849
| 0.415414
| 0.388671
| 0.392237
| 711,446,400
|
AAPL
| 673,056,000
| 0.342316
| 0.349447
| 0.335184
| 0.336967
| 1,868,372,800
|
AAPL
| 673,142,400
| 0.340533
| 0.354796
| 0.33875
| 0.349447
| 811,126,400
|
AAPL
| 673,228,800
| 0.349447
| 0.353013
| 0.344099
| 0.349447
| 243,712,000
|
AAPL
| 673,488,000
| 0.345882
| 0.360145
| 0.344099
| 0.358362
| 212,329,600
|
AAPL
| 673,574,400
| 0.36371
| 0.365493
| 0.360145
| 0.361036
| 270,480,000
|
AAPL
| 673,660,800
| 0.361928
| 0.361928
| 0.35123
| 0.354796
| 176,780,800
|
AAPL
| 673,747,200
| 0.356579
| 0.367276
| 0.354796
| 0.361928
| 238,212,800
|
AAPL
| 673,833,600
| 0.367276
| 0.379756
| 0.361928
| 0.365493
| 241,729,600
|
AAPL
| 674,092,800
| 0.372625
| 0.38154
| 0.367276
| 0.376191
| 244,944,000
|
AAPL
| 674,179,200
| 0.376191
| 0.383323
| 0.374408
| 0.38154
| 216,944,000
|
AAPL
| 674,265,600
| 0.367276
| 0.370842
| 0.349447
| 0.360145
| 518,347,200
|
AAPL
| 674,352,000
| 0.36371
| 0.365493
| 0.345882
| 0.349447
| 382,132,800
|
AAPL
| 674,438,400
| 0.347665
| 0.347665
| 0.331619
| 0.335184
| 471,060,800
|
AAPL
| 674,697,600
| 0.337829
| 0.339617
| 0.314592
| 0.31638
| 262,169,600
|
AAPL
| 674,784,000
| 0.32353
| 0.332467
| 0.319955
| 0.32353
| 349,798,400
|
AAPL
| 674,870,400
| 0.327104
| 0.332467
| 0.325317
| 0.330679
| 227,270,400
|
AAPL
| 674,956,800
| 0.332467
| 0.334255
| 0.319955
| 0.322636
| 208,656,000
|
AAPL
| 675,043,200
| 0.325317
| 0.328892
| 0.321742
| 0.327998
| 97,126,400
|
AAPL
| 675,388,800
| 0.328892
| 0.330679
| 0.32353
| 0.328892
| 171,438,400
|
AAPL
| 675,475,200
| 0.330679
| 0.341404
| 0.327998
| 0.336042
| 384,003,200
|
AAPL
| 675,561,600
| 0.336042
| 0.341404
| 0.332467
| 0.34051
| 158,345,600
|
AAPL
| 675,648,000
| 0.339617
| 0.341404
| 0.330679
| 0.336042
| 217,862,400
|
AAPL
| 675,907,200
| 0.336042
| 0.353916
| 0.334255
| 0.352129
| 220,068,800
|
AAPL
| 675,993,600
| 0.353916
| 0.353916
| 0.346767
| 0.351235
| 184,284,800
|
AAPL
| 676,080,000
| 0.352129
| 0.352129
| 0.341404
| 0.343191
| 133,291,200
|
AAPL
| 676,166,400
| 0.34498
| 0.34498
| 0.332467
| 0.333361
| 168,504,000
|
AAPL
| 676,252,800
| 0.330679
| 0.336042
| 0.326211
| 0.329785
| 152,745,600
|
AAPL
| 676,512,000
| 0.328892
| 0.336936
| 0.327105
| 0.328892
| 167,440,000
|
AAPL
| 676,598,400
| 0.321743
| 0.325317
| 0.31638
| 0.319062
| 188,563,200
|
AAPL
| 676,684,800
| 0.314592
| 0.319955
| 0.294931
| 0.302974
| 435,635,200
|
AAPL
| 676,771,200
| 0.303867
| 0.307443
| 0.298505
| 0.301186
| 211,366,400
|
AAPL
| 676,857,600
| 0.305655
| 0.305655
| 0.291355
| 0.294037
| 225,288,000
|
AAPL
| 677,116,800
| 0.293143
| 0.30208
| 0.293143
| 0.300293
| 166,600,000
|
AAPL
| 677,203,200
| 0.30208
| 0.30923
| 0.296718
| 0.301186
| 244,686,400
|
AAPL
| 677,289,600
| 0.298505
| 0.30208
| 0.294931
| 0.298505
| 178,942,400
|
AAPL
| 677,376,000
| 0.294931
| 0.300293
| 0.291355
| 0.300293
| 144,043,200
|
AAPL
| 677,462,400
| 0.300293
| 0.303867
| 0.298505
| 0.300293
| 206,012,800
|
AAPL
| 677,721,600
| 0.298505
| 0.30208
| 0.294931
| 0.298505
| 207,984,000
