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
| 719,798,400
| 0.356102
| 0.357909
| 0.348872
| 0.352487
| 91,425,600
|
AAPL
| 720,057,600
| 0.352487
| 0.37237
| 0.350679
| 0.37237
| 250,689,600
|
AAPL
| 720,144,000
| 0.37237
| 0.379601
| 0.368755
| 0.37237
| 211,960,000
|
AAPL
| 720,230,400
| 0.370563
| 0.381409
| 0.366948
| 0.377794
| 196,593,600
|
AAPL
| 720,316,800
| 0.377794
| 0.390447
| 0.37237
| 0.385024
| 213,897,600
|
AAPL
| 720,403,200
| 0.386832
| 0.386832
| 0.375986
| 0.379601
| 129,830,400
|
AAPL
| 720,662,400
| 0.379601
| 0.381409
| 0.374179
| 0.377794
| 170,094,400
|
AAPL
| 720,748,800
| 0.379601
| 0.379601
| 0.37237
| 0.375986
| 112,750,400
|
AAPL
| 720,835,200
| 0.375986
| 0.381408
| 0.375986
| 0.379601
| 141,960,000
|
AAPL
| 720,921,600
| 0.379601
| 0.397677
| 0.379601
| 0.397677
| 298,054,400
|
AAPL
| 721,008,000
| 0.395869
| 0.408523
| 0.395869
| 0.4031
| 263,972,800
|
AAPL
| 721,267,200
| 0.404908
| 0.404908
| 0.395869
| 0.399485
| 112,929,600
|
AAPL
| 721,353,600
| 0.397677
| 0.408523
| 0.395869
| 0.406715
| 122,225,600
|
AAPL
| 721,440,000
| 0.408523
| 0.421176
| 0.406715
| 0.41033
| 140,425,600
|
AAPL
| 721,526,400
| 0.412139
| 0.415754
| 0.407619
| 0.411235
| 107,598,400
|
AAPL
| 721,612,800
| 0.412139
| 0.413946
| 0.404908
| 0.406715
| 84,750,400
|
AAPL
| 721,872,000
| 0.406715
| 0.417561
| 0.404908
| 0.41485
| 67,547,200
|
AAPL
| 721,958,400
| 0.413946
| 0.415754
| 0.396773
| 0.399485
| 168,806,400
|
AAPL
| 722,044,800
| 0.404908
| 0.421176
| 0.401293
| 0.417561
| 304,808,000
|
AAPL
| 722,131,200
| 0.417561
| 0.430215
| 0.417561
| 0.421176
| 240,542,400
|
AAPL
| 722,217,600
| 0.422984
| 0.424792
| 0.412139
| 0.415754
| 155,489,600
|
AAPL
| 722,476,800
| 0.408523
| 0.412139
| 0.406715
| 0.41033
| 152,723,200
|
AAPL
| 722,563,200
| 0.412139
| 0.415754
| 0.408523
| 0.415754
| 156,822,400
|
AAPL
| 722,649,600
| 0.412138
| 0.413946
| 0.404908
| 0.408523
| 117,342,400
|
AAPL
| 722,822,400
| 0.408523
| 0.413946
| 0.406715
| 0.408523
| 47,196,800
|
AAPL
| 723,081,600
| 0.407581
| 0.416638
| 0.403052
| 0.416638
| 160,507,200
|
AAPL
| 723,168,000
| 0.414827
| 0.427507
| 0.411203
| 0.422072
| 130,144,000
|
AAPL
| 723,254,400
| 0.422072
| 0.423884
| 0.413015
| 0.414827
| 97,776,000
|
AAPL
| 723,340,800
| 0.409392
| 0.417544
| 0.406675
| 0.416638
| 187,588,800
|
AAPL
| 723,427,200
| 0.414827
| 0.416638
| 0.409392
| 0.41211
| 95,782,400
|
AAPL
| 723,686,400
| 0.411203
| 0.418449
| 0.411203
| 0.418449
| 144,222,400
|
AAPL
| 723,772,800
| 0.41845
| 0.425696
| 0.41845
| 0.421167
| 196,638,400
|
AAPL
| 723,859,200
| 0.41845
| 0.420261
| 0.414827
| 0.417544
| 159,409,600
|
AAPL
