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
| 732,412,800
| 0.399392
| 0.403931
| 0.395761
| 0.395761
| 106,187,200
|
AAPL
| 732,499,200
| 0.399392
| 0.401208
| 0.3885
| 0.390316
| 154,100,800
|
AAPL
| 732,758,400
| 0.3885
| 0.391223
| 0.383054
| 0.386684
| 165,200,000
|
AAPL
| 732,844,800
| 0.386684
| 0.392131
| 0.382146
| 0.383053
| 102,536,000
|
AAPL
| 732,931,200
| 0.383053
| 0.393946
| 0.381238
| 0.390316
| 143,068,800
|
AAPL
| 733,017,600
| 0.390316
| 0.397577
| 0.3885
| 0.397577
| 171,046,400
|
AAPL
| 733,104,000
| 0.397577
| 0.397577
| 0.381238
| 0.386684
| 151,760,000
|
AAPL
| 733,363,200
| 0.379423
| 0.381238
| 0.36853
| 0.370346
| 261,710,400
|
AAPL
| 733,449,600
| 0.371253
| 0.379423
| 0.3649
| 0.379423
| 264,051,200
|
AAPL
| 733,536,000
| 0.381238
| 0.383054
| 0.372161
| 0.373976
| 223,036,800
|
AAPL
| 733,622,400
| 0.372161
| 0.377608
| 0.370346
| 0.375792
| 108,203,200
|
AAPL
| 733,708,800
| 0.366715
| 0.372161
| 0.359453
| 0.363992
| 253,792,000
|
AAPL
| 733,968,000
| 0.363084
| 0.366715
| 0.359453
| 0.363084
| 149,172,800
|
AAPL
| 734,054,400
| 0.363084
| 0.3649
| 0.354007
| 0.354007
| 168,369,600
|
AAPL
| 734,140,800
| 0.355822
| 0.36853
| 0.352192
| 0.366715
| 162,848,000
|
AAPL
| 734,227,200
| 0.363085
| 0.366715
| 0.355822
| 0.361268
| 163,430,400
|
AAPL
| 734,572,800
| 0.359453
| 0.370346
| 0.359453
| 0.363084
| 93,049,600
|
AAPL
| 734,659,200
| 0.366715
| 0.372161
| 0.350376
| 0.352192
| 164,483,200
|
AAPL
| 734,745,600
| 0.350376
| 0.354007
| 0.345837
| 0.354007
| 170,060,800
|
AAPL
| 734,832,000
| 0.350377
| 0.350377
| 0.339484
| 0.343114
| 218,702,400
|
AAPL
| 734,918,400
| 0.350376
| 0.354007
| 0.344022
| 0.349469
| 686,795,200
|
AAPL
| 735,177,600
| 0.352192
| 0.359453
| 0.350376
| 0.352192
| 227,864,000
|
AAPL
| 735,264,000
| 0.354007
| 0.3649
| 0.350376
| 0.363084
| 240,049,600
|
AAPL
| 735,350,400
| 0.3649
| 0.36853
| 0.357638
| 0.360361
| 205,273,600
|
AAPL
| 735,436,800
| 0.357638
| 0.366715
| 0.355822
| 0.363084
| 157,673,600
|
AAPL
| 735,523,200
| 0.361268
| 0.3649
| 0.354007
| 0.357638
| 134,142,400
|
AAPL
| 735,782,400
| 0.357638
| 0.361268
| 0.352192
| 0.355822
| 102,804,800
|
AAPL
| 735,868,800
| 0.354007
| 0.3649
| 0.354007
| 0.3649
| 129,673,600
|
AAPL
| 735,955,200
| 0.361268
| 0.377608
| 0.361268
| 0.373069
| 163,240,000
|
AAPL
| 736,041,600
| 0.373976
| 0.375792
| 0.363992
| 0.36853
| 82,443,200
|
AAPL
| 736,128,000
| 0.36853
| 0.381238
| 0.36853
| 0.372161
| 132,339,200
|
AAPL
| 736,387,200
| 0.372161
| 0.377608
| 0.370346
| 0.3767
| 65,184,000
|
AAPL
| 736,473,600
| 0.379423
| 0.393946
| 0.377608
| 0.387593
| 170,822,400
|
AAPL
| 736,560,000
