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
| 919,900,800
| 0.280717
| 0.283538
| 0.274604
| 0.277895
| 264,600,000
|
AAPL
| 919,987,200
| 0.274604
| 0.278366
| 0.259557
| 0.261908
| 667,251,200
|
AAPL
| 920,246,400
| 0.261908
| 0.261908
| 0.252974
| 0.253914
| 487,827,200
|
AAPL
| 920,332,800
| 0.256736
| 0.26567
| 0.253914
| 0.260498
| 683,054,400
|
AAPL
| 920,419,200
| 0.261438
| 0.264259
| 0.252034
| 0.257207
| 293,350,400
|
AAPL
| 920,505,600
| 0.259558
| 0.259558
| 0.243571
| 0.251564
| 367,270,400
|
AAPL
| 920,592,000
| 0.258147
| 0.258147
| 0.243571
| 0.249683
| 468,036,800
|
AAPL
| 920,851,200
| 0.250153
| 0.260968
| 0.249683
| 0.258617
| 550,670,400
|
AAPL
| 920,937,600
| 0.258147
| 0.258617
| 0.252034
| 0.256736
| 319,692,800
|
AAPL
| 921,024,000
| 0.257207
| 0.257207
| 0.244041
| 0.244981
| 546,280,000
|
AAPL
| 921,110,400
| 0.242629
| 0.254855
| 0.240748
| 0.242159
| 473,659,200
|
AAPL
| 921,196,800
| 0.2431
| 0.252034
| 0.2431
| 0.249683
| 271,398,400
|
AAPL
| 921,456,000
| 0.250623
| 0.263319
| 0.250153
| 0.256265
| 352,161,600
|
AAPL
| 921,542,400
| 0.263319
| 0.267551
| 0.262849
| 0.26708
| 399,828,800
|
AAPL
| 921,628,800
| 0.270373
| 0.271313
| 0.255325
| 0.256265
| 366,318,400
|
AAPL
| 921,715,200
| 0.258617
| 0.268021
| 0.257677
| 0.26708
| 227,080,000
|
AAPL
| 921,801,600
| 0.270373
| 0.270843
| 0.247332
| 0.252034
| 536,502,400
|
AAPL
| 922,060,800
| 0.255795
| 0.26473
| 0.247802
| 0.263789
| 593,611,200
|
AAPL
| 922,147,200
| 0.259087
| 0.259087
| 0.246392
| 0.248272
| 415,553,600
|
AAPL
| 922,233,600
| 0.250153
| 0.253914
| 0.244511
| 0.253444
| 400,153,600
|
AAPL
| 922,320,000
| 0.258617
| 0.262379
| 0.251093
| 0.254385
| 399,963,200
|
AAPL
| 922,406,400
| 0.253915
| 0.254385
| 0.248272
| 0.250153
| 253,836,800
|
AAPL
| 922,665,600
| 0.252034
| 0.26661
| 0.251564
| 0.26614
| 568,870,400
|
AAPL
| 922,752,000
| 0.263319
| 0.273664
| 0.263319
| 0.269902
| 554,523,200
|
AAPL
| 922,838,400
| 0.273664
| 0.279306
| 0.269902
| 0.270373
| 422,352,000
|
AAPL
| 922,924,800
| 0.271313
| 0.276015
| 0.268961
| 0.271313
| 262,057,600
|
AAPL
| 923,270,400
| 0.270843
| 0.284949
| 0.270843
| 0.278836
| 460,936,000
|
AAPL
| 923,356,800
| 0.276955
| 0.28824
| 0.276955
| 0.285889
| 628,588,800
|
AAPL
| 923,443,200
| 0.28636
| 0.28777
| 0.273664
| 0.279306
| 411,812,800
|
AAPL
| 923,529,600
| 0.277425
| 0.278836
| 0.270843
| 0.277425
| 296,408,000
|
AAPL
| 923,616,000
| 0.272723
| 0.280246
| 0.270373
| 0.276485
| 268,542,400
|
AAPL
| 923,875,200
| 0.263319
| 0.277425
| 0.262379
| 0.272724
| 395,819,200
|
AAPL
| 923,961,600
| 0.273194
| 0.276955
| 0.259557
| 0.260498
| 412,384,000
|
AAPL
