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
| 682,560,000
| 0.354715
| 0.369944
| 0.34755
| 0.361882
| 322,481,600
|
AAPL
| 682,646,400
| 0.369047
| 0.370839
| 0.361882
| 0.365464
| 199,427,200
|
AAPL
| 682,732,800
| 0.376213
| 0.387858
| 0.372631
| 0.385171
| 223,372,800
|
AAPL
| 682,819,200
| 0.386963
| 0.392337
| 0.385171
| 0.388754
| 165,648,000
|
AAPL
| 682,905,600
| 0.386963
| 0.397712
| 0.378005
| 0.379796
| 240,419,200
|
AAPL
| 683,164,800
| 0.379796
| 0.38338
| 0.376213
| 0.379796
| 101,595,200
|
AAPL
| 683,251,200
| 0.379796
| 0.386962
| 0.378005
| 0.386962
| 100,352,000
|
AAPL
| 683,337,600
| 0.386962
| 0.388754
| 0.380692
| 0.381588
| 107,587,200
|
AAPL
| 683,424,000
| 0.381588
| 0.386067
| 0.376213
| 0.379796
| 113,355,200
|
AAPL
| 683,510,400
| 0.379796
| 0.381588
| 0.374422
| 0.379796
| 66,136,000
|
AAPL
| 683,856,000
| 0.378005
| 0.381587
| 0.372631
| 0.376213
| 68,376,000
|
AAPL
| 683,942,400
| 0.378005
| 0.378005
| 0.368151
| 0.369047
| 119,784,000
|
AAPL
| 684,028,800
| 0.369047
| 0.370839
| 0.363673
| 0.365464
| 77,884,800
|
AAPL
| 684,115,200
| 0.365464
| 0.370839
| 0.361882
| 0.369047
| 79,273,600
|
AAPL
| 684,374,400
| 0.370839
| 0.38338
| 0.369047
| 0.381588
| 126,481,600
|
AAPL
| 684,460,800
| 0.378005
| 0.382484
| 0.356507
| 0.359195
| 182,840,000
|
AAPL
| 684,547,200
| 0.363673
| 0.365464
| 0.354715
| 0.361882
| 178,001,600
|
AAPL
| 684,633,600
| 0.367256
| 0.367256
| 0.356507
| 0.362777
| 119,212,800
|
AAPL
| 684,720,000
| 0.358299
| 0.36009
| 0.34755
| 0.348445
| 166,734,400
|
AAPL
| 684,979,200
| 0.352924
| 0.352924
| 0.333218
| 0.338592
| 205,777,600
|
AAPL
| 685,065,600
| 0.336801
| 0.351133
| 0.335009
| 0.351133
| 135,408,000
|
AAPL
| 685,152,000
| 0.349341
| 0.361882
| 0.34755
| 0.359195
| 121,352,000
|
AAPL
| 685,238,400
| 0.36009
| 0.361882
| 0.354715
| 0.356507
| 178,337,600
|
AAPL
| 685,324,800
| 0.356507
| 0.365464
| 0.354715
| 0.362777
| 188,148,800
|
AAPL
| 685,584,000
| 0.358299
| 0.363673
| 0.352924
| 0.354715
| 87,662,400
|
AAPL
| 685,670,400
| 0.354715
| 0.360986
| 0.345758
| 0.36009
| 106,097,600
|
AAPL
| 685,756,800
| 0.36009
| 0.361882
| 0.352924
| 0.361882
| 54,465,600
|
AAPL
| 685,843,200
| 0.36009
| 0.36009
| 0.351133
| 0.358299
| 71,220,800
|
AAPL
| 685,929,600
| 0.358299
| 0.363673
| 0.349341
| 0.351133
| 62,809,600
|
AAPL
| 686,188,800
| 0.352924
| 0.356507
| 0.351132
| 0.354715
| 63,201,600
|
AAPL
| 686,275,200
| 0.352924
| 0.367256
| 0.351133
| 0.363673
| 131,376,000
|
AAPL
| 686,361,600
| 0.370839
| 0.370839
| 0.354715
| 0.356507
| 17,987,200
|
AAPL
| 686,448,000
| 0.358299
| 0.358299
| 0.340383
| 0.342175
| 181,003,200
|
AAPL
