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
| 370,569,600
| 0.051938
| 0.052367
| 0.051938
| 0.051938
| 94,684,800
|
AAPL
| 370,656,000
| 0.052367
| 0.052797
| 0.052367
| 0.052367
| 49,996,800
|
AAPL
| 370,742,400
| 0.052367
| 0.052797
| 0.052367
| 0.052367
| 61,129,600
|
AAPL
| 370,828,800
| 0.05666
| 0.05709
| 0.05666
| 0.05666
| 45,046,400
|
AAPL
| 371,088,000
| 0.058377
| 0.059236
| 0.058377
| 0.058377
| 43,097,600
|
AAPL
| 371,174,400
| 0.058377
| 0.058377
| 0.057948
| 0.057948
| 28,358,400
|
AAPL
| 371,260,800
| 0.061382
| 0.06224
| 0.061382
| 0.061382
| 38,841,600
|
AAPL
| 371,347,200
| 0.063528
| 0.063957
| 0.063528
| 0.063528
| 31,091,200
|
AAPL
| 371,433,600
| 0.063957
| 0.064816
| 0.063957
| 0.063957
| 54,521,600
|
AAPL
| 371,692,800
| 0.066104
| 0.066533
| 0.066104
| 0.066104
| 27,350,400
|
AAPL
| 371,779,200
| 0.066104
| 0.066962
| 0.066104
| 0.066104
| 44,195,200
|
AAPL
| 371,865,600
| 0.062669
| 0.062669
| 0.06224
| 0.06224
| 30,979,200
|
AAPL
| 371,952,000
| 0.063528
| 0.063957
| 0.063528
| 0.063528
| 29,433,600
|
AAPL
| 372,038,400
| 0.063099
| 0.063099
| 0.062669
| 0.062669
| 36,467,200
|
AAPL
| 372,297,600
| 0.063957
| 0.064386
| 0.063957
| 0.063957
| 20,585,600
|
AAPL
| 372,384,000
| 0.067392
| 0.067821
| 0.067392
| 0.067392
| 35,728,000
|
AAPL
| 372,470,400
| 0.067392
| 0.067821
| 0.067392
| 0.067392
| 76,899,200
|
AAPL
| 372,556,800
| 0.067392
| 0.067392
| 0.066962
| 0.066962
| 32,278,400
|
AAPL
| 372,643,200
| 0.065674
| 0.065674
| 0.065245
| 0.065245
| 27,910,400
|
AAPL
| 372,902,400
| 0.065245
| 0.065674
| 0.065245
| 0.065245
| 27,283,200
|
AAPL
| 372,988,800
| 0.066533
| 0.067392
| 0.066533
| 0.066533
| 85,590,400
|
AAPL
| 373,075,200
| 0.068679
| 0.069108
| 0.068679
| 0.068679
| 44,172,800
|
AAPL
| 373,161,600
| 0.06825
| 0.06825
| 0.067821
| 0.067821
| 30,486,400
|
AAPL
| 373,248,000
| 0.068679
| 0.069108
| 0.068679
| 0.068679
| 52,729,600
|
AAPL
| 373,507,200
| 0.068679
| 0.069108
| 0.068679
| 0.068679
| 36,915,200
|
AAPL
| 373,593,600
| 0.06825
| 0.06825
| 0.067821
| 0.067821
| 28,380,800
|
AAPL
| 373,680,000
| 0.066533
| 0.066533
| 0.066104
| 0.066104
| 23,811,200
|
AAPL
| 373,766,400
| 0.061811
| 0.061811
| 0.061382
| 0.061382
| 23,363,200
|
AAPL
| 373,852,800
| 0.061811
| 0.06224
| 0.061811
| 0.061811
| 24,595,200
|
AAPL
| 374,112,000
| 0.062669
| 0.063099
| 0.062669
| 0.062669
| 20,384,000
|
AAPL
| 374,198,400
| 0.063099
| 0.063528
| 0.063099
| 0.063099
| 16,755,200
|
AAPL
| 374,284,800
| 0.064816
| 0.065245
| 0.064816
| 0.064816
| 27,440,000
|
AAPL
| 374,371,200
| 0.066962
| 0.067392
| 0.066962
| 0.066962
| 39,916,800
|
AAPL
