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
| 769,824,000
| 0.222685
| 0.233728
| 0.220845
| 0.230047
| 136,113,600
|
AAPL
| 769,910,400
| 0.231888
| 0.231888
| 0.222685
| 0.224526
| 73,035,200
|
AAPL
| 769,996,800
| 0.223565
| 0.22726
| 0.218022
| 0.221255
| 108,684,800
|
AAPL
| 770,342,400
| 0.218022
| 0.218022
| 0.210631
| 0.216175
| 257,398,400
|
AAPL
| 770,428,800
| 0.210631
| 0.211555
| 0.206012
| 0.208784
| 385,761,600
|
AAPL
| 770,515,200
| 0.209707
| 0.210631
| 0.20047
| 0.202317
| 384,921,600
|
AAPL
| 770,601,600
| 0.20047
| 0.206936
| 0.197698
| 0.204165
| 353,684,800
|
AAPL
| 770,860,800
| 0.203241
| 0.205089
| 0.199545
| 0.202317
| 126,033,600
|
AAPL
| 770,947,200
| 0.201394
| 0.205089
| 0.201394
| 0.203241
| 140,246,400
|
AAPL
| 771,033,600
| 0.203241
| 0.204165
| 0.192155
| 0.193079
| 274,164,800
|
AAPL
| 771,120,000
| 0.189384
| 0.199545
| 0.18846
| 0.199545
| 293,529,600
|
AAPL
| 771,206,400
| 0.20047
| 0.202317
| 0.194926
| 0.19585
| 142,732,800
|
AAPL
| 771,465,600
| 0.194926
| 0.200932
| 0.194926
| 0.199545
| 92,904,000
|
AAPL
| 771,552,000
| 0.201394
| 0.202317
| 0.196774
| 0.200007
| 154,358,400
|
AAPL
| 771,638,400
| 0.199545
| 0.206936
| 0.198621
| 0.20555
| 159,476,800
|
AAPL
| 771,724,800
| 0.205089
| 0.205089
| 0.193079
| 0.194926
| 218,220,800
|
AAPL
| 771,811,200
| 0.192155
| 0.197698
| 0.191231
| 0.19585
| 224,492,800
|
AAPL
| 772,070,400
| 0.194003
| 0.201394
| 0.192155
| 0.20047
| 199,897,600
|
AAPL
| 772,156,800
| 0.198621
| 0.201394
| 0.190308
| 0.192155
| 243,275,200
|
AAPL
| 772,243,200
| 0.194003
| 0.197698
| 0.192155
| 0.194003
| 113,859,200
|
AAPL
| 772,329,600
| 0.194003
| 0.194003
| 0.18384
| 0.185688
| 203,896,000
|
AAPL
| 772,416,000
| 0.185688
| 0.193079
| 0.182917
| 0.189268
| 292,857,600
|
AAPL
| 772,675,200
| 0.186612
| 0.194003
| 0.181993
| 0.194003
| 255,953,600
|
AAPL
| 772,761,600
| 0.194003
| 0.20047
| 0.189384
| 0.197698
| 174,227,200
|
AAPL
| 772,848,000
| 0.197698
| 0.20047
| 0.191231
| 0.193079
| 135,564,800
|
AAPL
| 772,934,400
| 0.194003
| 0.198621
| 0.194003
| 0.19585
| 101,729,600
|
AAPL
| 773,020,800
| 0.194926
| 0.19585
| 0.187536
| 0.190308
| 179,278,400
|
AAPL
| 773,366,400
| 0.189384
| 0.197698
| 0.189384
| 0.19585
| 85,848,000
|
AAPL
| 773,452,800
| 0.194003
| 0.19585
| 0.192155
| 0.193079
| 97,384,000
|
AAPL
| 773,539,200
| 0.191231
| 0.199545
| 0.18846
| 0.19816
| 170,150,400
|
AAPL
| 773,625,600
| 0.19585
| 0.204165
| 0.19585
| 0.200007
| 208,230,400
|
AAPL
| 773,884,800
| 0.20047
| 0.202317
| 0.196774
| 0.199545
| 106,422,400
|
AAPL
| 773,971,200
| 0.199545
| 0.210169
| 0.194926
| 0.209707
| 242,312,000
|
AAPL
| 774,057,600
