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
| 1,120,694,400
| 1.107746
| 1.136334
| 1.107445
| 1.132423
| 383,723,200
|
AAPL
| 1,120,780,800
| 1.139644
| 1.151983
| 1.127607
| 1.15108
| 290,735,200
|
AAPL
| 1,121,040,000
| 1.154691
| 1.163117
| 1.136936
| 1.146566
| 388,788,400
|
AAPL
| 1,121,126,400
| 1.150478
| 1.155594
| 1.140849
| 1.150779
| 387,038,400
|
AAPL
| 1,121,212,800
| 1.152284
| 1.158604
| 1.140547
| 1.15409
| 684,835,200
|
AAPL
| 1,121,299,200
| 1.227518
| 1.264232
| 1.210666
| 1.226314
| 2,096,060,400
|
AAPL
| 1,121,385,600
| 1.232935
| 1.250991
| 1.217587
| 1.250389
| 687,682,800
|
AAPL
| 1,121,644,800
| 1.246176
| 1.26694
| 1.244972
| 1.248584
| 586,297,600
|
AAPL
| 1,121,731,200
| 1.249486
| 1.300946
| 1.235944
| 1.299742
| 671,062,000
|
AAPL
| 1,121,817,600
| 1.289811
| 1.3181
| 1.283492
| 1.312983
| 453,395,600
|
AAPL
| 1,121,904,000
| 1.31509
| 1.325322
| 1.291016
| 1.302752
| 404,264,000
|
AAPL
| 1,121,990,400
| 1.307266
| 1.324119
| 1.305761
| 1.324119
| 301,106,400
|
AAPL
| 1,122,249,600
| 1.323817
| 1.332545
| 1.315993
| 1.318401
| 294,627,200
|
AAPL
| 1,122,336,000
| 1.324419
| 1.327428
| 1.304858
| 1.312983
| 268,592,800
|
AAPL
| 1,122,422,400
| 1.319002
| 1.326225
| 1.284094
| 1.323817
| 283,749,200
|
AAPL
| 1,122,508,800
| 1.319603
| 1.324118
| 1.303053
| 1.318099
| 251,311,200
|
AAPL
| 1,122,595,200
| 1.310877
| 1.335554
| 1.271756
| 1.283491
| 562,080,400
|
AAPL
| 1,122,854,400
| 1.281084
| 1.296432
| 1.266338
| 1.286502
| 314,249,600
|
AAPL
| 1,122,940,800
| 1.290714
| 1.309071
| 1.282288
| 1.299742
| 296,875,600
|
AAPL
| 1,123,027,200
| 1.299743
| 1.303354
| 1.287103
| 1.300645
| 258,322,400
|
AAPL
| 1,123,113,600
| 1.290715
| 1.294025
| 1.272658
| 1.285298
| 269,304,000
|
AAPL
| 1,123,200,000
| 1.278677
| 1.304858
| 1.264532
| 1.293723
| 241,931,200
|
AAPL
| 1,123,459,200
| 1.294024
| 1.301548
| 1.282288
| 1.283491
| 176,383,200
|
AAPL
| 1,123,545,600
| 1.291918
| 1.320808
| 1.291316
| 1.318702
| 380,839,200
|
AAPL
| 1,123,632,000
| 1.324119
| 1.335855
| 1.303354
| 1.30546
| 360,945,200
|
AAPL
| 1,123,718,400
| 1.305761
| 1.327729
| 1.301548
| 1.324119
| 271,983,600
|
AAPL
| 1,123,804,800
| 1.307867
| 1.390925
| 1.304857
| 1.387315
| 916,036,800
|
AAPL
| 1,124,064,000
| 1.39875
| 1.454423
| 1.397848
| 1.434863
| 1,086,727,600
|
AAPL
| 1,124,150,400
| 1.426136
| 1.429447
| 1.390626
| 1.39183
| 537,622,400
|
AAPL
| 1,124,236,800
| 1.396343
| 1.427641
| 1.39544
| 1.418914
| 499,724,400
|
AAPL
| 1,124,323,200
| 1.41169
| 1.414398
| 1.376782
| 1.393333
| 442,559,600
|
AAPL
| 1,124,409,600
| 1.392731
| 1.405371
| 1.377384
| 1.37919
| 376,569,200
|
AAPL
| 1,124,668,800
| 1.388819
| 1.406876
| 1.362037
| 1.380393
| 387,732,800
|
AAPL