| 374,457,600
| 0.062669
| 0.062669
| 0.06224
| 0.06224
| 21,011,200
|
AAPL
| 374,716,800
| 0.061811
| 0.061811
| 0.061382
| 0.061382
| 22,556,800
|
AAPL
| 374,803,200
| 0.062669
| 0.063099
| 0.062669
| 0.062669
| 35,414,400
|
AAPL
| 374,889,600
| 0.064816
| 0.065245
| 0.064816
| 0.064816
| 29,142,400
|
AAPL
| 374,976,000
| 0.064816
| 0.065245
| 0.064816
| 0.064816
| 40,006,400
|
AAPL
| 375,062,400
| 0.065245
| 0.065674
| 0.065245
| 0.065245
| 38,102,400
|
AAPL
| 375,321,600
| 0.063099
| 0.063099
| 0.06224
| 0.06224
| 22,960,000
|
AAPL
| 375,408,000
| 0.06224
| 0.06224
| 0.061811
| 0.061811
| 22,153,600
|
AAPL
| 375,494,400
| 0.063099
| 0.063528
| 0.063099
| 0.063099
| 52,550,400
|
AAPL
| 375,667,200
| 0.064816
| 0.065245
| 0.064816
| 0.064816
| 37,251,200
|
AAPL
| 375,926,400
| 0.064386
| 0.064386
| 0.063957
| 0.063957
| 23,968,000
|
AAPL
| 376,012,800
| 0.063957
| 0.064386
| 0.063957
| 0.063957
| 23,385,600
|
AAPL
| 376,099,200
| 0.064386
| 0.064816
| 0.064386
| 0.064386
| 37,564,800
|
AAPL
| 376,185,600
| 0.063957
| 0.063957
| 0.063528
| 0.063528
| 20,428,800
|
AAPL
| 376,272,000
| 0.065245
| 0.065674
| 0.065245
| 0.065245
| 137,155,200
|
AAPL
| 376,531,200
| 0.065674
| 0.066104
| 0.065674
| 0.065674
| 59,292,800
|
AAPL
| 376,617,600
| 0.065245
| 0.065245
| 0.064386
| 0.064386
| 50,624,000
|
AAPL
| 376,704,000
| 0.064816
| 0.065245
| 0.064816
| 0.064816
| 34,272,000
|
AAPL
| 376,790,400
| 0.064816
| 0.065245
| 0.064816
| 0.064816
| 37,408,000
|
AAPL
| 376,876,800
| 0.064816
| 0.065245
| 0.064386
| 0.064386
| 76,092,800
|
AAPL
| 377,136,000
| 0.063099
| 0.063099
| 0.06224
| 0.06224
| 25,244,800
|
AAPL
| 377,222,400
| 0.063957
| 0.064386
| 0.063957
| 0.063957
| 31,315,200
|
AAPL
| 377,308,800
| 0.066962
| 0.067392
| 0.066962
| 0.066962
| 65,452,800
|
AAPL
| 377,395,200
| 0.072542
| 0.072971
| 0.072542
| 0.072542
| 51,452,800
|
AAPL
| 377,481,600
| 0.078552
| 0.078981
| 0.078552
| 0.078552
| 71,724,800
|
AAPL
| 377,740,800
| 0.075547
| 0.075547
| 0.075117
| 0.075117
| 56,403,200
|
AAPL
| 377,827,200
| 0.076405
| 0.076834
| 0.076405
| 0.076405
| 53,827,200
|
AAPL
| 377,913,600
| 0.075117
| 0.075117
| 0.074688
| 0.074688
| 28,896,000
|
AAPL
| 378,000,000
| 0.075117
| 0.075547
| 0.075117
| 0.075117
| 28,918,400
|
AAPL
| 378,345,600
| 0.072542
| 0.072542
| 0.071684
| 0.071684
| 36,579,200
|
AAPL
| 378,432,000
| 0.072971
| 0.07383
| 0.072971
| 0.072971
| 24,236,800
|
AAPL
| 378,518,400
| 0.075976
| 0.076405
| 0.075976
| 0.075976
| 32,188,800
|
AAPL
| 378,604,800
| 0.075976
| 0.076405
| 0.075976
| 0.075976
| 54,656,000
|
AAPL
| 378,950,400
| 0.075976
| 0.075976
| 0.075547
| 0.075547
