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
| 445,219,200
| 0.081127
| 0.085849
| 0.081127
| 0.083703
| 143,964,800
|
AAPL
| 445,478,400
| 0.083703
| 0.084561
| 0.081986
| 0.083273
| 105,728,000
|
AAPL
| 445,564,800
| 0.083273
| 0.088424
| 0.083273
| 0.087995
| 209,059,200
|
AAPL
| 445,651,200
| 0.087995
| 0.091858
| 0.085419
| 0.086278
| 200,838,400
|
AAPL
| 445,737,600
| 0.086278
| 0.087566
| 0.084132
| 0.087136
| 105,235,200
|
AAPL
| 445,824,000
| 0.087136
| 0.089282
| 0.085849
| 0.085849
| 134,646,400
|
AAPL
| 446,169,600
| 0.085849
| 0.090142
| 0.085419
| 0.089712
| 120,288,000
|
AAPL
| 446,256,000
| 0.090142
| 0.094863
| 0.090142
| 0.094005
| 223,372,800
|
AAPL
| 446,342,400
| 0.094005
| 0.094005
| 0.089282
| 0.092288
| 155,052,800
|
AAPL
| 446,428,800
| 0.092288
| 0.094434
| 0.092288
| 0.093146
| 77,817,600
|
AAPL
| 446,688,000
| 0.093146
| 0.094434
| 0.090571
| 0.092717
| 121,564,800
|
AAPL
| 446,774,400
| 0.092717
| 0.093146
| 0.086278
| 0.087566
| 169,926,400
|
AAPL
| 446,860,800
| 0.087566
| 0.092288
| 0.086707
| 0.090142
| 134,041,600
|
AAPL
| 446,947,200
| 0.090142
| 0.093146
| 0.087995
| 0.092717
| 132,361,600
|
AAPL
| 447,033,600
| 0.092717
| 0.096151
| 0.092288
| 0.093575
| 191,251,200
|
AAPL
| 447,292,800
| 0.093575
| 0.094005
| 0.090571
| 0.091858
| 73,606,400
|
AAPL
| 447,379,200
| 0.091858
| 0.093575
| 0.087995
| 0.088424
| 98,985,600
|
AAPL
| 447,465,600
| 0.088424
| 0.091429
| 0.086278
| 0.091
| 96,566,400
|
AAPL
| 447,552,000
| 0.091
| 0.093146
| 0.091
| 0.092288
| 129,785,600
|
AAPL
| 447,638,400
| 0.092288
| 0.092288
| 0.090142
| 0.090571
| 66,057,600
|
AAPL
| 447,897,600
| 0.091
| 0.094434
| 0.091
| 0.094005
| 125,036,800
|
AAPL
| 447,984,000
| 0.094005
| 0.095292
| 0.091858
| 0.092717
| 152,880,000
|
AAPL
| 448,070,400
| 0.092717
| 0.093146
| 0.091
| 0.091429
| 59,606,400
|
AAPL
| 448,156,800
| 0.091429
| 0.092717
| 0.090571
| 0.091858
| 55,283,200
|
AAPL
| 448,243,200
| 0.091858
| 0.095292
| 0.090571
| 0.091429
| 124,700,800
|
AAPL
| 448,502,400
| 0.091
| 0.091
| 0.088853
| 0.090142
| 82,588,800
|
AAPL
| 448,588,800
| 0.090142
| 0.091858
| 0.086278
| 0.089282
| 100,531,200
|
AAPL
| 448,675,200
| 0.089282
| 0.091429
| 0.088853
| 0.089282
| 47,667,200
|
AAPL
| 448,761,600
| 0.089282
| 0.089282
| 0.086278
| 0.087566
| 51,184,000
|
AAPL
| 448,848,000
| 0.087566
| 0.088424
| 0.085849
| 0.087566
| 61,129,600
|
AAPL
| 449,107,200
| 0.087566
| 0.089712
| 0.086707
| 0.088424
| 56,963,200
|
AAPL
| 449,193,600
| 0.088424
| 0.088853
| 0.085419
| 0.085849
| 99,299,200
|
AAPL
| 449,280,000
| 0.086278
| 0.087995
| 0.086278
| 0.087566
| 75,488,000
|
AAPL
| 449,366,400