| 723,945,600
| 0.414827
| 0.417544
| 0.409392
| 0.414827
| 140,190,400
|
AAPL
| 724,032,000
| 0.414827
| 0.422072
| 0.414827
| 0.416638
| 120,187,200
|
AAPL
| 724,291,200
| 0.416638
| 0.418449
| 0.411203
| 0.414827
| 110,510,400
|
AAPL
| 724,377,600
| 0.411203
| 0.413015
| 0.402146
| 0.408486
| 182,537,600
|
AAPL
| 724,464,000
| 0.407581
| 0.413015
| 0.3949
| 0.398523
| 225,926,400
|
AAPL
| 724,550,400
| 0.400335
| 0.416638
| 0.400335
| 0.41211
| 233,867,200
|
AAPL
| 724,636,800
| 0.416638
| 0.429318
| 0.414827
| 0.422072
| 235,457,600
|
AAPL
| 724,896,000
| 0.422072
| 0.434753
| 0.420261
| 0.432036
| 256,065,600
|
AAPL
| 724,982,400
| 0.432941
| 0.44381
| 0.432941
| 0.439282
| 280,168,000
|
AAPL
| 725,068,800
| 0.436564
| 0.438376
| 0.429318
| 0.432941
| 112,336,000
|
AAPL
| 725,155,200
| 0.434752
| 0.434752
| 0.427507
| 0.427507
| 45,964,800
|
AAPL
| 725,500,800
| 0.429318
| 0.432941
| 0.429318
| 0.43113
| 70,448,000
|
AAPL
| 725,587,200
| 0.43113
| 0.440187
| 0.43113
| 0.432036
| 116,278,400
|
AAPL
| 725,673,600
| 0.432941
| 0.432941
| 0.425696
| 0.425696
| 100,587,200
|
AAPL
| 725,760,000
| 0.425696
| 0.434752
| 0.425696
| 0.432941
| 92,232,000
|
AAPL
| 726,105,600
| 0.43113
| 0.434753
| 0.41845
| 0.422072
| 129,136,000
|
AAPL
| 726,192,000
| 0.420261
| 0.429318
| 0.414827
| 0.429318
| 186,256,000
|
AAPL
| 726,278,400
| 0.440187
| 0.449244
| 0.438376
| 0.447433
| 281,400,000
|
AAPL
| 726,364,800
| 0.447433
| 0.452868
| 0.439282
| 0.441999
| 272,137,600
|
AAPL
| 726,451,200
| 0.440187
| 0.45649
| 0.432941
| 0.451056
| 320,936,000
|
AAPL
| 726,710,400
| 0.449244
| 0.466454
| 0.447433
| 0.464642
| 273,728,000
|
AAPL
| 726,796,800
| 0.454679
| 0.461924
| 0.445621
| 0.445621
| 346,158,400
|
AAPL
| 726,883,200
| 0.445621
| 0.463737
| 0.44381
| 0.460113
| 199,640,000
|
AAPL
| 726,969,600
| 0.463737
| 0.472793
| 0.461924
| 0.470982
| 367,808,000
|
AAPL
| 727,056,000
| 0.441999
| 0.451056
| 0.434752
| 0.436564
| 902,630,400
|
AAPL
| 727,315,200
| 0.43113
| 0.434752
| 0.420261
| 0.43113
| 333,636,800
|
AAPL
| 727,401,600
| 0.432941
| 0.438376
| 0.429318
| 0.432941
| 274,041,600
|
AAPL
| 727,488,000
| 0.432941
| 0.436564
| 0.43113
| 0.434753
| 158,737,600
|
AAPL
| 727,574,400
| 0.432941
| 0.436564
| 0.425696
| 0.434753
| 184,419,200
|
AAPL
| 727,660,800
| 0.436564
| 0.436564
| 0.427507
| 0.43113
| 146,944,000
|
AAPL
| 727,920,000
| 0.429319
| 0.438376
| 0.429319
| 0.434753
| 202,272,000
|
AAPL
| 728,006,400
| 0.438376
| 0.449244
| 0.438376
| 0.440188
| 285,622,400
|
AAPL
| 728,092,800
| 0.441999
| 0.447433
| 0.425696
| 0.436564
| 226,620,800
|
AAPL
| 728,179,200
| 0.434752
| 0.436564
| 0.429318
| 0.433847
