Id | Date | Symbol | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|---|
1579055793 | 2016-01-04 04:00:00-05:00 | AAPL | 105.45 | 103.6 | 105.45 | 103.6 | 17462 |
1579055794 | 2016-01-04 04:03:00-05:00 | AAPL | 103.7 | 103.99 | 103.99 | 103.7 | 893 |
1579055795 | 2016-01-04 04:06:00-05:00 | AAPL | 103.7 | 103.7 | 103.7 | 103.7 | 335 |
1579055796 | 2016-01-04 04:07:00-05:00 | AAPL | 103.7 | 103.6 | 103.7 | 103.6 | 1000 |
1579055797 | 2016-01-04 04:08:00-05:00 | AAPL | 103.77 | 103.6 | 103.77 | 103.6 | 2715 |
1579055798 | 2016-01-04 04:09:00-05:00 | AAPL | 103.6 | 103.51 | 103.6 | 103.51 | 200 |
1579055799 | 2016-01-04 04:10:00-05:00 | AAPL | 103.52 | 103.5 | 103.52 | 103.5 | 1765 |
1579055800 | 2016-01-04 04:11:00-05:00 | AAPL | 103.5 | 103.55 | 103.55 | 103.5 | 1431 |
1579055801 | 2016-01-04 04:12:00-05:00 | AAPL | 103.59 | 103.59 | 103.59 | 103.59 | 108 |
1579055802 | 2016-01-04 04:16:00-05:00 | AAPL | 103.6 | 103.6 | 103.6 | 103.6 | 492 |
1579055803 | 2016-01-04 04:25:00-05:00 | AAPL | 103.71 | 103.71 | 103.71 | 103.71 | 188 |
1579055804 | 2016-01-04 04:27:00-05:00 | AAPL | 103.66 | 103.66 | 103.66 | 103.66 | 1000 |
1579055805 | 2016-01-04 04:28:00-05:00 | AAPL | 103.66 | 103.66 | 103.66 | 103.66 | 100 |
1579055806 | 2016-01-04 04:37:00-05:00 | AAPL | 103.71 | 103.71 | 103.71 | 103.71 | 886 |
1579055807 | 2016-01-04 04:42:00-05:00 | AAPL | 103.71 | 103.71 | 103.71 | 103.71 | 900 |
1579055808 | 2016-01-04 04:43:00-05:00 | AAPL | 103.7 | 103.7 | 103.7 | 103.7 | 100 |
1579055809 | 2016-01-04 04:47:00-05:00 | AAPL | 103.8 | 103.8 | 103.8 | 103.8 | 130 |
1579055810 | 2016-01-04 04:48:00-05:00 | AAPL | 103.75 | 103.75 | 103.75 | 103.75 | 200 |
1579055811 | 2016-01-04 04:49:00-05:00 | AAPL | 103.71 | 103.7 | 103.8 | 103.65 | 3828 |
1579055812 | 2016-01-04 04:50:00-05:00 | AAPL | 103.6 | 103.7 | 103.7 | 103.6 | 859 |
1579055813 | 2016-01-04 04:51:00-05:00 | AAPL | 103.65 | 103.59 | 103.65 | 103.59 | 513 |
1579055814 | 2016-01-04 04:53:00-05:00 | AAPL | 103.52 | 103.52 | 103.52 | 103.52 | 500 |
1579055815 | 2016-01-04 04:55:00-05:00 | AAPL | 103.5 | 103.5 | 103.5 | 103.5 | 733 |
1579055816 | 2016-01-04 04:57:00-05:00 | AAPL | 103.49 | 103.4 | 103.49 | 103.4 | 349 |
1579055817 | 2016-01-04 04:58:00-05:00 | AAPL | 103.4 | 103.4 | 103.4 | 103.4 | 500 |
1579055818 | 2016-01-04 04:59:00-05:00 | AAPL | 103.4 | 103.4 | 103.4 | 103.4 | 354 |
1579055819 | 2016-01-04 05:09:00-05:00 | AAPL | 103.55 | 103.55 | 103.55 | 103.55 | 468 |
1579055820 | 2016-01-04 05:10:00-05:00 | AAPL | 103.6 | 103.55 | 103.6 | 103.55 | 1000 |