| 924,048,000
| 0.2652
| 0.278836
| 0.263319
| 0.267316
| 681,027,200
|
AAPL
| 924,134,400
| 0.26614
| 0.272253
| 0.258147
| 0.268961
| 1,734,476,800
|
AAPL
| 924,220,800
| 0.269903
| 0.271313
| 0.2652
| 0.26661
| 502,219,200
|
AAPL
| 924,480,000
| 0.268491
| 0.270843
| 0.252034
| 0.254855
| 921,816,000
|
AAPL
| 924,566,400
| 0.254855
| 0.261438
| 0.252034
| 0.256265
| 523,857,600
|
AAPL
| 924,652,800
| 0.255795
| 0.258617
| 0.252034
| 0.258617
| 351,400,000
|
AAPL
| 924,739,200
| 0.263789
| 0.275545
| 0.263789
| 0.273664
| 740,174,400
|
AAPL
| 924,825,600
| 0.272724
| 0.296705
| 0.272724
| 0.294823
| 1,046,841,600
|
AAPL
| 925,084,800
| 0.297175
| 0.310341
| 0.295293
| 0.307989
| 927,931,200
|
AAPL
| 925,171,200
| 0.323507
| 0.344666
| 0.323507
| 0.344195
| 2,106,048,000
|
AAPL
| 925,257,600
| 0.335732
| 0.343725
| 0.328208
| 0.3315
| 954,990,400
|
AAPL
| 925,344,000
| 0.325387
| 0.333851
| 0.314337
| 0.323507
| 789,308,800
|
AAPL
| 925,430,400
| 0.331029
| 0.35454
| 0.331029
| 0.346076
| 1,472,329,600
|
AAPL
| 925,689,600
| 0.346546
| 0.37617
| 0.344195
| 0.372878
| 1,470,436,800
|
AAPL
| 925,776,000
| 0.363004
| 0.365825
| 0.347487
| 0.349838
| 811,238,400
|
AAPL
| 925,862,400
| 0.348427
| 0.3536
| 0.335732
| 0.3536
| 579,297,600
|
AAPL
| 925,948,800
| 0.350309
| 0.352659
| 0.331029
| 0.334791
| 433,148,800
|
AAPL
| 926,035,200
| 0.335732
| 0.345136
| 0.321625
| 0.345136
| 434,716,800
|
AAPL
| 926,294,400
| 0.351719
| 0.35313
| 0.335732
| 0.340434
| 392,996,800
|
AAPL
| 926,380,800
| 0.337613
| 0.347487
| 0.327738
| 0.336673
| 458,595,200
|
AAPL
| 926,467,200
| 0.337613
| 0.349838
| 0.33197
| 0.349838
| 395,124,800
|
AAPL
| 926,553,600
| 0.349368
| 0.352189
| 0.342315
| 0.347487
| 295,523,200
|
AAPL
| 926,640,000
| 0.339494
| 0.344666
| 0.333851
| 0.333851
| 226,632,000
|
AAPL
| 926,899,200
| 0.329149
| 0.336202
| 0.323507
| 0.333851
| 210,761,600
|
AAPL
| 926,985,600
| 0.337143
| 0.346076
| 0.333851
| 0.340434
| 418,376,000
|
AAPL
| 927,072,000
| 0.342315
| 0.344195
| 0.327268
| 0.339964
| 298,278,400
|
AAPL
| 927,158,400
| 0.341844
| 0.344195
| 0.319744
| 0.319744
| 417,715,200
|
AAPL
| 927,244,800
| 0.323507
| 0.33338
| 0.320214
| 0.330559
| 463,187,200
|
AAPL
| 927,504,000
| 0.328208
| 0.33338
| 0.315042
| 0.315513
| 260,926,400
|
AAPL
| 927,590,400
| 0.312691
| 0.319274
| 0.307989
| 0.312221
| 366,508,800
|
AAPL
| 927,676,800
| 0.314102
| 0.333851
| 0.310341
| 0.3315
| 437,550,400
|
AAPL
| 927,763,200
| 0.324917
| 0.329149
| 0.321155
| 0.327268
| 336,761,600
|
AAPL
| 927,849,600
| 0.325857
| 0.33338
| 0.324447
| 0.3315
| 201,129,600
|
AAPL
| 928,195,200
| 0.338553
| 0.340904
| 0.333851
| 0.337143