| 0.384869
| 0.403024
| 0.384869
| 0.395761
| 253,064,000
|
AAPL
| 736,646,400
| 0.395761
| 0.397577
| 0.3885
| 0.390316
| 70,459,200
|
AAPL
| 736,732,800
| 0.3885
| 0.397577
| 0.3885
| 0.397577
| 81,894,400
|
AAPL
| 736,992,000
| 0.399392
| 0.405746
| 0.399392
| 0.399392
| 137,928,000
|
AAPL
| 737,078,400
| 0.399392
| 0.401208
| 0.392131
| 0.395761
| 158,379,200
|
AAPL
| 737,164,800
| 0.393946
| 0.397577
| 0.384869
| 0.386684
| 105,224,000
|
AAPL
| 737,251,200
| 0.3885
| 0.404839
| 0.3885
| 0.403023
| 361,726,400
|
AAPL
| 737,337,600
| 0.401208
| 0.406654
| 0.399392
| 0.403023
| 117,409,600
|
AAPL
| 737,596,800
| 0.403024
| 0.406654
| 0.399392
| 0.404839
| 69,641,600
|
AAPL
| 737,683,200
| 0.403023
| 0.408469
| 0.399392
| 0.403023
| 163,475,200
|
AAPL
| 737,769,600
| 0.397577
| 0.417547
| 0.395761
| 0.415731
| 172,771,200
|
AAPL
| 737,856,000
| 0.415732
| 0.428439
| 0.415732
| 0.426624
| 290,528,000
|
AAPL
| 737,942,400
| 0.426624
| 0.429347
| 0.4121
| 0.417547
| 148,198,400
|
AAPL
| 738,201,600
| 0.4121
| 0.426624
| 0.4121
| 0.418454
| 150,315,200
|
AAPL
| 738,288,000
| 0.4121
| 0.417547
| 0.404839
| 0.409377
| 180,723,200
|
AAPL
| 738,374,400
| 0.406654
| 0.419362
| 0.402116
| 0.419362
| 121,564,800
|
AAPL
| 738,460,800
| 0.419362
| 0.424808
| 0.415732
| 0.417547
| 197,288,000
|
AAPL
| 738,547,200
| 0.414781
| 0.41842
| 0.409323
| 0.412052
| 183,948,800
|
AAPL
| 738,892,800
| 0.411142
| 0.420239
| 0.411142
| 0.414781
| 135,072,000
|
AAPL
| 738,979,200
| 0.412962
| 0.423877
| 0.407504
| 0.414781
| 200,480,000
|
AAPL
| 739,065,600
| 0.414781
| 0.416601
| 0.407504
| 0.410233
| 156,856,000
|
AAPL
| 739,152,000
| 0.405685
| 0.409323
| 0.396589
| 0.399317
| 213,684,800
|
AAPL
| 739,411,200
| 0.396589
| 0.398408
| 0.366572
| 0.369301
| 482,305,600
|
AAPL
| 739,497,600
| 0.354747
| 0.363843
| 0.349289
| 0.360204
| 621,096,000
|
AAPL
| 739,584,000
| 0.327459
| 0.332007
| 0.320182
| 0.322001
| 1,178,419,200
|
AAPL
| 739,670,400
| 0.316543
| 0.32564
| 0.311085
| 0.32382
| 553,705,600
|
AAPL
| 739,756,800
| 0.327459
| 0.329278
| 0.315634
| 0.318363
| 242,323,200
|
AAPL
| 740,016,000
| 0.320182
| 0.32564
| 0.316544
| 0.32473
| 249,491,200
|
AAPL
| 740,102,400
| 0.329278
| 0.329278
| 0.304719
| 0.305628
| 448,324,800
|
AAPL
| 740,188,800
| 0.307447
| 0.314724
| 0.30199
| 0.307447
| 353,080,000
|
AAPL
| 740,275,200
| 0.309266
| 0.309266
| 0.294713
| 0.300171
| 409,438,400
|
AAPL
| 740,361,600
| 0.3029
| 0.306538
| 0.289255
| 0.298351
| 311,292,800
|
AAPL
| 740,620,800
| 0.294713
| 0.294713
| 0.287436
| 0.288346
| 273,582,400
|
AAPL
| 740,707,200
| 0.297441
| 0.305628
| 0.289256
| 0.30108
| 336,380,800
|
AAPL