| 1,124,755,200
| 1.379792
| 1.387315
| 1.363842
| 1.376481
| 295,604,400
|
AAPL
| 1,124,841,600
| 1.372268
| 1.41801
| 1.371967
| 1.377384
| 572,070,800
|
AAPL
| 1,124,928,000
| 1.387917
| 1.399051
| 1.378587
| 1.386111
| 276,253,600
|
AAPL
| 1,125,014,400
| 1.387917
| 1.394537
| 1.365046
| 1.376481
| 261,058,000
|
AAPL
| 1,125,273,600
| 1.362337
| 1.385209
| 1.362037
| 1.379491
| 256,295,200
|
AAPL
| 1,125,360,000
| 1.384005
| 1.408079
| 1.381898
| 1.401459
| 518,761,600
|
AAPL
| 1,125,446,400
| 1.410186
| 1.415302
| 1.392431
| 1.411089
| 402,956,400
|
AAPL
| 1,125,532,800
| 1.414399
| 1.419515
| 1.387014
| 1.39213
| 356,367,200
|
AAPL
| 1,125,619,200
| 1.393333
| 1.408381
| 1.387917
| 1.390926
| 222,378,800
|
AAPL
| 1,125,964,800
| 1.405371
| 1.470974
| 1.400857
| 1.468567
| 818,619,200
|
AAPL
| 1,126,051,200
| 1.476091
| 1.486624
| 1.442085
| 1.464956
| 963,074,000
|
AAPL
| 1,126,137,600
| 1.485119
| 1.508291
| 1.4788
| 1.498059
| 702,640,400
|
AAPL
| 1,126,224,000
| 1.506786
| 1.545306
| 1.49836
| 1.544102
| 615,641,600
|
AAPL
| 1,126,483,200
| 1.537783
| 1.553733
| 1.522135
| 1.546811
| 452,796,400
|
AAPL
| 1,126,569,600
| 1.535375
| 1.543501
| 1.51431
| 1.529357
| 492,884,000
|
AAPL
| 1,126,656,000
| 1.536579
| 1.540491
| 1.488429
| 1.492943
| 474,426,400
|
AAPL
| 1,126,742,400
| 1.50468
| 1.510097
| 1.484517
| 1.500767
| 415,156,000
|
AAPL
| 1,126,828,800
| 1.511602
| 1.541094
| 1.503176
| 1.541094
| 591,004,400
|
AAPL
| 1,127,088,000
| 1.536278
| 1.59165
| 1.536278
| 1.584127
| 783,731,200
|
AAPL
| 1,127,174,400
| 1.59466
| 1.619337
| 1.592553
| 1.600678
| 819,828,800
|
AAPL
| 1,127,260,800
| 1.593757
| 1.596466
| 1.560654
| 1.568177
| 434,747,600
|
AAPL
| 1,127,347,200
| 1.561256
| 1.579012
| 1.544403
| 1.561858
| 463,727,600
|
AAPL
| 1,127,433,600
| 1.567876
| 1.610007
| 1.560053
| 1.60098
| 558,457,200
|
AAPL
| 1,127,692,800
| 1.625957
| 1.641906
| 1.60459
| 1.620239
| 546,562,800
|
AAPL
| 1,127,779,200
| 1.622646
| 1.632277
| 1.607901
| 1.608201
| 341,703,600
|
AAPL
| 1,127,865,600
| 1.597067
| 1.598271
| 1.522435
| 1.537181
| 1,125,544,000
|
AAPL
| 1,127,952,000
| 1.541695
| 1.582622
| 1.529056
| 1.575099
| 636,846,000
|
AAPL
| 1,128,038,400
| 1.574798
| 1.614521
| 1.561256
| 1.613318
| 531,633,200
|
AAPL
| 1,128,297,600
| 1.62987
| 1.641305
| 1.615425
| 1.638296
| 507,553,200
|
AAPL
| 1,128,384,000
| 1.653643
| 1.665681
| 1.61422
| 1.617531
| 539,459,200
|
AAPL
| 1,128,470,400
| 1.634984
| 1.635888
| 1.587437
| 1.58834
| 610,769,600
|
AAPL
| 1,128,556,800
| 1.60098
| 1.609707
| 1.530862
| 1.55584
| 757,537,200
|
AAPL
| 1,128,643,200
| 1.556441
| 1.56276
| 1.521231
| 1.543801
| 677,882,800
|
AAPL
| 1,128,902,400
| 1.557645
| 1.562159
| 1.513106
| 1.515815
| 507,505,600