| 461,025,600
|
AAPL
| 928,281,600
| 0.334791
| 0.360653
| 0.331029
| 0.350309
| 521,057,600
|
AAPL
| 928,368,000
| 0.352659
| 0.361123
| 0.352189
| 0.356891
| 488,510,400
|
AAPL
| 928,454,400
| 0.358302
| 0.362534
| 0.355481
| 0.362064
| 368,681,600
|
AAPL
| 928,713,600
| 0.362064
| 0.368647
| 0.357361
| 0.368176
| 418,286,400
|
AAPL
| 928,800,000
| 0.366766
| 0.367236
| 0.357832
| 0.358772
| 313,656,000
|
AAPL
| 928,886,400
| 0.356891
| 0.364885
| 0.356891
| 0.364415
| 353,785,600
|
AAPL
| 928,972,800
| 0.360182
| 0.363004
| 0.355951
| 0.362064
| 317,049,600
|
AAPL
| 929,059,200
| 0.362064
| 0.364885
| 0.347957
| 0.349368
| 185,046,400
|
AAPL
| 929,318,400
| 0.349838
| 0.350779
| 0.339494
| 0.341844
| 157,080,000
|
AAPL
| 929,404,800
| 0.339964
| 0.351719
| 0.339494
| 0.346546
| 130,390,400
|
AAPL
| 929,491,200
| 0.348898
| 0.361593
| 0.348898
| 0.360653
| 225,019,200
|
AAPL
| 929,577,600
| 0.358302
| 0.361123
| 0.344195
| 0.348898
| 224,403,200
|
AAPL
| 929,664,000
| 0.341374
| 0.355481
| 0.339964
| 0.35454
| 208,062,400
|
AAPL
| 929,923,200
| 0.3536
| 0.355481
| 0.346076
| 0.349838
| 135,150,400
|
AAPL
| 930,009,600
| 0.348427
| 0.35313
| 0.341374
| 0.341374
| 151,076,800
|
AAPL
| 930,096,000
| 0.339023
| 0.339258
| 0.327738
| 0.328679
| 531,496,000
|
AAPL
| 930,182,400
| 0.328208
| 0.328208
| 0.317863
| 0.318334
| 433,361,600
|
AAPL
| 930,268,800
| 0.319744
| 0.321155
| 0.316453
| 0.317393
| 294,134,400
|
AAPL
| 930,528,000
| 0.319274
| 0.323036
| 0.318804
| 0.320214
| 277,692,800
|
AAPL
| 930,614,400
| 0.32139
| 0.342785
| 0.320685
| 0.341374
| 380,385,600
|
AAPL
| 930,700,800
| 0.343725
| 0.35313
| 0.338083
| 0.348427
| 343,268,800
|
AAPL
| 930,787,200
| 0.348427
| 0.350309
| 0.340434
| 0.340904
| 149,217,600
|
AAPL
| 930,873,600
| 0.34255
| 0.35266
| 0.339964
| 0.348427
| 123,681,600
|
AAPL
| 931,219,200
| 0.345606
| 0.358302
| 0.344666
| 0.356421
| 453,812,800
|
AAPL
| 931,305,600
| 0.356421
| 0.381813
| 0.3536
| 0.37523
| 1,099,156,800
|
AAPL
| 931,392,000
| 0.384634
| 0.414257
| 0.382753
| 0.410025
| 1,625,041,600
|
AAPL
| 931,478,400
| 0.410025
| 0.418489
| 0.39874
| 0.418489
| 608,697,600
|
AAPL
| 931,737,600
| 0.417549
| 0.418489
| 0.407674
| 0.410025
| 303,912,000
|
AAPL
| 931,824,000
| 0.402502
| 0.407674
| 0.3978
| 0.403913
| 283,259,200
|
AAPL
| 931,910,400
| 0.410025
| 0.426012
| 0.410025
| 0.42084
| 624,556,800
|
AAPL
| 931,996,800
| 0.42037
| 0.42084
| 0.386044
| 0.400621
| 1,691,804,800
|
AAPL
| 932,083,200
| 0.403443
| 0.410025
| 0.39874
| 0.39921
| 411,499,200
|
AAPL
| 932,342,400
| 0.405793
| 0.4199
| 0.393568
| 0.409555
| 561,299,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.