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
| 383,184,000
| 0.063957
| 0.063957
| 0.063528
| 0.063528
| 26,633,600
|
AAPL
| 383,270,400
| 0.063099
| 0.063099
| 0.062669
| 0.062669
| 34,540,800
|
AAPL
| 383,356,800
| 0.063099
| 0.063528
| 0.063099
| 0.063099
| 37,945,600
|
AAPL
| 383,443,200
| 0.063099
| 0.063099
| 0.062669
| 0.062669
| 30,800,000
|
AAPL
| 383,529,600
| 0.062669
| 0.063099
| 0.062669
| 0.062669
| 17,427,200
|
AAPL
| 383,788,800
| 0.063099
| 0.063528
| 0.063099
| 0.063099
| 35,302,400
|
AAPL
| 383,875,200
| 0.063099
| 0.063528
| 0.063099
| 0.063099
| 34,809,600
|
AAPL
| 383,961,600
| 0.063099
| 0.063528
| 0.063099
| 0.063099
| 23,654,400
|
AAPL
| 384,048,000
| 0.06224
| 0.06224
| 0.061811
| 0.061811
| 38,371,200
|
AAPL
| 384,134,400
| 0.057519
| 0.057519
| 0.05709
| 0.05709
| 45,315,200
|
AAPL
| 384,393,600
| 0.05666
| 0.05666
| 0.056231
| 0.056231
| 35,145,600
|
AAPL
| 384,480,000
| 0.05666
| 0.05709
| 0.05666
| 0.05666
| 52,505,600
|
AAPL
| 384,566,400
| 0.056231
| 0.056231
| 0.055802
| 0.055802
| 86,934,400
|
AAPL
| 384,652,800
| 0.055802
| 0.05666
| 0.055802
| 0.055802
| 22,579,200
|
AAPL
| 384,739,200
| 0.052797
| 0.052797
| 0.052367
| 0.052367
| 46,547,200
|
AAPL
| 384,998,400
| 0.052367
| 0.052367
| 0.051938
| 0.051938
| 51,363,200
|
AAPL
| 385,084,800
| 0.051509
| 0.051509
| 0.05108
| 0.05108
| 47,152,000
|
AAPL
| 385,171,200
| 0.048934
| 0.048934
| 0.048505
| 0.048505
| 50,489,600
|
AAPL
| 385,257,600
| 0.052367
| 0.052797
| 0.052367
| 0.052367
| 56,336,000
|
AAPL
| 385,344,000
| 0.05709
| 0.057519
| 0.05709
| 0.05709
| 65,811,200
|
AAPL
| 385,603,200
| 0.061382
| 0.061811
| 0.061382
| 0.061382
| 69,193,600
|
AAPL
| 385,689,600
| 0.060953
| 0.060953
| 0.060523
| 0.060523
| 55,955,200
|
AAPL
| 385,776,000
| 0.057519
| 0.057519
| 0.05709
| 0.05709
| 51,609,600
|
AAPL
| 385,862,400
| 0.05709
| 0.05709
| 0.05666
| 0.05666
| 84,112,000
|
AAPL
| 385,948,800
| 0.056231
| 0.056231
| 0.055802
| 0.055802
| 50,780,800
|
AAPL
| 386,208,000
| 0.05709
| 0.057519
| 0.05709
| 0.05709
| 67,603,200
|
AAPL
| 386,294,400
| 0.057948
| 0.058377
| 0.057948
| 0.057948
| 77,952,000
|
AAPL
| 386,380,800
| 0.057948
| 0.058377
| 0.057948
| 0.057948
| 50,153,600
|
AAPL
| 386,467,200
| 0.060953
| 0.061382
| 0.060953
| 0.060953
| 59,136,000
|
AAPL
| 386,553,600
| 0.060953
| 0.061382
| 0.060953
| 0.060953
| 84,806,400
|
AAPL
| 386,812,800
| 0.060953
| 0.061382
| 0.060953
| 0.060953
| 86,643,200
|
AAPL
| 386,899,200
| 0.060953
| 0.060953
| 0.060523
| 0.060523
| 71,590,400
|
AAPL
| 386,985,600
| 0.060094
| 0.060094
| 0.059665
| 0.059665
| 29,097,600
|
AAPL
| 387,072,000
