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
| 807,321,600
| 0.328168
| 0.336583
| 0.327233
| 0.331908
| 275,128,000
|
AAPL
| 807,408,000
| 0.330038
| 0.341257
| 0.328168
| 0.336583
| 213,931,200
|
AAPL
| 807,494,400
| 0.336583
| 0.337518
| 0.327233
| 0.330973
| 192,315,200
|
AAPL
| 807,753,600
| 0.330038
| 0.333778
| 0.322559
| 0.324429
| 193,760,000
|
AAPL
| 807,840,000
| 0.326298
| 0.327233
| 0.316949
| 0.317883
| 234,595,200
|
AAPL
| 807,926,400
| 0.318818
| 0.327233
| 0.317883
| 0.322559
| 369,017,600
|
AAPL
| 808,012,800
| 0.322559
| 0.323494
| 0.318818
| 0.319753
| 164,024,000
|
AAPL
| 808,099,200
| 0.320689
| 0.322559
| 0.313209
| 0.322091
| 206,931,200
|
AAPL
| 808,358,400
| 0.321624
| 0.327233
| 0.320689
| 0.324429
| 167,406,400
|
AAPL
| 808,444,800
| 0.328168
| 0.330038
| 0.322559
| 0.32957
| 317,867,200
|
AAPL
| 808,531,200
| 0.330001
| 0.333751
| 0.327189
| 0.333751
| 292,633,600
|
AAPL
| 808,617,600
| 0.334689
| 0.341252
| 0.330939
| 0.334689
| 246,892,800
|
AAPL
| 808,704,000
| 0.336564
| 0.338439
| 0.328127
| 0.336564
| 241,158,400
|
AAPL
| 808,963,200
| 0.336564
| 0.340314
| 0.330939
| 0.330939
| 271,779,200
|
AAPL
| 809,049,600
| 0.332814
| 0.338439
| 0.330939
| 0.335627
| 217,044,800
|
AAPL
| 809,136,000
| 0.336564
| 0.344064
| 0.33469
| 0.341252
| 253,803,200
|
AAPL
| 809,222,400
| 0.342189
| 0.346876
| 0.341252
| 0.343126
| 287,929,600
|
AAPL
| 809,308,800
| 0.344064
| 0.344064
| 0.33469
| 0.335627
| 134,344,000
|
AAPL
| 809,568,000
| 0.336564
| 0.337502
| 0.322502
| 0.322502
| 243,040,000
|
AAPL
| 809,654,400
| 0.322502
| 0.324377
| 0.318751
| 0.323439
| 317,060,800
|
AAPL
| 809,740,800
| 0.324377
| 0.328127
| 0.323439
| 0.325314
| 153,473,600
|
AAPL
| 809,827,200
| 0.325314
| 0.326252
| 0.322502
| 0.322502
| 87,864,000
|
AAPL
| 809,913,600
| 0.322502
| 0.326252
| 0.321564
| 0.322033
| 98,380,800
|
AAPL
| 810,259,200
| 0.326252
| 0.326252
| 0.320626
| 0.326252
| 179,972,800
|
AAPL
| 810,345,600
| 0.329064
| 0.331291
| 0.326252
| 0.328127
| 200,760,000
|
AAPL
| 810,432,000
| 0.330001
| 0.339845
| 0.328127
| 0.335627
| 262,326,400
|
AAPL
| 810,518,400
| 0.335627
| 0.336564
| 0.333751
| 0.335627
| 174,776,000
|
AAPL
| 810,777,600
| 0.336564
| 0.341252
| 0.331876
| 0.331876
| 172,491,200
|
AAPL
| 810,864,000
| 0.333751
| 0.336564
| 0.319689
| 0.322033
| 326,256,000
|
AAPL
| 810,950,400
| 0.321564
| 0.325314
| 0.315001
| 0.317814
| 322,750,400
|
AAPL
| 811,036,800
| 0.310314
| 0.312189
| 0.298127
| 0.300001
| 550,558,400
|
AAPL
| 811,123,200
| 0.280313
| 0.299064
| 0.266251
| 0.269064
| 1,211,963,200
|
AAPL
| 811,382,400
| 0.272814
| 0.276095
| 0.269064
| 0.275158
| 621,488,000
|
AAPL