1579055821 | 2016-01-04 05:12:00-05:00 | AAPL | 103.65 | 103.65 | 103.65 | 103.65 | 550 |
1579055822 | 2016-01-04 05:17:00-05:00 | AAPL | 103.62 | 103.62 | 103.62 | 103.62 | 322 |
1579055823 | 2016-01-04 05:20:00-05:00 | AAPL | 103.6 | 103.55 | 103.6 | 103.55 | 1300 |
1579055824 | 2016-01-04 05:21:00-05:00 | AAPL | 103.55 | 103.52 | 103.55 | 103.52 | 800 |
1579055825 | 2016-01-04 05:22:00-05:00 | AAPL | 103.48 | 103.48 | 103.48 | 103.48 | 500 |
1579055826 | 2016-01-04 05:28:00-05:00 | AAPL | 103.6 | 103.6 | 103.6 | 103.6 | 200 |
1579055827 | 2016-01-04 05:30:00-05:00 | AAPL | 103.7 | 103.7 | 103.7 | 103.7 | 100 |
1579055828 | 2016-01-04 05:31:00-05:00 | AAPL | 103.6 | 103.6 | 103.6 | 103.6 | 915 |
1579055829 | 2016-01-04 05:32:00-05:00 | AAPL | 103.5 | 103.5 | 103.5 | 103.5 | 500 |
1579055830 | 2016-01-04 05:39:00-05:00 | AAPL | 103.6 | 103.7 | 103.7 | 103.6 | 300 |
1579055831 | 2016-01-04 05:41:00-05:00 | AAPL | 103.7 | 103.7 | 103.7 | 103.7 | 187 |
1579055832 | 2016-01-04 05:42:00-05:00 | AAPL | 103.77 | 103.77 | 103.77 | 103.77 | 100 |
1579055833 | 2016-01-04 05:46:00-05:00 | AAPL | 103.6 | 103.6 | 103.6 | 103.6 | 200 |
1579055834 | 2016-01-04 05:57:00-05:00 | AAPL | 103.68 | 103.68 | 103.68 | 103.68 | 233 |
1579055835 | 2016-01-04 06:00:00-05:00 | AAPL | 103.69 | 103.6 | 103.69 | 103.6 | 530 |
1579055836 | 2016-01-04 06:02:00-05:00 | AAPL | 103.6 | 103.55 | 103.6 | 103.55 | 400 |
1579055837 | 2016-01-04 06:05:00-05:00 | AAPL | 103.63 | 103.55 | 103.63 | 103.55 | 2725 |
1579055838 | 2016-01-04 06:06:00-05:00 | AAPL | 103.55 | 103.58 | 103.58 | 103.51 | 3268 |
1579055839 | 2016-01-04 06:07:00-05:00 | AAPL | 103.58 | 103.58 | 103.58 | 103.58 | 100 |
1579055840 | 2016-01-04 06:08:00-05:00 | AAPL | 103.58 | 103.5 | 103.58 | 103.5 | 860 |
1579055841 | 2016-01-04 06:10:00-05:00 | AAPL | 103.58 | 103.58 | 103.58 | 103.58 | 210 |
1579055842 | 2016-01-04 06:11:00-05:00 | AAPL | 103.58 | 103.58 | 103.58 | 103.58 | 143 |
1579055843 | 2016-01-04 06:13:00-05:00 | AAPL | 103.58 | 103.57 | 103.58 | 103.5 | 440 |
1579055844 | 2016-01-04 06:14:00-05:00 | AAPL | 103.5 | 103.5 | 103.5 | 103.5 | 515 |
1579055845 | 2016-01-04 06:15:00-05:00 | AAPL | 103.5 | 103.55 | 103.55 | 103.5 | 480 |
1579055846 | 2016-01-04 06:16:00-05:00 | AAPL | 103.5 | 103.5 | 103.5 | 103.5 | 425 |
1579055847 | 2016-01-04 06:17:00-05:00 | AAPL | 103.45 | 103.5 | 103.5 | 103.45 | 10918 |
1579055848 | 2016-01-04 06:23:00-05:00 | AAPL | 103.46 | 103.45 | 103.46 | 103.45 | 400 |
1579055849 | 2016-01-04 06:24:00-05:00 | AAPL | 103.45 | 103.4 | 103.45 | 103.4 |