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
| 782,352,000
| 0.303136
| 0.307772
| 0.288304
| 0.294793
| 303,990,400
|
AAPL
| 782,438,400
| 0.301282
| 0.308699
| 0.300355
| 0.305918
| 468,686,400
|
AAPL
| 782,524,800
| 0.304063
| 0.312406
| 0.304063
| 0.305918
| 351,086,400
|
AAPL
| 782,611,200
| 0.305918
| 0.310089
| 0.300355
| 0.304063
| 218,142,400
|
AAPL
| 782,697,600
| 0.302209
| 0.317041
| 0.302209
| 0.316114
| 322,705,600
|
AAPL
| 782,956,800
| 0.317041
| 0.319823
| 0.310552
| 0.313333
| 204,500,800
|
AAPL
| 783,043,200
| 0.308698
| 0.316114
| 0.307771
| 0.316114
| 301,481,600
|
AAPL
| 783,129,600
| 0.316114
| 0.320865
| 0.316114
| 0.32075
| 196,772,800
|
AAPL
| 783,216,000
| 0.32075
| 0.324458
| 0.315187
| 0.317041
| 159,409,600
|
AAPL
| 783,302,400
| 0.31426
| 0.317969
| 0.309626
| 0.312406
| 273,324,800
|
AAPL
| 783,561,600
| 0.311479
| 0.321677
| 0.307771
| 0.320286
| 355,902,400
|
AAPL
| 783,648,000
| 0.317969
| 0.322488
| 0.31426
| 0.319823
| 218,097,600
|
AAPL
| 783,734,400
| 0.319823
| 0.32075
| 0.306845
| 0.306845
| 218,747,200
|
AAPL
| 783,820,800
| 0.309626
| 0.311479
| 0.304063
| 0.307772
| 110,521,600
|
AAPL
| 783,907,200
| 0.307772
| 0.308699
| 0.296647
| 0.299428
| 192,046,400
|
AAPL
| 784,166,400
| 0.299428
| 0.305918
| 0.297574
| 0.302209
| 113,041,600
|
AAPL
| 784,252,800
| 0.301282
| 0.316114
| 0.298501
| 0.313333
| 348,969,600
|
AAPL
| 784,339,200
| 0.317041
| 0.318896
| 0.304063
| 0.308699
| 406,336,000
|
AAPL
| 784,425,600
| 0.309626
| 0.310552
| 0.304063
| 0.306381
| 152,980,800
|
AAPL
| 784,512,000
| 0.305918
| 0.307772
| 0.304063
| 0.304991
| 62,272,000
|
AAPL
| 784,771,200
| 0.305918
| 0.317041
| 0.305918
| 0.315187
| 139,630,400
|
AAPL
| 784,857,600
| 0.315187
| 0.318896
| 0.305918
| 0.306845
| 167,619,200
|
AAPL
| 784,944,000
| 0.302209
| 0.308235
| 0.301282
| 0.303599
| 187,398,400
|
AAPL
| 785,030,400
| 0.303136
| 0.304063
| 0.29572
| 0.296647
| 150,438,400
|
AAPL
| 785,116,800
| 0.29754
| 0.301259
| 0.29475
| 0.29754
| 147,033,600
|
AAPL
| 785,376,000
| 0.297539
| 0.299399
| 0.282663
| 0.283592
| 202,596,800
|
AAPL
| 785,462,400
| 0.280803
| 0.29103
| 0.277083
| 0.278013
| 224,336,000
|
AAPL
| 785,548,800
| 0.275224
| 0.281733
| 0.270575
| 0.274294
| 327,812,800
|
AAPL
| 785,721,600
| 0.274294
| 0.280803
| 0.273364
| 0.280803
| 84,224,000
|
AAPL
| 785,980,800
| 0.279873
| 0.284522
| 0.277548
| 0.281268
| 138,678,400
|
AAPL
| 786,067,200
| 0.282663
| 0.286382
| 0.280803
| 0.284522
| 144,132,800
|
AAPL
| 786,153,600
| 0.285452
| 0.292891
| 0.275224
| 0.277083
| 312,032,000
|
AAPL
| 786,240,000
| 0.275224
| 0.279873
| 0.267786
| 0.26918
| 309,321,600
|