| 0.060094
| 0.060523
| 0.060094
| 0.060094
| 23,990,400
|
AAPL
| 387,417,600
| 0.060094
| 0.060523
| 0.059665
| 0.059665
| 44,307,200
|
AAPL
| 387,504,000
| 0.055373
| 0.055373
| 0.054944
| 0.054944
| 85,299,200
|
AAPL
| 387,590,400
| 0.055373
| 0.055802
| 0.055373
| 0.055373
| 113,590,400
|
AAPL
| 387,676,800
| 0.056231
| 0.05666
| 0.056231
| 0.056231
| 164,281,600
|
AAPL
| 387,763,200
| 0.057948
| 0.058377
| 0.057948
| 0.057948
| 104,048,000
|
AAPL
| 388,022,400
| 0.057519
| 0.057519
| 0.05666
| 0.05666
| 41,283,200
|
AAPL
| 388,108,800
| 0.054514
| 0.054514
| 0.054085
| 0.054085
| 80,550,400
|
AAPL
| 388,195,200
| 0.054085
| 0.054085
| 0.053655
| 0.053655
| 73,024,000
|
AAPL
| 388,281,600
| 0.053226
| 0.053226
| 0.052797
| 0.052797
| 52,595,200
|
AAPL
| 388,368,000
| 0.052797
| 0.053226
| 0.052797
| 0.052797
| 48,294,400
|
AAPL
| 388,627,200
| 0.054085
| 0.054514
| 0.054085
| 0.054085
| 57,926,400
|
AAPL
| 388,713,600
| 0.052797
| 0.052797
| 0.052367
| 0.052367
| 70,268,800
|
AAPL
| 388,800,000
| 0.050651
| 0.050651
| 0.050221
| 0.050221
| 99,232,000
|
AAPL
| 388,886,400
| 0.050221
| 0.050651
| 0.050221
| 0.050221
| 82,230,400
|
AAPL
| 388,972,800
| 0.050651
| 0.05108
| 0.050651
| 0.050651
| 277,401,600
|
AAPL
| 389,232,000
| 0.052367
| 0.052797
| 0.052367
| 0.052367
| 82,700,800
|
AAPL
| 389,318,400
| 0.054085
| 0.054514
| 0.054085
| 0.054085
| 73,987,200
|
AAPL
| 389,404,800
| 0.054085
| 0.054085
| 0.053226
| 0.053226
| 53,939,200
|
AAPL
| 389,491,200
| 0.054944
| 0.055373
| 0.054944
| 0.054944
| 75,465,600
|
AAPL
| 389,577,600
| 0.055802
| 0.056231
| 0.055802
| 0.055802
| 84,716,800
|
AAPL
| 389,836,800
| 0.055373
| 0.055373
| 0.054944
| 0.054944
| 31,606,400
|
AAPL
| 389,923,200
| 0.053655
| 0.053655
| 0.053226
| 0.053226
| 103,017,600
|
AAPL
| 390,009,600
| 0.052367
| 0.052367
| 0.051938
| 0.051938
| 71,008,000
|
AAPL
| 390,096,000
| 0.052367
| 0.052797
| 0.052367
| 0.052367
| 54,454,400
|
AAPL
| 390,182,400
| 0.05108
| 0.05108
| 0.050221
| 0.050221
| 95,737,600
|
AAPL
| 390,441,600
| 0.049792
| 0.049792
| 0.049363
| 0.049363
| 76,204,800
|
AAPL
| 390,528,000
| 0.048934
| 0.048934
| 0.048505
| 0.048505
| 122,035,200
|
AAPL
| 390,614,400
| 0.048505
| 0.048505
| 0.048075
| 0.048075
| 75,286,400
|
AAPL
| 390,700,800
| 0.048505
| 0.048934
| 0.048505
| 0.048505
| 27,619,200
|
AAPL
| 390,787,200
| 0.048934
| 0.049363
| 0.048934
| 0.048934
| 38,841,600
|
AAPL
| 391,046,400
| 0.049363
| 0.049792
| 0.049363
| 0.049363
| 31,987,200
|
AAPL
| 391,132,800
| 0.049363
| 0.049792
| 0.049363
| 0.049363
| 51,564,800
|
AAPL
| 391,219,200
| 0.049363
| 0.049363
| 0.048934
| 0.048934
