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
| 707,529,600 | 0.407428 | 0.407428 | 0.389401 | 0.390302 | 300,574,400 |
AAPL
| 707,616,000 | 0.391203 | 0.394808 | 0.385795 | 0.393006 | 180,152,000 |
AAPL
| 707,702,400 | 0.394808 | 0.398414 | 0.391203 | 0.39571 | 112,728,000 |
AAPL
| 707,961,600 | 0.396611 | 0.396611 | 0.3894 | 0.391203 | 104,339,200 |
AAPL
| 708,048,000 | 0.391203 | 0.391203 | 0.385795 | 0.3894 | 101,281,600 |
AAPL
| 708,134,400 | 0.3894 | 0.394808 | 0.385795 | 0.387598 | 126,604,800 |
AAPL
| 708,220,800 | 0.387598 | 0.391203 | 0.385795 | 0.388499 | 140,515,200 |
AAPL
| 708,307,200 | 0.393006 | 0.396611 | 0.391203 | 0.393907 | 96,510,400 |
AAPL
| 708,566,400 | 0.3894 | 0.3894 | 0.378584 | 0.379485 | 189,190,400 |
AAPL
| 708,652,800 | 0.373176 | 0.374978 | 0.351542 | 0.355147 | 365,355,200 |
AAPL
| 708,739,200 | 0.353345 | 0.355147 | 0.338923 | 0.342528 | 304,248,000 |
AAPL
| 708,825,600 | 0.342528 | 0.353345 | 0.322698 | 0.326303 | 433,720,000 |
AAPL
| 708,912,000 | 0.331711 | 0.331711 | 0.315486 | 0.322698 | 427,436,800 |
AAPL
| 709,171,200 | 0.317289 | 0.322698 | 0.308275 | 0.319092 | 389,939,200 |
AAPL
| 709,257,600 | 0.3245 | 0.328106 | 0.320894 | 0.326303 | 311,550,400 |
AAPL
| 709,344,000 | 0.328106 | 0.331711 | 0.326303 | 0.331711 | 211,064,000 |
AAPL
| 709,430,400 | 0.335317 | 0.335317 | 0.326303 | 0.329007 | 160,608,000 |
AAPL
| 709,516,800 | 0.329908 | 0.331711 | 0.320894 | 0.326303 | 110,364,800 |
AAPL
| 709,776,000 | 0.329908 | 0.339824 | 0.326303 | 0.33712 | 188,428,800 |
AAPL
| 709,862,400 | 0.33712 | 0.347937 | 0.335317 | 0.346133 | 193,345,600 |
AAPL
| 709,948,800 | 0.346133 | 0.35695 | 0.344331 | 0.353345 | 143,528,000 |
AAPL
| 710,035,200 | 0.353345 | 0.353345 | 0.329908 | 0.333514 | 256,648,000 |
AAPL
| 710,380,800 | 0.335317 | 0.33712 | 0.328106 | 0.333514 | 122,001,600 |
AAPL
| 710,467,200 | 0.333514 | 0.333514 | 0.313684 | 0.319092 | 207,088,000 |
AAPL
| 710,553,600 | 0.317289 | 0.329908 | 0.317289 | 0.329908 | 195,955,200 |
AAPL
| 710,640,000 | 0.331711 | 0.335317 | 0.329908 | 0.33081 | 165,793,600 |
AAPL
| 710,726,400 | 0.331711 | 0.333514 | 0.323599 | 0.329908 | 143,796,800 |
AAPL
| 710,985,600 | 0.329908 | 0.339824 | 0.326303 | 0.338923 | 125,563,200 |
AAPL
| 711,072,000 | 0.338923 | 0.346133 | 0.338923 | 0.342528 | 125,988,800 |
AAPL
| 711,158,400 | 0.342528 | 0.353345 | 0.340725 | 0.346133 | 174,462,400 |
AAPL
| 711,244,800 | 0.34433 | 0.353345 | 0.340725 | 0.351542 | 139,798,400 |
AAPL
| 711,331,200 | 0.3245 | 0.331711 | 0.321796 | 0.3245 | 423,640,000 |
AAPL
| 711,590,400 | 0.322698 | 0.326303 | 0.317289 | 0.322698 | 192,124,800 |
AAPL