| 686,534,400
| 0.343966
| 0.349341
| 0.340383
| 0.345758
| 79,374,400
|
AAPL
| 686,793,600
| 0.343966
| 0.349341
| 0.340383
| 0.344863
| 64,702,400
|
AAPL
| 686,880,000
| 0.344863
| 0.34755
| 0.333218
| 0.345758
| 172,256,000
|
AAPL
| 686,966,400
| 0.345758
| 0.349341
| 0.342175
| 0.343966
| 132,742,400
|
AAPL
| 687,052,800
| 0.349341
| 0.351132
| 0.335009
| 0.342175
| 157,214,400
|
AAPL
| 687,139,200
| 0.344863
| 0.350237
| 0.333218
| 0.34755
| 120,052,800
|
AAPL
| 687,398,400
| 0.351133
| 0.36009
| 0.349341
| 0.357403
| 111,876,800
|
AAPL
| 687,484,800
| 0.361882
| 0.376213
| 0.358299
| 0.376213
| 288,209,600
|
AAPL
| 687,571,200
| 0.376214
| 0.386963
| 0.374422
| 0.38338
| 200,872,000
|
AAPL
| 687,657,600
| 0.379796
| 0.381588
| 0.369047
| 0.375318
| 151,614,400
|
AAPL
| 687,744,000
| 0.395025
| 0.397712
| 0.390545
| 0.394128
| 446,958,400
|
AAPL
| 688,003,200
| 0.39592
| 0.400399
| 0.388754
| 0.392337
| 116,692,800
|
AAPL
| 688,089,600
| 0.397712
| 0.403086
| 0.390545
| 0.390545
| 208,208,000
|
AAPL
| 688,176,000
| 0.394128
| 0.39592
| 0.378005
| 0.380692
| 168,828,800
|
AAPL
| 688,262,400
| 0.379796
| 0.381587
| 0.369047
| 0.373526
| 177,900,800
|
AAPL
| 688,348,800
| 0.370839
| 0.374422
| 0.363673
| 0.367256
| 106,971,200
|
AAPL
| 688,608,000
| 0.369047
| 0.370839
| 0.363673
| 0.369047
| 77,862,400
|
AAPL
| 688,694,400
| 0.369047
| 0.372631
| 0.363673
| 0.370839
| 101,236,800
|
AAPL
| 688,780,800
| 0.372631
| 0.378005
| 0.354715
| 0.356507
| 148,243,200
|
AAPL
| 688,867,200
| 0.363673
| 0.370839
| 0.358299
| 0.369047
| 231,806,400
|
AAPL
| 688,953,600
| 0.367256
| 0.372631
| 0.361882
| 0.365464
| 201,264,000
|
AAPL
| 689,212,800
| 0.363673
| 0.363673
| 0.34755
| 0.356507
| 195,294,400
|
AAPL
| 689,299,200
| 0.356507
| 0.361882
| 0.349341
| 0.349341
| 215,600,000
|
AAPL
| 689,385,600
| 0.351133
| 0.352924
| 0.340383
| 0.343966
| 236,790,400
|
AAPL
| 689,472,000
| 0.34755
| 0.361882
| 0.345758
| 0.356507
| 296,732,800
|
AAPL
| 689,558,400
| 0.367256
| 0.385171
| 0.365464
| 0.381588
| 375,827,200
|
AAPL
| 689,817,600
| 0.38338
| 0.390545
| 0.381587
| 0.385171
| 164,942,400
|
AAPL
| 689,904,000
| 0.388754
| 0.392337
| 0.385171
| 0.390545
| 166,689,600
|
AAPL
| 689,990,400
| 0.386963
| 0.390545
| 0.38338
| 0.387858
| 185,920,000
|
AAPL
| 690,076,800
| 0.388754
| 0.39592
| 0.386963
| 0.392337
| 188,003,200
|
AAPL
| 690,163,200
| 0.390545
| 0.392337
| 0.356507
| 0.358299
| 256,950,400
|
AAPL
| 690,422,400
| 0.35916
| 0.377118
| 0.35916
| 0.374425
| 238,739,200
|
AAPL
| 690,508,800
| 0.371731
| 0.371731
| 0.357364
| 0.368139
| 285,488,000
|
AAPL
| 690,595,200
| 0.368139
| 0.373527
| 0.360956
| 0.362752