|
AAPL
| 677,808,000
| 0.300293
| 0.307443
| 0.298505
| 0.302974
| 227,920,000
|
AAPL
| 677,894,400
| 0.305655
| 0.311017
| 0.30208
| 0.307443
| 250,443,200
|
AAPL
| 677,980,800
| 0.303867
| 0.305655
| 0.298505
| 0.303867
| 151,200,000
|
AAPL
| 678,067,200
| 0.30208
| 0.303867
| 0.28778
| 0.296718
| 226,643,200
|
AAPL
| 678,326,400
| 0.30208
| 0.307443
| 0.298505
| 0.303867
| 194,824,000
|
AAPL
| 678,412,800
| 0.30208
| 0.305655
| 0.298505
| 0.30208
| 120,142,400
|
AAPL
| 678,499,200
| 0.30208
| 0.311018
| 0.298505
| 0.308337
| 310,374,400
|
AAPL
| 678,672,000
| 0.307443
| 0.328892
| 0.305655
| 0.326211
| 331,553,600
|
AAPL
| 678,931,200
| 0.32353
| 0.337829
| 0.321743
| 0.334255
| 307,081,600
|
AAPL
| 679,017,600
| 0.337829
| 0.34498
| 0.332467
| 0.335148
| 226,441,600
|
AAPL
| 679,104,000
| 0.339617
| 0.34498
| 0.334255
| 0.337829
| 156,576,000
|
AAPL
| 679,190,400
| 0.336042
| 0.337829
| 0.328892
| 0.334255
| 145,913,600
|
AAPL
| 679,276,800
| 0.337829
| 0.337829
| 0.330679
| 0.334255
| 132,753,600
|
AAPL
| 679,536,000
| 0.334255
| 0.334255
| 0.325317
| 0.325317
| 137,984,000
|
AAPL
| 679,622,400
| 0.325317
| 0.327104
| 0.311018
| 0.312805
| 222,992,000
|
AAPL
| 679,708,800
| 0.311018
| 0.318167
| 0.30208
| 0.303867
| 208,936,000
|
AAPL
| 679,795,200
| 0.314592
| 0.322636
| 0.307443
| 0.320849
| 398,316,800
|
AAPL
| 679,881,600
| 0.32353
| 0.330679
| 0.321743
| 0.328892
| 128,419,200
|
AAPL
| 680,140,800
| 0.327105
| 0.330679
| 0.325317
| 0.328892
| 108,673,600
|
AAPL
| 680,227,200
| 0.330679
| 0.332467
| 0.318167
| 0.321742
| 133,056,000
|
AAPL
| 680,313,600
| 0.32353
| 0.327104
| 0.318167
| 0.321742
| 131,454,400
|
AAPL
| 680,400,000
| 0.32353
| 0.327105
| 0.321743
| 0.32353
| 65,800,000
|
AAPL
| 680,486,400
| 0.327105
| 0.327105
| 0.319955
| 0.320849
| 74,233,600
|
AAPL
| 680,745,600
| 0.32353
| 0.325317
| 0.318167
| 0.325317
| 53,300,800
|
AAPL
| 680,832,000
| 0.325317
| 0.334255
| 0.325317
| 0.332467
| 91,862,400
|
AAPL
| 680,918,400
| 0.332467
| 0.335148
| 0.321742
| 0.330679
| 102,804,800
|
AAPL
| 681,004,800
| 0.328892
| 0.352129
| 0.327104
| 0.351235
| 448,425,600
|
AAPL
| 681,091,200
| 0.355704
| 0.359279
| 0.350342
| 0.357492
| 273,011,200
|
AAPL
| 681,350,400
| 0.355704
| 0.355704
| 0.34498
| 0.346767
| 100,766,400
|
AAPL
| 681,436,800
| 0.348554
| 0.359279
| 0.341404
| 0.353916
| 220,427,200
|
AAPL
| 681,523,200
| 0.353916
| 0.364641
| 0.353023
| 0.360173
| 211,612,800
|
AAPL
| 681,609,600
| 0.362854
| 0.370004
| 0.357492
| 0.361066
| 189,448,000
|
AAPL
| 681,696,000
| 0.361067
| 0.364641
| 0.355704
| 0.362854
| 154,403,200
|
AAPL
| 681,955,200
| 0.362854
| 0.373579
| 0.361066
| 0.370004
| 142,531,200
|
AAPL
| 682,041,600
| 0.371791
| 0.386091
| 0.371791
| 0.382516
| 286,585,600
|
AAPL
| 682,128,000
| 0.391453
| 0.39324
| 0.385197
| 0.392347
| 200,715,200
|
AAPL
| 682,214,400
| 0.39324
| 0.39324
| 0.378941
| 0.380728
| 145,544,000
|
AAPL
| 682,300,800
| 0.377153
| 0.387878
| 0.373579
| 0.380728
| 158,804,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.