| 0.087566
| 0.088424
| 0.086707
| 0.087136
| 39,177,600
|
AAPL
| 449,452,800
| 0.087136
| 0.087566
| 0.084132
| 0.08499
| 45,740,800
|
AAPL
| 449,712,000
| 0.08499
| 0.086707
| 0.084132
| 0.085419
| 54,656,000
|
AAPL
| 449,798,400
| 0.085419
| 0.086278
| 0.084561
| 0.085849
| 44,105,600
|
AAPL
| 449,884,800
| 0.085849
| 0.086278
| 0.084132
| 0.084132
| 107,676,800
|
AAPL
| 449,971,200
| 0.084132
| 0.085419
| 0.082844
| 0.082844
| 82,812,800
|
AAPL
| 450,057,600
| 0.082844
| 0.083703
| 0.078981
| 0.080698
| 85,590,400
|
AAPL
| 450,316,800
| 0.080698
| 0.083273
| 0.080698
| 0.080698
| 54,252,800
|
AAPL
| 450,403,200
| 0.082415
| 0.08499
| 0.082415
| 0.08499
| 57,097,600
|
AAPL
| 450,489,600
| 0.08499
| 0.087136
| 0.083273
| 0.084132
| 70,604,800
|
AAPL
| 450,576,000
| 0.084132
| 0.089282
| 0.082844
| 0.088424
| 78,400,000
|
AAPL
| 450,662,400
| 0.088424
| 0.090571
| 0.087566
| 0.088424
| 103,398,400
|
AAPL
| 450,921,600
| 0.088424
| 0.090571
| 0.086278
| 0.090142
| 68,118,400
|
AAPL
| 451,008,000
| 0.091858
| 0.095721
| 0.091858
| 0.094434
| 332,953,600
|
AAPL
| 451,094,400
| 0.094434
| 0.09658
| 0.094005
| 0.096151
| 199,673,600
|
AAPL
| 451,180,800
| 0.096151
| 0.097438
| 0.095292
| 0.097009
| 123,401,600
|
AAPL
| 451,526,400
| 0.097009
| 0.100014
| 0.096151
| 0.097438
| 293,865,600
|
AAPL
| 451,612,800
| 0.097438
| 0.099155
| 0.095292
| 0.095721
| 281,568,000
|
AAPL
| 451,699,200
| 0.095721
| 0.09658
| 0.094005
| 0.094863
| 194,880,000
|
AAPL
| 451,785,600
| 0.095292
| 0.10259
| 0.095292
| 0.10216
| 318,505,600
|
AAPL
| 451,872,000
| 0.10216
| 0.105594
| 0.100443
| 0.103448
| 371,996,800
|
AAPL
| 452,131,200
| 0.103448
| 0.10774
| 0.10259
| 0.10774
| 293,148,800
|
AAPL
| 452,217,600
| 0.109028
| 0.114179
| 0.109028
| 0.114179
| 406,515,200
|
AAPL
| 452,304,000
| 0.114179
| 0.115038
| 0.111174
| 0.11332
| 317,318,400
|
AAPL
| 452,390,400
| 0.11332
| 0.11332
| 0.106453
| 0.108599
| 327,420,800
|
AAPL
| 452,476,800
| 0.108599
| 0.108599
| 0.103019
| 0.103448
| 260,444,800
|
AAPL
| 452,736,000
| 0.103448
| 0.10774
| 0.10259
| 0.106882
| 160,070,400
|
AAPL
| 452,822,400
| 0.107311
| 0.113749
| 0.107311
| 0.112891
| 255,001,600
|
AAPL
| 452,908,800
| 0.112891
| 0.118042
| 0.111603
| 0.113749
| 405,014,400
|
AAPL
| 452,995,200
| 0.113749
| 0.115467
| 0.110745
| 0.113749
| 238,627,200
|
AAPL
| 453,081,600
| 0.113749
| 0.114179
| 0.106453
| 0.110745
| 197,724,800
|
AAPL
| 453,340,800
| 0.110316
| 0.110316
| 0.107311
| 0.108599
| 89,286,400
|
AAPL
| 453,427,200
| 0.108599
| 0.110316
| 0.108169
| 0.109457
| 102,704,000
|
AAPL
| 453,513,600
| 0.109457
| 0.110316
| 0.104307
| 0.104736
| 219,721,600
