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
| 757,296,000
| 0.218221
| 0.221888
| 0.214553
| 0.214553
| 160,966,400
|
AAPL
| 757,555,200
| 0.216387
| 0.220054
| 0.21272
| 0.219138
| 181,529,600
|
AAPL
| 757,641,600
| 0.221888
| 0.231057
| 0.220054
| 0.231057
| 285,174,400
|
AAPL
| 757,728,000
| 0.232891
| 0.248478
| 0.232891
| 0.247561
| 612,136,000
|
AAPL
| 757,814,400
| 0.247561
| 0.249395
| 0.238393
| 0.240226
| 366,508,800
|
AAPL
| 757,900,800
| 0.234725
| 0.243894
| 0.229224
| 0.242977
| 298,793,600
|
AAPL
| 758,160,000
| 0.24206
| 0.248478
| 0.240226
| 0.246644
| 201,588,800
|
AAPL
| 758,246,400
| 0.245727
| 0.247561
| 0.232891
| 0.233808
| 355,398,400
|
AAPL
| 758,332,800
| 0.236558
| 0.236558
| 0.223722
| 0.223722
| 439,118,400
|
AAPL
| 758,419,200
| 0.220054
| 0.225556
| 0.218221
| 0.224639
| 531,596,800
|
AAPL
| 758,505,600
| 0.225556
| 0.232891
| 0.223722
| 0.22739
| 214,513,600
|
AAPL
| 758,764,800
| 0.22739
| 0.231057
| 0.220054
| 0.222805
| 145,712,000
|
AAPL
| 758,851,200
| 0.221888
| 0.221888
| 0.21272
| 0.21547
| 362,801,600
|
AAPL
| 758,937,600
| 0.214553
| 0.218221
| 0.210885
| 0.214553
| 281,590,400
|
AAPL
| 759,024,000
| 0.216387
| 0.225556
| 0.216387
| 0.219138
| 268,083,200
|
AAPL
| 759,110,400
| 0.243894
| 0.245727
| 0.236558
| 0.244811
| 980,134,400
|
AAPL
| 759,369,600
| 0.243894
| 0.258564
| 0.243894
| 0.25673
| 692,148,800
|
AAPL
| 759,456,000
| 0.254897
| 0.25673
| 0.243894
| 0.248478
| 442,332,800
|
AAPL
| 759,542,400
| 0.247561
| 0.249395
| 0.243894
| 0.245727
| 165,804,800
|
AAPL
| 759,628,800
| 0.245727
| 0.251229
| 0.24206
| 0.250312
| 132,249,600
|
AAPL
| 759,715,200
| 0.251229
| 0.254897
| 0.247561
| 0.249395
| 136,438,400
|
AAPL
| 759,974,400
| 0.245727
| 0.247561
| 0.240226
| 0.240226
| 238,380,800
|
AAPL
| 760,060,800
| 0.24206
| 0.245727
| 0.236558
| 0.243894
| 156,721,600
|
AAPL
| 760,147,200
| 0.243894
| 0.243894
| 0.238393
| 0.24206
| 146,451,200
|
AAPL
| 760,233,600
| 0.24206
| 0.246644
| 0.238393
| 0.245727
| 137,995,200
|
AAPL
| 760,320,000
| 0.245727
| 0.25673
| 0.243894
| 0.245727
| 354,009,600
|
AAPL
| 760,579,200
| 0.24661
| 0.273296
| 0.24661
| 0.268695
| 725,446,400
|
AAPL
| 760,665,600
| 0.265015
| 0.268695
| 0.259493
| 0.263174
| 285,387,200
|
AAPL
| 760,752,000
| 0.263174
| 0.268695
| 0.259493
| 0.266855
| 186,984,000
|
AAPL
| 760,838,400
| 0.266855
| 0.276056
| 0.265015
| 0.268695
| 302,030,400
|
AAPL
| 760,924,800
| 0.266855
| 0.276056
| 0.266855
| 0.272376
| 164,248,000
|
AAPL
| 761,184,000
| 0.272376
| 0.279738
| 0.270535
| 0.272376
| 245,548,800
|
AAPL
| 761,270,400
| 0.270536
| 0.276056
| 0.266855
| 0.273296
| 129,774,400
|
AAPL