| 740,793,600
| 0.303809
| 0.303809
| 0.291075
| 0.294713
| 180,723,200
|
AAPL
| 740,880,000
| 0.294713
| 0.303809
| 0.291075
| 0.303809
| 222,835,200
|
AAPL
| 740,966,400
| 0.293803
| 0.296532
| 0.287436
| 0.291075
| 257,163,200
|
AAPL
| 741,225,600
| 0.294713
| 0.294713
| 0.281978
| 0.291984
| 353,617,600
|
AAPL
| 741,312,000
| 0.292894
| 0.292894
| 0.280159
| 0.283797
| 294,268,800
|
AAPL
| 741,398,400
| 0.281978
| 0.289255
| 0.280159
| 0.287436
| 200,256,000
|
AAPL
| 741,484,800
| 0.283797
| 0.289255
| 0.276521
| 0.276521
| 218,164,800
|
AAPL
| 741,571,200
| 0.27834
| 0.281978
| 0.274702
| 0.280159
| 191,632,000
|
AAPL
| 741,916,800
| 0.27834
| 0.283797
| 0.272882
| 0.274702
| 155,254,400
|
AAPL
| 742,003,200
| 0.272882
| 0.275612
| 0.263787
| 0.265606
| 227,035,200
|
AAPL
| 742,089,600
| 0.265606
| 0.272882
| 0.263787
| 0.265606
| 138,969,600
|
AAPL
| 742,176,000
| 0.269244
| 0.271063
| 0.265606
| 0.267425
| 156,878,400
|
AAPL
| 742,435,200
| 0.267425
| 0.277431
| 0.263786
| 0.276521
| 173,880,000
|
AAPL
| 742,521,600
| 0.281978
| 0.281978
| 0.269244
| 0.271063
| 158,110,400
|
AAPL
| 742,608,000
| 0.267425
| 0.272882
| 0.260148
| 0.271063
| 246,299,200
|
AAPL
| 742,694,400
| 0.271063
| 0.274702
| 0.256509
| 0.260147
| 338,038,400
|
AAPL
| 742,780,800
| 0.20739
| 0.215577
| 0.192837
| 0.200114
| 2,120,596,800
|
AAPL
| 743,040,000
| 0.203752
| 0.209209
| 0.18556
| 0.18647
| 806,232,000
|
AAPL
| 743,126,400
| 0.191018
| 0.201933
| 0.187379
| 0.195565
| 531,910,400
|
AAPL
| 743,212,800
| 0.189199
| 0.194656
| 0.18556
| 0.191018
| 455,907,200
|
AAPL
| 743,299,200
| 0.189198
| 0.196475
| 0.187379
| 0.192837
| 211,176,000
|
AAPL
| 743,385,600
| 0.196475
| 0.200114
| 0.189199
| 0.191018
| 233,777,600
|
AAPL
| 743,644,800
| 0.194656
| 0.200114
| 0.189198
| 0.195565
| 152,824,000
|
AAPL
| 743,731,200
| 0.194656
| 0.200114
| 0.191018
| 0.192837
| 198,609,600
|
AAPL
| 743,817,600
| 0.191018
| 0.196475
| 0.191018
| 0.195565
| 91,795,200
|
AAPL
| 743,904,000
| 0.196475
| 0.200114
| 0.194656
| 0.198295
| 121,374,400
|
AAPL
| 743,990,400
| 0.200114
| 0.205571
| 0.196475
| 0.201933
| 214,446,400
|
AAPL
| 744,249,600
| 0.205571
| 0.212848
| 0.203752
| 0.20739
| 216,305,600
|
AAPL
| 744,336,000
| 0.211029
| 0.212848
| 0.209209
| 0.211029
| 176,478,400
|
AAPL
| 744,422,400
| 0.212849
| 0.221944
| 0.211029
| 0.220125
| 242,995,200
|
AAPL
| 744,508,800
| 0.223764
| 0.223764
| 0.211029
| 0.214668
| 209,372,800
|
AAPL
| 744,595,200
| 0.212848
| 0.220125
| 0.212848
| 0.212848
| 125,921,600
|
AAPL
| 744,854,400
| 0.212848
| 0.220125
| 0.211029
| 0.216487
| 161,414,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.