| 71,254,400
|
AAPL
| 379,036,800
| 0.072542
| 0.072542
| 0.071684
| 0.071684
| 35,840,000
|
AAPL
| 379,123,200
| 0.071255
| 0.071255
| 0.070825
| 0.070825
| 66,080,000
|
AAPL
| 379,209,600
| 0.066104
| 0.066104
| 0.065245
| 0.065245
| 70,044,800
|
AAPL
| 379,296,000
| 0.06825
| 0.068679
| 0.06825
| 0.06825
| 56,604,800
|
AAPL
| 379,555,200
| 0.064386
| 0.064386
| 0.063957
| 0.063957
| 33,331,200
|
AAPL
| 379,641,600
| 0.06224
| 0.06224
| 0.061811
| 0.061811
| 59,920,000
|
AAPL
| 379,728,000
| 0.061811
| 0.061811
| 0.061382
| 0.061382
| 41,753,600
|
AAPL
| 379,814,400
| 0.064386
| 0.064816
| 0.064386
| 0.064386
| 25,715,200
|
AAPL
| 379,900,800
| 0.068679
| 0.069538
| 0.068679
| 0.068679
| 46,704,000
|
AAPL
| 380,160,000
| 0.069967
| 0.070825
| 0.069967
| 0.069967
| 28,000,000
|
AAPL
| 380,246,400
| 0.069108
| 0.069108
| 0.06825
| 0.06825
| 55,507,200
|
AAPL
| 380,332,800
| 0.069538
| 0.069967
| 0.069538
| 0.069538
| 25,827,200
|
AAPL
| 380,419,200
| 0.070825
| 0.071255
| 0.070825
| 0.070825
| 33,331,200
|
AAPL
| 380,505,600
| 0.071255
| 0.071684
| 0.071255
| 0.071255
| 24,259,200
|
AAPL
| 380,764,800
| 0.069538
| 0.069538
| 0.069108
| 0.069108
| 44,710,400
|
AAPL
| 380,851,200
| 0.067392
| 0.067392
| 0.066533
| 0.066533
| 21,212,800
|
AAPL
| 380,937,600
| 0.066962
| 0.067821
| 0.066962
| 0.066962
| 31,360,000
|
AAPL
| 381,024,000
| 0.069108
| 0.069538
| 0.069108
| 0.069108
| 39,603,200
|
AAPL
| 381,110,400
| 0.069967
| 0.070396
| 0.069967
| 0.069967
| 53,155,200
|
AAPL
| 381,369,600
| 0.069967
| 0.069967
| 0.069108
| 0.069108
| 38,528,000
|
AAPL
| 381,456,000
| 0.069538
| 0.070396
| 0.069538
| 0.069538
| 54,275,200
|
AAPL
| 381,542,400
| 0.069538
| 0.069967
| 0.069538
| 0.069538
| 31,472,000
|
AAPL
| 381,628,800
| 0.06825
| 0.06825
| 0.067821
| 0.067821
| 22,041,600
|
AAPL
| 381,715,200
| 0.067821
| 0.06825
| 0.067821
| 0.067821
| 40,297,600
|
AAPL
| 381,974,400
| 0.063957
| 0.063957
| 0.063528
| 0.063528
| 31,696,000
|
AAPL
| 382,060,800
| 0.063528
| 0.063957
| 0.063528
| 0.063528
| 57,904,000
|
AAPL
| 382,147,200
| 0.064386
| 0.064816
| 0.064386
| 0.064386
| 38,796,800
|
AAPL
| 382,233,600
| 0.063957
| 0.063957
| 0.063528
| 0.063528
| 24,528,000
|
AAPL
| 382,320,000
| 0.064386
| 0.064816
| 0.064386
| 0.064386
| 19,644,800
|
AAPL
| 382,665,600
| 0.063528
| 0.063528
| 0.063099
| 0.063099
| 34,316,800
|
AAPL
| 382,752,000
| 0.063957
| 0.064386
| 0.063957
| 0.063957
| 25,580,800
|
AAPL
| 382,838,400
| 0.064816
| 0.065245
| 0.064816
| 0.064816
| 28,380,800
|
AAPL
| 382,924,800
| 0.064816
| 0.064816
| 0.064386
| 0.064386
| 13,596,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.