| 761,356,800
| 0.276056
| 0.276056
| 0.270536
| 0.270536
| 122,024,000
|
AAPL
| 761,443,200
| 0.274216
| 0.278817
| 0.266855
| 0.272376
| 145,152,000
|
AAPL
| 761,529,600
| 0.268695
| 0.272376
| 0.266855
| 0.266855
| 149,072,000
|
AAPL
| 761,875,200
| 0.266855
| 0.276056
| 0.263174
| 0.274216
| 214,569,600
|
AAPL
| 761,961,600
| 0.274216
| 0.281578
| 0.272376
| 0.274216
| 260,534,400
|
AAPL
| 762,048,000
| 0.272376
| 0.274216
| 0.266855
| 0.269615
| 197,859,200
|
AAPL
| 762,134,400
| 0.272376
| 0.274216
| 0.261333
| 0.265015
| 236,824,000
|
AAPL
| 762,393,600
| 0.266855
| 0.272376
| 0.265015
| 0.268695
| 123,827,200
|
AAPL
| 762,480,000
| 0.270535
| 0.270535
| 0.263174
| 0.266855
| 211,870,400
|
AAPL
| 762,566,400
| 0.259493
| 0.266855
| 0.255813
| 0.262254
| 294,145,600
|
AAPL
| 762,652,800
| 0.263174
| 0.266855
| 0.261333
| 0.263174
| 188,473,600
|
AAPL
| 762,739,200
| 0.265015
| 0.276056
| 0.263174
| 0.270536
| 226,844,800
|
AAPL
| 762,998,400
| 0.272376
| 0.280658
| 0.270535
| 0.278817
| 310,396,800
|
AAPL
| 763,084,800
| 0.279738
| 0.279738
| 0.270535
| 0.272376
| 186,054,400
|
AAPL
| 763,171,200
| 0.269615
| 0.276056
| 0.265015
| 0.276056
| 248,539,200
|
AAPL
| 763,257,600
| 0.274216
| 0.276977
| 0.270535
| 0.274216
| 143,763,200
|
AAPL
| 763,344,000
| 0.272376
| 0.277897
| 0.270535
| 0.274216
| 161,840,000
|
AAPL
| 763,603,200
| 0.283418
| 0.283418
| 0.277897
| 0.280658
| 441,705,600
|
AAPL
| 763,689,600
| 0.281578
| 0.281578
| 0.274216
| 0.276977
| 204,545,600
|
AAPL
| 763,776,000
| 0.276056
| 0.277897
| 0.268695
| 0.270536
| 147,168,000
|
AAPL
| 763,862,400
| 0.270535
| 0.272376
| 0.266855
| 0.268695
| 156,228,800
|
AAPL
| 763,948,800
| 0.270536
| 0.270536
| 0.263174
| 0.267775
| 223,675,200
|
AAPL
| 764,208,000
| 0.267775
| 0.268695
| 0.259493
| 0.261333
| 246,512,000
|
AAPL
| 764,294,400
| 0.259493
| 0.261333
| 0.253972
| 0.257653
| 242,827,200
|
AAPL
| 764,380,800
| 0.259493
| 0.261333
| 0.252132
| 0.258573
| 216,686,400
|
AAPL
| 764,467,200
| 0.258573
| 0.259493
| 0.250291
| 0.254892
| 188,092,800
|
AAPL
| 764,553,600
| 0.255813
| 0.255813
| 0.24109
| 0.24109
| 343,638,400
|
AAPL
| 764,812,800
| 0.24293
| 0.250291
| 0.24109
| 0.24477
| 282,576,000
|
AAPL
| 764,899,200
| 0.24477
| 0.248451
| 0.237408
| 0.24109
| 213,516,800
|
AAPL
| 764,985,600
| 0.239249
| 0.24477
| 0.233728
| 0.239249
| 169,825,600
|
AAPL
| 765,072,000
| 0.239249
| 0.24661
| 0.231888
| 0.24477
| 209,059,200
|
AAPL
| 765,417,600
| 0.237408
| 0.24477
| 0.233728
| 0.24477
| 168,302,400
|
AAPL
| 765,504,000
| 0.248451
| 0.252132
| 0.24661
| 0.24661
| 97,899,200
|
AAPL
| 765,590,400
| 0.250291
| 0.250291
| 0.24109
| 0.24661