| 711,676,800 | 0.328106 | 0.333514 | 0.3245 | 0.329908 | 131,947,200 |
AAPL
| 711,763,200 | 0.326303 | 0.328106 | 0.317289 | 0.319092 | 161,974,400 |
AAPL
| 711,849,600 | 0.320894 | 0.322698 | 0.315486 | 0.322698 | 171,516,800 |
AAPL
| 711,936,000 | 0.320894 | 0.333514 | 0.317289 | 0.33081 | 134,971,200 |
AAPL
| 712,195,200 | 0.329908 | 0.335317 | 0.326303 | 0.326303 | 2,396,800 |
AAPL
| 712,281,600 | 0.328106 | 0.335317 | 0.326303 | 0.335317 | 134,243,200 |
AAPL
| 712,368,000 | 0.336219 | 0.344331 | 0.335317 | 0.340725 | 250,768,000 |
AAPL
| 712,454,400 | 0.340725 | 0.342528 | 0.33712 | 0.340725 | 137,894,400 |
AAPL
| 712,540,800 | 0.340725 | 0.342528 | 0.33712 | 0.33712 | 90,708,800 |
AAPL
| 712,800,000 | 0.33712 | 0.340725 | 0.328106 | 0.329908 | 68,544,000 |
AAPL
| 712,886,400 | 0.3245 | 0.329908 | 0.322698 | 0.328106 | 119,716,800 |
AAPL
| 712,972,800 | 0.328106 | 0.328106 | 0.320894 | 0.322698 | 139,260,800 |
AAPL
| 713,059,200 | 0.319092 | 0.320894 | 0.308275 | 0.317289 | 257,969,600 |
AAPL
| 713,145,600 | 0.302867 | 0.315486 | 0.299262 | 0.312782 | 219,161,600 |
AAPL
| 713,404,800 | 0.311881 | 0.320894 | 0.310078 | 0.31819 | 91,448,000 |
AAPL
| 713,491,200 | 0.320894 | 0.320894 | 0.310078 | 0.313684 | 121,307,200 |
AAPL
| 713,577,600 | 0.315486 | 0.319092 | 0.311881 | 0.31819 | 121,385,600 |
AAPL
| 713,664,000 | 0.320894 | 0.328106 | 0.319092 | 0.322698 | 170,990,400 |
AAPL
| 713,750,400 | 0.3245 | 0.326303 | 0.320894 | 0.322698 | 136,102,400 |
AAPL
| 714,009,600 | 0.319949 | 0.323565 | 0.316334 | 0.323565 | 128,710,400 |
AAPL
| 714,096,000 | 0.321757 | 0.32718 | 0.321757 | 0.323565 | 112,313,600 |
AAPL
| 714,182,400 | 0.322661 | 0.32718 | 0.321757 | 0.321757 | 170,542,400 |
AAPL
| 714,268,800 | 0.323565 | 0.325372 | 0.319949 | 0.323565 | 108,908,800 |
AAPL
| 714,355,200 | 0.323565 | 0.32718 | 0.318142 | 0.322661 | 109,468,800 |
AAPL
| 714,614,400 | 0.319949 | 0.323565 | 0.312719 | 0.312719 | 152,174,400 |
AAPL
| 714,700,800 | 0.312719 | 0.321757 | 0.312719 | 0.320853 | 132,361,600 |
AAPL
| 714,787,200 | 0.319949 | 0.321757 | 0.312719 | 0.319949 | 121,060,800 |
AAPL
| 714,873,600 | 0.323565 | 0.326276 | 0.319949 | 0.321757 | 82,745,600 |
AAPL
| 714,960,000 | 0.319949 | 0.32718 | 0.318142 | 0.325373 | 61,241,600 |
AAPL
| 715,219,200 | 0.325373 | 0.33441 | 0.323565 | 0.332603 | 121,116,800 |
AAPL
| 715,305,600 | 0.33441 | 0.336218 | 0.330795 | 0.336218 | 60,289,600 |
AAPL
| 715,392,000 | 0.336218 | 0.352487 | 0.336218 | 0.350679 | 189,896,000 |
AAPL
| 715,478,400 | 0.354294 | 0.356102 | 0.345256 | 0.345256 | 211,859,200 |
AAPL
| 715,564,800 | 0.348872 | 0.348872 | 0.338026 | 0.341641 | 63,235,200 |