|
AAPL
| 1,128,988,800
| 1.541695
| 1.560955
| 1.516717
| 1.552529
| 1,225,884,800
|
AAPL
| 1,129,075,200
| 1.464053
| 1.513708
| 1.440581
| 1.48211
| 2,697,486,400
|
AAPL
| 1,129,161,600
| 1.487827
| 1.623549
| 1.482711
| 1.61723
| 1,865,575,600
|
AAPL
| 1,129,248,000
| 1.625957
| 1.635587
| 1.588641
| 1.625054
| 1,035,552,000
|
AAPL
| 1,129,507,200
| 1.624452
| 1.631976
| 1.585331
| 1.608201
| 616,834,400
|
AAPL
| 1,129,593,600
| 1.602484
| 1.62355
| 1.570886
| 1.571187
| 609,588,000
|
AAPL
| 1,129,680,000
| 1.566974
| 1.653944
| 1.541093
| 1.653342
| 1,008,683,200
|
AAPL
| 1,129,766,400
| 1.639198
| 1.700288
| 1.635587
| 1.689455
| 1,357,762,000
|
AAPL
| 1,129,852,800
| 1.71052
| 1.714733
| 1.665982
| 1.67501
| 796,726,000
|
AAPL
| 1,130,112,000
| 1.662671
| 1.709015
| 1.657856
| 1.709015
| 609,753,200
|
AAPL
| 1,130,198,400
| 1.697279
| 1.710821
| 1.675913
| 1.68825
| 465,127,600
|
AAPL
| 1,130,284,800
| 1.693667
| 1.732187
| 1.682834
| 1.716238
| 631,593,200
|
AAPL
| 1,130,371,200
| 1.715034
| 1.715636
| 1.667487
| 1.667487
| 411,541,200
|
AAPL
| 1,130,457,600
| 1.686446
| 1.698182
| 1.630171
| 1.639198
| 769,787,200
|
AAPL
| 1,130,716,800
| 1.661167
| 1.744826
| 1.647624
| 1.733091
| 940,844,800
|
AAPL
| 1,130,803,200
| 1.722558
| 1.749642
| 1.711422
| 1.730381
| 749,686,000
|
AAPL
| 1,130,889,600
| 1.737003
| 1.805616
| 1.733391
| 1.804111
| 857,060,400
|
AAPL
| 1,130,976,000
| 1.813441
| 1.875433
| 1.807722
| 1.86129
| 884,382,800
|
AAPL
| 1,131,062,400
| 1.816149
| 1.842933
| 1.794181
| 1.840225
| 878,035,200
|
AAPL
| 1,131,321,600
| 1.831195
| 1.855873
| 1.809829
| 1.812537
| 638,831,200
|
AAPL
| 1,131,408,000
| 1.804111
| 1.817052
| 1.778531
| 1.802606
| 473,765,600
|
AAPL
| 1,131,494,400
| 1.805616
| 1.842029
| 1.805616
| 1.808927
| 552,930,000
|
AAPL
| 1,131,580,800
| 1.824876
| 1.841728
| 1.775823
| 1.841126
| 665,344,400
|
AAPL
| 1,131,667,200
| 1.85196
| 1.869113
| 1.845941
| 1.85196
| 425,448,800
|
AAPL
| 1,131,926,400
| 1.85196
| 1.865201
| 1.833001
| 1.849252
| 369,933,200
|
AAPL
| 1,132,012,800
| 1.853766
| 1.898304
| 1.849552
| 1.87423
| 536,841,200
|
AAPL
| 1,132,099,200
| 1.90041
| 1.957889
| 1.898605
| 1.954579
| 784,515,200
|
AAPL
| 1,132,185,600
| 1.973839
| 1.982567
| 1.933514
| 1.94164
| 676,205,600
|
AAPL
| 1,132,272,000
| 1.965413
| 1.969024
| 1.937125
| 1.942842
| 524,960,800
|
AAPL
| 1,132,531,200
| 1.950668
| 1.961802
| 1.917564
| 1.954881
| 511,711,200
|
AAPL
| 1,132,617,600
| 1.951268
| 2.009048
| 1.941639
| 2.001825
| 540,282,400
|
AAPL
| 1,132,704,000
| 2.01266
| 2.045763
| 2.006943
| 2.019582
| 485,853,200
|
AAPL
| 1,132,876,800
| 2.036133
| 2.092708
| 2.031317
| 2.08669
| 395,012,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.