| 129,091,200
|
AAPL
| 765,676,800
| 0.24661
| 0.248451
| 0.24109
| 0.24569
| 77,369,600
|
AAPL
| 765,763,200
| 0.248451
| 0.250291
| 0.24477
| 0.24661
| 176,848,000
|
AAPL
| 766,022,400
| 0.24661
| 0.24661
| 0.239249
| 0.24661
| 106,825,600
|
AAPL
| 766,108,800
| 0.24569
| 0.24569
| 0.233728
| 0.235568
| 136,830,400
|
AAPL
| 766,195,200
| 0.237408
| 0.239249
| 0.230047
| 0.233728
| 233,139,200
|
AAPL
| 766,281,600
| 0.224526
| 0.233728
| 0.220845
| 0.231888
| 221,995,200
|
AAPL
| 766,368,000
| 0.230047
| 0.231888
| 0.220845
| 0.222686
| 188,350,400
|
AAPL
| 766,627,200
| 0.224526
| 0.224526
| 0.215324
| 0.218085
| 230,294,400
|
AAPL
| 766,713,600
| 0.219005
| 0.220845
| 0.209803
| 0.213484
| 166,252,800
|
AAPL
| 766,800,000
| 0.215324
| 0.220845
| 0.206122
| 0.207963
| 281,848,000
|
AAPL
| 766,886,400
| 0.209803
| 0.224526
| 0.19876
| 0.218085
| 410,536,000
|
AAPL
| 766,972,800
| 0.230047
| 0.235568
| 0.209803
| 0.219005
| 697,827,200
|
AAPL
| 767,232,000
| 0.219005
| 0.228207
| 0.217165
| 0.228207
| 359,240,000
|
AAPL
| 767,318,400
| 0.231888
| 0.231888
| 0.228207
| 0.230047
| 164,225,600
|
AAPL
| 767,491,200
| 0.228207
| 0.230047
| 0.219005
| 0.222686
| 100,475,200
|
AAPL
| 767,577,600
| 0.220845
| 0.224526
| 0.219005
| 0.220845
| 94,785,600
|
AAPL
| 767,836,800
| 0.220845
| 0.230047
| 0.220845
| 0.228207
| 123,222,400
|
AAPL
| 767,923,200
| 0.228207
| 0.230047
| 0.217165
| 0.222686
| 132,899,200
|
AAPL
| 768,009,600
| 0.228207
| 0.24477
| 0.224526
| 0.24293
| 364,156,800
|
AAPL
| 768,096,000
| 0.24477
| 0.248451
| 0.237408
| 0.24201
| 288,332,800
|
AAPL
| 768,182,400
| 0.237408
| 0.24109
| 0.230047
| 0.237868
| 187,779,200
|
AAPL
| 768,441,600
| 0.237408
| 0.239249
| 0.226367
| 0.230047
| 140,470,400
|
AAPL
| 768,528,000
| 0.233728
| 0.235568
| 0.228207
| 0.228207
| 146,843,200
|
AAPL
| 768,614,400
| 0.228207
| 0.231888
| 0.219005
| 0.222686
| 145,521,600
|
AAPL
| 768,700,800
| 0.224526
| 0.226367
| 0.217165
| 0.218545
| 107,105,600
|
AAPL
| 768,787,200
| 0.219005
| 0.224526
| 0.215324
| 0.220845
| 92,612,800
|
AAPL
| 769,046,400
| 0.220845
| 0.224526
| 0.217165
| 0.217165
| 135,385,600
|
AAPL
| 769,132,800
| 0.219005
| 0.219005
| 0.211643
| 0.216245
| 180,107,200
|
AAPL
| 769,219,200
| 0.219005
| 0.226367
| 0.215324
| 0.225447
| 123,860,800
|
AAPL
| 769,305,600
| 0.226367
| 0.239249
| 0.224526
| 0.236488
| 273,582,400
|
AAPL
| 769,392,000
| 0.233728
| 0.237408
| 0.228207
| 0.228667
| 98,145,600
|
AAPL
| 769,651,200
| 0.228207
| 0.230047
| 0.220845
| 0.224526
| 119,952,000
|
AAPL
| 769,737,600
| 0.228207
| 0.230047
| 0.222685
| 0.226367
| 126,448,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.