AAPL
| 786,326,400
| 0.271505
| 0.273364
| 0.264996
| 0.27197
| 172,256,000
|
AAPL
| 786,585,600
| 0.271505
| 0.278013
| 0.268715
| 0.276618
| 180,275,200
|
AAPL
| 786,672,000
| 0.275224
| 0.285452
| 0.274294
| 0.279408
| 238,089,600
|
AAPL
| 786,758,400
| 0.278943
| 0.281268
| 0.268251
| 0.272435
| 137,300,800
|
AAPL
| 786,844,800
| 0.274294
| 0.275224
| 0.265925
| 0.266856
| 169,859,200
|
AAPL
| 786,931,200
| 0.266856
| 0.270575
| 0.258487
| 0.269645
| 260,724,800
|
AAPL
| 787,190,400
| 0.270575
| 0.273364
| 0.264066
| 0.271505
| 224,078,400
|
AAPL
| 787,276,800
| 0.272435
| 0.274759
| 0.269645
| 0.270575
| 119,201,600
|
AAPL
| 787,363,200
| 0.271505
| 0.283592
| 0.271505
| 0.281733
| 311,427,200
|
AAPL
| 787,449,600
| 0.282663
| 0.285452
| 0.274294
| 0.276154
| 227,595,200
|
AAPL
| 787,536,000
| 0.277083
| 0.280803
| 0.273364
| 0.277083
| 179,782,400
|
AAPL
| 787,795,200
| 0.277083
| 0.292891
| 0.277083
| 0.29103
| 332,819,200
|
AAPL
| 787,881,600
| 0.29103
| 0.29196
| 0.285452
| 0.286381
| 175,145,600
|
AAPL
| 787,968,000
| 0.281733
| 0.286382
| 0.278943
| 0.285452
| 157,438,400
|
AAPL
| 788,054,400
| 0.286382
| 0.289171
| 0.284522
| 0.287311
| 133,078,400
|
AAPL
| 788,140,800
| 0.286382
| 0.292891
| 0.286382
| 0.289171
| 93,889,600
|
AAPL
| 788,486,400
| 0.29196
| 0.29568
| 0.289171
| 0.29103
| 81,916,800
|
AAPL
| 788,572,800
| 0.29103
| 0.29196
| 0.284522
| 0.29103
| 89,163,200
|
AAPL
| 788,659,200
| 0.29196
| 0.29661
| 0.29103
| 0.29382
| 121,340,800
|
AAPL
| 788,745,600
| 0.292891
| 0.29661
| 0.288241
| 0.290101
| 73,091,200
|
AAPL
| 789,091,200
| 0.289171
| 0.289171
| 0.281733
| 0.285452
| 103,868,800
|
AAPL
| 789,177,600
| 0.287311
| 0.29475
| 0.287311
| 0.292891
| 158,681,600
|
AAPL
| 789,264,000
| 0.29196
| 0.292891
| 0.288241
| 0.289171
| 73,640,000
|
AAPL
| 789,350,400
| 0.309627
| 0.320785
| 0.305908
| 0.312416
| 1,076,622,400
|
AAPL
| 789,609,600
| 0.309627
| 0.311487
| 0.304977
| 0.306489
| 274,086,400
|
AAPL
| 789,696,000
| 0.306838
| 0.327293
| 0.306838
| 0.324969
| 614,790,400
|
AAPL
| 789,782,400
| 0.325434
| 0.357512
| 0.31753
| 0.347749
| 873,824,000
|
AAPL
| 789,868,800
| 0.3431
| 0.34496
| 0.332872
| 0.337521
| 551,779,200
|
AAPL
| 789,955,200
| 0.3431
| 0.3431
| 0.330082
| 0.333802
| 351,377,600
|
AAPL
| 790,214,400
| 0.333802
| 0.336591
| 0.329153
| 0.331012
| 188,977,600
|
AAPL
| 790,300,800
| 0.331012
| 0.338451
| 0.328223
| 0.334732
| 330,108,800
|
AAPL
| 790,387,200
| 0.334732
| 0.339381
| 0.332872
| 0.339381
| 127,657,600
|
AAPL
| 790,473,600
| 0.338451
| 0.34217
| 0.334732
| 0.34124
| 314,294,400
|
AAPL
| 790,560,000
| 0.349609
| 0.349609
| 0.316135
| 0.317065