| 184,038,400
|
AAPL
| 728,265,600
| 0.436564
| 0.44381
| 0.427507
| 0.43113
| 266,100,800
|
AAPL
| 728,524,800
| 0.429319
| 0.44381
| 0.429319
| 0.44381
| 240,553,600
|
AAPL
| 728,611,200
| 0.440187
| 0.445621
| 0.436564
| 0.436564
| 182,336,000
|
AAPL
| 728,697,600
| 0.441999
| 0.441999
| 0.423884
| 0.434753
| 264,185,600
|
AAPL
| 728,784,000
| 0.434752
| 0.436564
| 0.427507
| 0.43113
| 208,152,000
|
AAPL
| 728,870,400
| 0.429318
| 0.43113
| 0.407581
| 0.414827
| 367,617,600
|
AAPL
| 729,129,600
| 0.413015
| 0.416638
| 0.402146
| 0.409392
| 281,075,200
|
AAPL
| 729,216,000
| 0.413015
| 0.415732
| 0.409392
| 0.41211
| 238,660,800
|
AAPL
| 729,302,400
| 0.413016
| 0.414827
| 0.398523
| 0.403958
| 268,284,800
|
AAPL
| 729,388,800
| 0.403958
| 0.407581
| 0.398523
| 0.39943
| 168,268,800
|
AAPL
| 729,475,200
| 0.399392
| 0.403023
| 0.390315
| 0.391223
| 275,396,800
|
AAPL
| 729,820,800
| 0.3885
| 0.3885
| 0.373976
| 0.384869
| 407,736,000
|
AAPL
| 729,907,200
| 0.386684
| 0.392131
| 0.377608
| 0.391223
| 249,580,800
|
AAPL
| 729,993,600
| 0.399392
| 0.401208
| 0.3885
| 0.399392
| 280,123,200
|
AAPL
| 730,080,000
| 0.401208
| 0.403024
| 0.397577
| 0.399392
| 177,800,000
|
AAPL
| 730,339,200
| 0.399392
| 0.406654
| 0.397577
| 0.400301
| 98,761,600
|
AAPL
| 730,425,600
| 0.399392
| 0.401208
| 0.392131
| 0.393946
| 194,073,600
|
AAPL
| 730,512,000
| 0.378515
| 0.391223
| 0.378515
| 0.389408
| 286,563,200
|
AAPL
| 730,598,400
| 0.386684
| 0.397577
| 0.386684
| 0.397577
| 167,227,200
|
AAPL
| 730,684,800
| 0.393946
| 0.393946
| 0.379423
| 0.384869
| 294,884,800
|
AAPL
| 730,944,000
| 0.384869
| 0.3885
| 0.383054
| 0.386684
| 119,302,400
|
AAPL
| 731,030,400
| 0.384869
| 0.395762
| 0.384869
| 0.393946
| 147,694,400
|
AAPL
| 731,116,800
| 0.392131
| 0.399392
| 0.386684
| 0.396669
| 202,697,600
|
AAPL
| 731,203,200
| 0.395761
| 0.401208
| 0.3885
| 0.399392
| 188,339,200
|
AAPL
| 731,289,600
| 0.397577
| 0.404839
| 0.397577
| 0.399392
| 111,619,200
|
AAPL
| 731,548,800
| 0.399392
| 0.4121
| 0.399392
| 0.410285
| 177,004,800
|
AAPL
| 731,635,200
| 0.410285
| 0.417547
| 0.410285
| 0.4121
| 154,828,800
|
AAPL
| 731,721,600
| 0.4121
| 0.415732
| 0.406654
| 0.4121
| 132,496,000
|
AAPL
| 731,808,000
| 0.413916
| 0.415731
| 0.408469
| 0.413008
| 144,614,400
|
AAPL
| 731,894,400
| 0.4121
| 0.4121
| 0.403024
| 0.408469
| 126,694,400
|
AAPL
| 732,153,600
| 0.406654
| 0.415732
| 0.402116
| 0.413916
| 136,035,200
|
AAPL
| 732,240,000
| 0.415731
| 0.419362
| 0.410285
| 0.410285
| 101,281,600
|
AAPL
| 732,326,400
| 0.410285
| 0.413916
| 0.399392
| 0.400301
| 176,220,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.