| 0.210631
| 0.223565
| 0.210631
| 0.219408
| 450,262,400
|
AAPL
| 774,144,000
| 0.218946
| 0.21987
| 0.208784
| 0.211555
| 180,667,200
|
AAPL
| 774,230,400
| 0.208669
| 0.211555
| 0.203241
| 0.208784
| 94,964,800
|
AAPL
| 774,489,600
| 0.20786
| 0.214327
| 0.206936
| 0.209707
| 76,428,800
|
AAPL
| 774,576,000
| 0.211555
| 0.212479
| 0.202317
| 0.204627
| 116,368,000
|
AAPL
| 774,662,400
| 0.202317
| 0.204165
| 0.194926
| 0.196774
| 217,369,600
|
AAPL
| 774,748,800
| 0.196774
| 0.210631
| 0.19585
| 0.206936
| 289,475,200
|
AAPL
| 774,835,200
| 0.233727
| 0.236267
| 0.221717
| 0.229108
| 786,576,000
|
AAPL
| 775,094,400
| 0.230032
| 0.235574
| 0.227261
| 0.234189
| 422,654,400
|
AAPL
| 775,180,800
| 0.234651
| 0.236498
| 0.230032
| 0.231879
| 188,809,600
|
AAPL
| 775,267,200
| 0.230956
| 0.231879
| 0.226337
| 0.22957
| 133,784,000
|
AAPL
| 775,353,600
| 0.229108
| 0.237422
| 0.228184
| 0.235574
| 245,313,600
|
AAPL
| 775,440,000
| 0.235574
| 0.251279
| 0.235574
| 0.24897
| 555,766,400
|
AAPL
| 775,699,200
| 0.248508
| 0.249432
| 0.242042
| 0.24666
| 229,275,200
|
AAPL
| 775,785,600
| 0.247584
| 0.248508
| 0.23927
| 0.240656
| 269,561,600
|
AAPL
| 775,872,000
| 0.242042
| 0.245737
| 0.237422
| 0.244813
| 226,844,800
|
AAPL
| 775,958,400
| 0.244813
| 0.249432
| 0.244813
| 0.245737
| 184,755,200
|
AAPL
| 776,044,800
| 0.242965
| 0.24666
| 0.242965
| 0.245737
| 87,012,800
|
AAPL
| 776,304,000
| 0.244813
| 0.251279
| 0.243889
| 0.249432
| 141,276,800
|
AAPL
| 776,390,400
| 0.247584
| 0.250355
| 0.244813
| 0.248508
| 78,601,600
|
AAPL
| 776,476,800
| 0.248508
| 0.257746
| 0.245737
| 0.255899
| 253,568,000
|
AAPL
| 776,563,200
| 0.253128
| 0.259594
| 0.250356
| 0.25359
| 298,088,000
|
AAPL
| 776,649,600
| 0.254051
| 0.259594
| 0.250355
| 0.256823
| 179,648,000
|
AAPL
| 776,908,800
| 0.257712
| 0.259566
| 0.254004
| 0.256785
| 120,075,200
|
AAPL
| 776,995,200
| 0.254931
| 0.257712
| 0.25215
| 0.257712
| 155,736,000
|
AAPL
| 777,081,600
| 0.258639
| 0.262347
| 0.256785
| 0.259566
| 286,182,400
|
AAPL
| 777,168,000
| 0.257712
| 0.26142
| 0.255858
| 0.256785
| 206,259,200
|
AAPL
| 777,254,400
| 0.257712
| 0.259566
| 0.254004
| 0.258639
| 130,547,200
|
AAPL
| 777,513,600
| 0.257712
| 0.259566
| 0.256785
| 0.258639
| 152,420,800
|
AAPL
| 777,600,000
| 0.258639
| 0.266056
| 0.257712
| 0.259566
| 214,446,400
|
AAPL
| 777,686,400
| 0.257712
| 0.259566
| 0.254931
| 0.258639
| 171,584,000
|
AAPL
| 777,772,800
| 0.254004
| 0.269763
| 0.254004
| 0.26003
| 298,793,600
|
AAPL
| 777,859,200
| 0.26142
| 0.26791
| 0.26142
| 0.265128
| 204,198,400
|
AAPL
| 778,118,400
| 0.265128
| 0.26791
| 0.26142
| 0.262347
| 152,107,200