| 43,276,800
|
AAPL
| 391,305,600
| 0.048505
| 0.048505
| 0.048075
| 0.048075
| 31,248,000
|
AAPL
| 391,392,000
| 0.048075
| 0.048505
| 0.048075
| 0.048075
| 19,196,800
|
AAPL
| 391,737,600
| 0.047646
| 0.047646
| 0.047217
| 0.047217
| 47,600,000
|
AAPL
| 391,824,000
| 0.048075
| 0.048505
| 0.048075
| 0.048075
| 32,905,600
|
AAPL
| 391,910,400
| 0.047217
| 0.047217
| 0.046358
| 0.046358
| 39,760,000
|
AAPL
| 391,996,800
| 0.0455
| 0.0455
| 0.045071
| 0.045071
| 37,676,800
|
AAPL
| 392,256,000
| 0.045071
| 0.0455
| 0.045071
| 0.045071
| 37,161,600
|
AAPL
| 392,342,400
| 0.045071
| 0.045071
| 0.044642
| 0.044642
| 31,404,800
|
AAPL
| 392,428,800
| 0.044212
| 0.044212
| 0.043783
| 0.043783
| 33,846,400
|
AAPL
| 392,515,200
| 0.044212
| 0.044642
| 0.044212
| 0.044212
| 34,406,400
|
AAPL
| 392,601,600
| 0.045929
| 0.046358
| 0.045929
| 0.045929
| 54,633,600
|
AAPL
| 392,860,800
| 0.045929
| 0.046358
| 0.045929
| 0.045929
| 29,993,600
|
AAPL
| 392,947,200
| 0.045929
| 0.046358
| 0.045929
| 0.045929
| 35,212,800
|
AAPL
| 393,033,600
| 0.045929
| 0.046358
| 0.045929
| 0.045929
| 41,731,200
|
AAPL
| 393,120,000
| 0.0455
| 0.0455
| 0.045071
| 0.045071
| 29,164,800
|
AAPL
| 393,206,400
| 0.045071
| 0.045071
| 0.044212
| 0.044212
| 19,868,800
|
AAPL
| 393,465,600
| 0.044212
| 0.044642
| 0.044212
| 0.044212
| 28,537,600
|
AAPL
| 393,552,000
| 0.045929
| 0.046788
| 0.045929
| 0.045929
| 17,561,600
|
AAPL
| 393,638,400
| 0.047217
| 0.048075
| 0.047217
| 0.047217
| 52,752,000
|
AAPL
| 393,724,800
| 0.047217
| 0.047646
| 0.047217
| 0.047217
| 44,150,400
|
AAPL
| 393,811,200
| 0.045929
| 0.045929
| 0.0455
| 0.0455
| 26,678,400
|
AAPL
| 394,070,400
| 0.0455
| 0.0455
| 0.045071
| 0.045071
| 25,155,200
|
AAPL
| 394,156,800
| 0.044212
| 0.044212
| 0.043783
| 0.043783
| 35,817,600
|
AAPL
| 394,243,200
| 0.043783
| 0.044212
| 0.043783
| 0.043783
| 67,625,600
|
AAPL
| 394,329,600
| 0.043783
| 0.043783
| 0.043354
| 0.043354
| 55,731,200
|
AAPL
| 394,416,000
| 0.041636
| 0.041636
| 0.041207
| 0.041207
| 58,105,600
|
AAPL
| 394,761,600
| 0.039919
| 0.039919
| 0.03949
| 0.03949
| 87,696,000
|
AAPL
| 394,848,000
| 0.03949
| 0.039919
| 0.03949
| 0.03949
| 30,374,400
|
AAPL
| 394,934,400
| 0.038203
| 0.038203
| 0.037773
| 0.037773
| 164,326,400
|
AAPL
| 395,020,800
| 0.039061
| 0.03949
| 0.039061
| 0.039061
| 128,419,200
|
AAPL
| 395,280,000
| 0.039919
| 0.040349
| 0.039919
| 0.039919
| 63,392,000
|
AAPL
| 395,366,400
| 0.042496
| 0.042925
| 0.042496
| 0.042496
| 114,374,400
|
AAPL
| 395,452,800
| 0.042925
| 0.043783
| 0.042925
| 0.042925
| 71,120,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.