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