|
AAPL
| 453,600,000
| 0.104736
| 0.104736
| 0.098726
| 0.100014
| 281,948,800
|
AAPL
| 453,686,400
| 0.100014
| 0.10259
| 0.098726
| 0.10216
| 193,468,800
|
AAPL
| 453,945,600
| 0.10216
| 0.110745
| 0.10173
| 0.109457
| 435,052,800
|
AAPL
| 454,032,000
| 0.109457
| 0.109457
| 0.103019
| 0.106023
| 301,257,600
|
AAPL
| 454,118,400
| 0.106023
| 0.106882
| 0.103877
| 0.103877
| 168,963,200
|
AAPL
| 454,204,800
| 0.103877
| 0.103877
| 0.099155
| 0.100872
| 193,312,000
|
AAPL
| 454,291,200
| 0.100872
| 0.10259
| 0.100014
| 0.101301
| 120,108,800
|
AAPL
| 454,636,800
| 0.101301
| 0.10216
| 0.099155
| 0.100872
| 156,262,400
|
AAPL
| 454,723,200
| 0.100872
| 0.101301
| 0.096151
| 0.099584
| 318,438,400
|
AAPL
| 454,809,600
| 0.099584
| 0.10216
| 0.098726
| 0.100872
| 167,014,400
|
AAPL
| 454,896,000
| 0.100872
| 0.104307
| 0.100443
| 0.104307
| 242,300,800
|
AAPL
| 455,155,200
| 0.104306
| 0.105594
| 0.100872
| 0.10173
| 148,288,000
|
AAPL
| 455,241,600
| 0.100014
| 0.100014
| 0.095292
| 0.095721
| 328,428,800
|
AAPL
| 455,328,000
| 0.095721
| 0.100014
| 0.095292
| 0.099584
| 161,459,200
|
AAPL
| 455,414,400
| 0.099584
| 0.100014
| 0.09658
| 0.098726
| 102,547,200
|
AAPL
| 455,500,800
| 0.098726
| 0.099155
| 0.096151
| 0.098297
| 108,976,000
|
AAPL
| 455,760,000
| 0.098297
| 0.099155
| 0.097009
| 0.098297
| 84,246,400
|
AAPL
| 455,846,400
| 0.098297
| 0.101301
| 0.097868
| 0.100014
| 117,129,600
|
AAPL
| 455,932,800
| 0.100443
| 0.10259
| 0.100443
| 0.10216
| 115,718,400
|
AAPL
| 456,019,200
| 0.10216
| 0.10216
| 0.098726
| 0.099155
| 100,956,800
|
AAPL
| 456,105,600
| 0.099155
| 0.100872
| 0.099155
| 0.099584
| 89,779,200
|
AAPL
| 456,364,800
| 0.099584
| 0.10216
| 0.097438
| 0.10173
| 114,598,400
|
AAPL
| 456,451,200
| 0.10173
| 0.104307
| 0.100872
| 0.100872
| 160,944,000
|
AAPL
| 456,537,600
| 0.100872
| 0.103877
| 0.098726
| 0.103877
| 119,526,400
|
AAPL
| 456,624,000
| 0.103877
| 0.105165
| 0.099584
| 0.099584
| 141,904,000
|
AAPL
| 456,710,400
| 0.099584
| 0.101301
| 0.098297
| 0.098297
| 84,604,800
|
AAPL
| 456,969,600
| 0.098297
| 0.099155
| 0.092717
| 0.093575
| 167,484,800
|
AAPL
| 457,056,000
| 0.093575
| 0.094005
| 0.089282
| 0.089282
| 148,646,400
|
AAPL
| 457,142,400
| 0.089282
| 0.090142
| 0.083273
| 0.086707
| 377,283,200
|
AAPL
| 457,228,800
| 0.086707
| 0.091858
| 0.086707
| 0.090571
| 118,316,800
|
AAPL
| 457,315,200
| 0.090571
| 0.095292
| 0.090571
| 0.091
| 141,993,600
|
AAPL
| 457,574,400
| 0.091
| 0.091429
| 0.086278
| 0.087995
| 159,667,200
|
AAPL
| 457,660,800
| 0.087995
| 0.088424
| 0.085419
| 0.086707
| 179,065,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.