| 1,000,361,600
|
AAPL
| 790,819,200
| 0.311486
| 0.317065
| 0.304977
| 0.314276
| 398,540,800
|
AAPL
| 790,905,600
| 0.314276
| 0.315206
| 0.307768
| 0.309627
| 218,097,600
|
AAPL
| 790,992,000
| 0.29382
| 0.312416
| 0.29382
| 0.304862
| 517,070,400
|
AAPL
| 791,078,400
| 0.304048
| 0.308697
| 0.29196
| 0.29382
| 246,388,800
|
AAPL
| 791,164,800
| 0.29661
| 0.300329
| 0.2901
| 0.29661
| 298,569,600
|
AAPL
| 791,424,000
| 0.298469
| 0.301258
| 0.29661
| 0.298469
| 230,585,600
|
AAPL
| 791,510,400
| 0.301259
| 0.304048
| 0.29754
| 0.300329
| 212,777,600
|
AAPL
| 791,596,800
| 0.303118
| 0.303118
| 0.29661
| 0.298469
| 158,368,000
|
AAPL
| 791,683,200
| 0.298469
| 0.311487
| 0.298469
| 0.309627
| 203,582,400
|
AAPL
| 791,769,600
| 0.312416
| 0.313346
| 0.300329
| 0.301258
| 319,211,200
|
AAPL
| 792,028,800
| 0.303118
| 0.303118
| 0.29382
| 0.301258
| 243,028,800
|
AAPL
| 792,115,200
| 0.300329
| 0.304977
| 0.297539
| 0.303583
| 201,600,000
|
AAPL
| 792,201,600
| 0.304978
| 0.315206
| 0.304048
| 0.314741
| 402,864,000
|
AAPL
| 792,288,000
| 0.313346
| 0.326364
| 0.313346
| 0.324504
| 475,395,200
|
AAPL
| 792,374,400
| 0.324504
| 0.328688
| 0.322644
| 0.325434
| 350,963,200
|
AAPL
| 792,633,600
| 0.324464
| 0.331922
| 0.322599
| 0.326328
| 283,371,200
|
AAPL
| 792,720,000
| 0.326328
| 0.329125
| 0.317937
| 0.320268
| 165,614,400
|
AAPL
| 792,806,400
| 0.322599
| 0.324464
| 0.317004
| 0.31747
| 184,475,200
|
AAPL
| 792,892,800
| 0.321667
| 0.322599
| 0.317937
| 0.322133
| 218,780,800
|
AAPL
| 792,979,200
| 0.319802
| 0.320735
| 0.317004
| 0.317004
| 121,788,800
|
AAPL
| 793,324,800
| 0.317937
| 0.318869
| 0.304884
| 0.305816
| 301,582,400
|
AAPL
| 793,411,200
| 0.303019
| 0.305816
| 0.29929
| 0.304417
| 293,417,600
|
AAPL
| 793,497,600
| 0.306749
| 0.312343
| 0.298358
| 0.299756
| 314,708,800
|
AAPL
| 793,584,000
| 0.29929
| 0.301154
| 0.287169
| 0.290898
| 568,814,400
|
AAPL
| 793,843,200
| 0.285304
| 0.290898
| 0.284255
| 0.285304
| 268,811,200
|
AAPL
| 793,929,600
| 0.287169
| 0.297425
| 0.28344
| 0.294628
| 222,969,600
|
AAPL
| 794,016,000
| 0.296493
| 0.29929
| 0.294045
| 0.298357
| 224,448,000
|
AAPL
| 794,102,400
| 0.29929
| 0.303951
| 0.296493
| 0.298357
| 268,744,000
|
AAPL
| 794,188,800
| 0.296493
| 0.303485
| 0.294628
| 0.300222
| 145,768,000
|
AAPL
| 794,448,000
| 0.296493
| 0.298357
| 0.294628
| 0.296493
| 132,720,000
|
AAPL
| 794,534,400
| 0.297425
| 0.297425
| 0.285304
| 0.28577
| 150,785,600
|
AAPL
| 794,620,800
| 0.289033
| 0.29929
| 0.281575
| 0.295094
| 364,873,600
|
AAPL
| 794,707,200
| 0.297425
| 0.301154
| 0.293696
| 0.296493
| 196,683,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.