AAPL
| 715,910,400 | 0.338026 | 0.347063 | 0.336218 | 0.345256 | 70,000,000 |
AAPL
| 715,996,800 | 0.347063 | 0.356102 | 0.345256 | 0.354294 | 157,203,200 |
AAPL
| 716,083,200 | 0.347064 | 0.357909 | 0.343449 | 0.356102 | 228,177,600 |
AAPL
| 716,169,600 | 0.354294 | 0.356102 | 0.343448 | 0.344352 | 179,883,200 |
AAPL
| 716,428,800 | 0.354294 | 0.361525 | 0.350679 | 0.357909 | 214,681,600 |
AAPL
| 716,515,200 | 0.356102 | 0.356102 | 0.345256 | 0.348872 | 218,523,200 |
AAPL
| 716,601,600 | 0.345256 | 0.348872 | 0.336218 | 0.339833 | 178,718,400 |
AAPL
| 716,688,000 | 0.341641 | 0.341641 | 0.328084 | 0.332603 | 172,435,200 |
AAPL
| 716,774,400 | 0.330795 | 0.33893 | 0.32718 | 0.336218 | 115,606,400 |
AAPL
| 717,033,600 | 0.338026 | 0.345256 | 0.33441 | 0.336218 | 89,678,400 |
AAPL
| 717,120,000 | 0.338026 | 0.338026 | 0.32718 | 0.330795 | 111,540,800 |
AAPL
| 717,206,400 | 0.332603 | 0.343448 | 0.328988 | 0.343448 | 123,972,800 |
AAPL
| 717,292,800 | 0.341641 | 0.345256 | 0.33441 | 0.33441 | 125,652,800 |
AAPL
| 717,379,200 | 0.33441 | 0.336218 | 0.32718 | 0.328988 | 137,468,800 |
AAPL
| 717,638,400 | 0.325372 | 0.325372 | 0.316334 | 0.323565 | 149,520,000 |
AAPL
| 717,724,800 | 0.321757 | 0.328988 | 0.318142 | 0.324469 | 157,270,400 |
AAPL
| 717,811,200 | 0.325373 | 0.328988 | 0.321757 | 0.326276 | 100,049,600 |
AAPL
| 717,897,600 | 0.323565 | 0.326276 | 0.319949 | 0.319949 | 122,729,600 |
AAPL
| 717,984,000 | 0.321757 | 0.323565 | 0.310912 | 0.316334 | 113,545,600 |
AAPL
| 718,243,200 | 0.312719 | 0.316334 | 0.300066 | 0.314527 | 264,958,400 |
AAPL
| 718,329,600 | 0.316334 | 0.325372 | 0.309103 | 0.323565 | 113,444,800 |
AAPL
| 718,416,000 | 0.325373 | 0.32718 | 0.314527 | 0.316334 | 113,310,400 |
AAPL
| 718,502,400 | 0.318142 | 0.319949 | 0.310912 | 0.314527 | 126,974,400 |
AAPL
| 718,588,800 | 0.314527 | 0.318142 | 0.310912 | 0.313623 | 58,744,000 |
AAPL
| 718,848,000 | 0.312719 | 0.319949 | 0.312719 | 0.318142 | 71,635,200 |
AAPL
| 718,934,400 | 0.323565 | 0.332603 | 0.318142 | 0.328084 | 147,179,200 |
AAPL
| 719,020,800 | 0.32718 | 0.33441 | 0.325373 | 0.332603 | 95,726,400 |
AAPL
| 719,107,200 | 0.330795 | 0.332603 | 0.32718 | 0.328988 | 75,420,800 |
AAPL
| 719,193,600 | 0.338026 | 0.357909 | 0.336218 | 0.354294 | 451,348,800 |
AAPL
| 719,452,800 | 0.354294 | 0.356102 | 0.350679 | 0.354294 | 196,044,800 |
AAPL
| 719,539,200 | 0.354294 | 0.361525 | 0.350679 | 0.355198 | 287,246,400 |
AAPL
| 719,625,600 | 0.356102 | 0.357909 | 0.347063 | 0.350679 | 114,251,200 |
AAPL
| 719,712,000 | 0.350679 | 0.356102 | 0.348872 | 0.352487 | 84,470,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.