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.