| 811,468,800
| 0.275626
| 0.278439
| 0.270939
| 0.275626
| 490,022,400
|
AAPL
| 811,555,200
| 0.279376
| 0.280313
| 0.273751
| 0.274689
| 321,809,600
|
AAPL
| 811,641,600
| 0.273751
| 0.281251
| 0.272814
| 0.277501
| 347,334,400
|
AAPL
| 811,728,000
| 0.276564
| 0.279376
| 0.272814
| 0.27797
| 398,641,600
|
AAPL
| 811,987,200
| 0.286876
| 0.286993
| 0.280314
| 0.281369
| 315,212,800
|
AAPL
| 812,073,600
| 0.283127
| 0.284064
| 0.278439
| 0.280313
| 250,902,400
|
AAPL
| 812,160,000
| 0.281251
| 0.281251
| 0.260626
| 0.271877
| 451,236,800
|
AAPL
| 812,246,400
| 0.273751
| 0.284064
| 0.273751
| 0.283127
| 331,184,000
|
AAPL
| 812,332,800
| 0.285002
| 0.286877
| 0.276564
| 0.279376
| 283,416,000
|
AAPL
| 812,592,000
| 0.283127
| 0.288751
| 0.281251
| 0.282189
| 392,000,000
|
AAPL
| 812,678,400
| 0.285939
| 0.288751
| 0.278439
| 0.282189
| 289,822,400
|
AAPL
| 812,764,800
| 0.274689
| 0.277501
| 0.270002
| 0.272814
| 266,772,800
|
AAPL
| 812,851,200
| 0.271876
| 0.274689
| 0.269064
| 0.273751
| 244,070,400
|
AAPL
| 812,937,600
| 0.275626
| 0.277501
| 0.267188
| 0.267657
| 309,041,600
|
AAPL
| 813,196,800
| 0.265314
| 0.268126
| 0.257814
| 0.261095
| 372,568,000
|
AAPL
| 813,283,200
| 0.257814
| 0.262501
| 0.252188
| 0.260158
| 400,265,600
|
AAPL
| 813,369,600
| 0.264376
| 0.267188
| 0.255939
| 0.261564
| 332,875,200
|
AAPL
| 813,456,000
| 0.262501
| 0.265314
| 0.260626
| 0.264845
| 162,052,800
|
AAPL
| 813,542,400
| 0.268126
| 0.276564
| 0.266251
| 0.270002
| 235,188,800
|
AAPL
| 813,801,600
| 0.271877
| 0.277501
| 0.269064
| 0.270939
| 182,067,200
|
AAPL
| 813,888,000
| 0.273751
| 0.276564
| 0.269064
| 0.274689
| 178,617,600
|
AAPL
| 813,974,400
| 0.277501
| 0.29672
| 0.275626
| 0.280313
| 512,400,000
|
AAPL
| 814,060,800
| 0.269064
| 0.270939
| 0.260626
| 0.260626
| 944,899,200
|
AAPL
| 814,147,200
| 0.264376
| 0.264376
| 0.259689
| 0.263439
| 386,332,800
|
AAPL
| 814,406,400
| 0.263439
| 0.263439
| 0.260626
| 0.263439
| 197,803,200
|
AAPL
| 814,492,800
| 0.266251
| 0.266251
| 0.261564
| 0.263439
| 213,494,400
|
AAPL
| 814,579,200
| 0.264376
| 0.265313
| 0.260626
| 0.260626
| 133,302,400
|
AAPL
| 814,665,600
| 0.261564
| 0.262501
| 0.258751
| 0.261564
| 125,865,600
|
AAPL
| 814,752,000
| 0.261564
| 0.261564
| 0.255939
| 0.260626
| 154,212,800
|
AAPL
| 815,011,200
| 0.261564
| 0.264376
| 0.259689
| 0.264376
| 175,638,400
|
AAPL
| 815,097,600
| 0.264376
| 0.274689
| 0.263439
| 0.272345
| 289,217,600
|
AAPL
| 815,184,000
| 0.274689
| 0.278439
| 0.266251
| 0.274689
| 193,233,600
|
AAPL
| 815,270,400
| 0.276564
| 0.276564
| 0.271876
| 0.274689
| 152,756,800
|
AAPL
| 815,356,800
| 0.275626
| 0.276564
| 0.269064
| 0.273751