|
AAPL
| 778,204,800
| 0.26142
| 0.269764
| 0.260493
| 0.268837
| 182,078,400
|
AAPL
| 778,291,200
| 0.266983
| 0.277179
| 0.265128
| 0.268373
| 351,836,800
|
AAPL
| 778,377,600
| 0.262347
| 0.265128
| 0.256785
| 0.259566
| 204,288,000
|
AAPL
| 778,464,000
| 0.26142
| 0.263274
| 0.259566
| 0.262347
| 101,304,000
|
AAPL
| 778,809,600
| 0.26142
| 0.264201
| 0.259566
| 0.263738
| 91,425,600
|
AAPL
| 778,896,000
| 0.264201
| 0.271617
| 0.262347
| 0.26791
| 203,896,000
|
AAPL
| 778,982,400
| 0.266983
| 0.268837
| 0.264201
| 0.26791
| 158,838,400
|
AAPL
| 779,068,800
| 0.265128
| 0.266983
| 0.262347
| 0.265128
| 157,236,800
|
AAPL
| 779,328,000
| 0.264201
| 0.265128
| 0.262347
| 0.265128
| 90,540,800
|
AAPL
| 779,414,400
| 0.265128
| 0.268837
| 0.264201
| 0.265591
| 104,227,200
|
AAPL
| 779,500,800
| 0.264201
| 0.265128
| 0.259566
| 0.260493
| 99,086,400
|
AAPL
| 779,587,200
| 0.260493
| 0.26791
| 0.260493
| 0.266983
| 258,955,200
|
AAPL
| 779,673,600
| 0.266056
| 0.276252
| 0.263274
| 0.269764
| 364,145,600
|
AAPL
| 779,932,800
| 0.269764
| 0.272544
| 0.263274
| 0.263274
| 174,350,400
|
AAPL
| 780,019,200
| 0.260493
| 0.262347
| 0.254931
| 0.256322
| 197,254,400
|
AAPL
| 780,105,600
| 0.255858
| 0.256785
| 0.250296
| 0.253077
| 234,841,600
|
AAPL
| 780,192,000
| 0.254004
| 0.254004
| 0.249369
| 0.251223
| 146,238,400
|
AAPL
| 780,278,400
| 0.251223
| 0.255858
| 0.251223
| 0.251686
| 132,876,800
|
AAPL
| 780,537,600
| 0.251223
| 0.255858
| 0.249369
| 0.251686
| 141,702,400
|
AAPL
| 780,624,000
| 0.250296
| 0.253077
| 0.247515
| 0.251223
| 109,088,000
|
AAPL
| 780,710,400
| 0.25215
| 0.254931
| 0.249369
| 0.251223
| 81,267,200
|
AAPL
| 780,796,800
| 0.250296
| 0.254931
| 0.247515
| 0.253077
| 109,379,200
|
AAPL
| 780,883,200
| 0.253077
| 0.255858
| 0.249369
| 0.249832
| 71,702,400
|
AAPL
| 781,142,400
| 0.249369
| 0.250296
| 0.241026
| 0.245661
| 129,595,200
|
AAPL
| 781,228,800
| 0.246588
| 0.25215
| 0.244734
| 0.250296
| 162,388,800
|
AAPL
| 781,315,200
| 0.249369
| 0.282742
| 0.247515
| 0.280888
| 709,800,000
|
AAPL
| 781,401,600
| 0.277179
| 0.277991
| 0.266983
| 0.268837
| 526,915,200
|
AAPL
| 781,488,000
| 0.26791
| 0.274862
| 0.263274
| 0.274398
| 364,392,000
|
AAPL
| 781,747,200
| 0.275325
| 0.293866
| 0.274398
| 0.288304
| 523,409,600
|
AAPL
| 781,833,600
| 0.306845
| 0.310552
| 0.292012
| 0.293866
| 842,307,200
|
AAPL
| 781,920,000
| 0.293866
| 0.316114
| 0.290158
| 0.312406
| 597,318,400
|
AAPL
| 782,006,400
| 0.316114
| 0.317969
| 0.301282
| 0.304991
| 525,302,400
|
AAPL
| 782,092,800
| 0.307772
| 0.311479
| 0.303136
| 0.304991
| 176,052,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.