| 168,100,800
|
AAPL
| 690,681,600
| 0.362752
| 0.371731
| 0.362752
| 0.366343
| 106,814,400
|
AAPL
| 690,768,000
| 0.366343
| 0.371731
| 0.360956
| 0.368139
| 97,843,200
|
AAPL
| 691,027,200
| 0.366343
| 0.375322
| 0.366343
| 0.368139
| 78,433,600
|
AAPL
| 691,113,600
| 0.369935
| 0.373527
| 0.35916
| 0.369935
| 139,272,000
|
AAPL
| 691,200,000
| 0.368139
| 0.369935
| 0.362752
| 0.366343
| 63,235,200
|
AAPL
| 691,372,800
| 0.362752
| 0.369935
| 0.362752
| 0.364548
| 34,092,800
|
AAPL
| 691,632,000
| 0.364547
| 0.373527
| 0.35916
| 0.371731
| 118,899,200
|
AAPL
| 691,718,400
| 0.373527
| 0.373527
| 0.360956
| 0.362752
| 102,860,800
|
AAPL
| 691,804,800
| 0.364548
| 0.364548
| 0.35916
| 0.362752
| 80,550,400
|
AAPL
| 691,891,200
| 0.362752
| 0.366343
| 0.353773
| 0.35916
| 99,198,400
|
AAPL
| 691,977,600
| 0.355568
| 0.357364
| 0.348385
| 0.350181
| 196,985,600
|
AAPL
| 692,236,800
| 0.351977
| 0.359161
| 0.350181
| 0.352875
| 97,832,000
|
AAPL
| 692,323,200
| 0.351977
| 0.355568
| 0.348386
| 0.352875
| 122,617,600
|
AAPL
| 692,409,600
| 0.353773
| 0.357364
| 0.348386
| 0.351977
| 84,560,000
|
AAPL
| 692,496,000
| 0.35467
| 0.357364
| 0.351977
| 0.35467
| 91,750,400
|
AAPL
| 692,582,400
| 0.357364
| 0.364548
| 0.357364
| 0.361854
| 95,121,600
|
AAPL
| 692,841,600
| 0.361854
| 0.364548
| 0.35916
| 0.362752
| 77,190,400
|
AAPL
| 692,928,000
| 0.362752
| 0.366343
| 0.360956
| 0.362752
| 97,843,200
|
AAPL
| 693,014,400
| 0.360956
| 0.373527
| 0.35916
| 0.371731
| 186,603,200
|
AAPL
| 693,100,800
| 0.368139
| 0.371731
| 0.364548
| 0.364548
| 115,326,400
|
AAPL
| 693,187,200
| 0.368139
| 0.369935
| 0.360956
| 0.360956
| 128,184,000
|
AAPL
| 693,446,400
| 0.362752
| 0.371731
| 0.35916
| 0.369935
| 103,163,200
|
AAPL
| 693,532,800
| 0.373527
| 0.386097
| 0.371731
| 0.375322
| 188,563,200
|
AAPL
| 693,705,600
| 0.378914
| 0.395076
| 0.375322
| 0.394178
| 134,500,800
|
AAPL
| 693,792,000
| 0.39328
| 0.400464
| 0.391484
| 0.395076
| 167,742,400
|
AAPL
| 694,051,200
| 0.395076
| 0.411239
| 0.395076
| 0.407647
| 183,646,400
|
AAPL
| 694,137,600
| 0.412136
| 0.416625
| 0.402259
| 0.404953
| 134,030,400
|
AAPL
| 694,310,400
| 0.400464
| 0.429196
| 0.398668
| 0.4274
| 233,632,000
|
AAPL
| 694,396,800
| 0.430992
| 0.432788
| 0.418421
| 0.423809
| 190,254,400
|
AAPL
| 694,656,000
| 0.422014
| 0.423809
| 0.41483
| 0.416626
| 114,240,000
|
AAPL
| 694,742,400
| 0.413034
| 0.427401
| 0.413034
| 0.424707
| 141,467,200
|
AAPL
| 694,828,800
| 0.420217
| 0.439971
| 0.420217
| 0.434584
| 232,747,200
|
AAPL
| 694,915,200
| 0.434584
| 0.447155
| 0.432787
| 0.447155
| 208,510,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.