| 179,435,200
|
AAPL
| 815,616,000
| 0.273751
| 0.290626
| 0.272814
| 0.285939
| 311,774,400
|
AAPL
| 815,702,400
| 0.283127
| 0.303751
| 0.281251
| 0.297189
| 736,388,800
|
AAPL
| 815,788,800
| 0.298127
| 0.307501
| 0.290626
| 0.291564
| 358,825,600
|
AAPL
| 815,875,200
| 0.298127
| 0.300002
| 0.291564
| 0.295314
| 260,108,800
|
AAPL
| 815,961,600
| 0.295314
| 0.301876
| 0.291564
| 0.298127
| 223,115,200
|
AAPL
| 816,220,800
| 0.301876
| 0.309377
| 0.300002
| 0.306564
| 317,374,400
|
AAPL
| 816,307,200
| 0.307501
| 0.318751
| 0.307501
| 0.311252
| 407,276,800
|
AAPL
| 816,393,600
| 0.315001
| 0.315001
| 0.300939
| 0.307501
| 248,136,000
|
AAPL
| 816,480,000
| 0.306564
| 0.311252
| 0.296252
| 0.299533
| 226,228,800
|
AAPL
| 816,566,400
| 0.300002
| 0.302814
| 0.298127
| 0.300939
| 128,531,200
|
AAPL
| 816,825,600
| 0.301876
| 0.301876
| 0.288751
| 0.289689
| 148,456,000
|
AAPL
| 816,912,000
| 0.291532
| 0.291532
| 0.284949
| 0.290591
| 191,609,600
|
AAPL
| 816,998,400
| 0.290591
| 0.295293
| 0.289651
| 0.290591
| 98,806,400
|
AAPL
| 817,171,200
| 0.292472
| 0.303757
| 0.291532
| 0.302347
| 109,950,400
|
AAPL
| 817,430,400
| 0.305638
| 0.305638
| 0.296234
| 0.296234
| 115,875,200
|
AAPL
| 817,516,800
| 0.296234
| 0.301876
| 0.295293
| 0.300936
| 176,288,000
|
AAPL
| 817,603,200
| 0.301876
| 0.301876
| 0.293412
| 0.295293
| 105,268,800
|
AAPL
| 817,689,600
| 0.292472
| 0.293412
| 0.285889
| 0.28683
| 174,854,400
|
AAPL
| 817,776,000
| 0.285889
| 0.28777
| 0.279306
| 0.283068
| 204,209,600
|
AAPL
| 818,035,200
| 0.301876
| 0.301876
| 0.293412
| 0.297175
| 480,681,600
|
AAPL
| 818,121,600
| 0.289651
| 0.299996
| 0.28777
| 0.297175
| 363,596,800
|
AAPL
| 818,208,000
| 0.299055
| 0.299996
| 0.28871
| 0.291532
| 201,107,200
|
AAPL
| 818,294,400
| 0.291532
| 0.291532
| 0.284949
| 0.290121
| 141,926,400
|
AAPL
| 818,380,800
| 0.291532
| 0.296234
| 0.284949
| 0.296234
| 141,355,200
|
AAPL
| 818,640,000
| 0.297175
| 0.298115
| 0.288711
| 0.290591
| 111,652,800
|
AAPL
| 818,726,400
| 0.290591
| 0.290591
| 0.285889
| 0.285889
| 177,553,600
|
AAPL
| 818,812,800
| 0.28777
| 0.293412
| 0.276485
| 0.288711
| 684,902,400
|
AAPL
| 818,899,200
| 0.292472
| 0.296234
| 0.285889
| 0.28777
| 333,502,400
|
AAPL
| 818,985,600
| 0.267081
| 0.275545
| 0.258617
| 0.2652
| 726,880,000
|
AAPL
| 819,244,800
| 0.264259
| 0.2652
| 0.239808
| 0.242629
| 666,534,400
|
AAPL
| 819,331,200
| 0.246392
| 0.250153
| 0.242629
| 0.246392
| 430,864,000
|
AAPL
| 819,417,600
| 0.252034
| 0.252974
| 0.244511
| 0.245451
| 365,736,000
|
AAPL
| 819,504,000
| 0.246392
| 0.246392
| 0.237928
| 0.244511
| 332,875,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.