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
| 944,697,600
| 0.835097
| 0.835097
| 0.758923
| 0.791838
| 855,198,400
|
AAPL
| 944,784,000
| 0.792308
| 0.821931
| 0.744817
| 0.77491
| 637,761,600
|
AAPL
| 945,043,200
| 0.770326
| 0.771149
| 0.744347
| 0.744817
| 529,961,600
|
AAPL
| 945,129,600
| 0.740114
| 0.750459
| 0.712842
| 0.713782
| 435,870,400
|
AAPL
| 945,216,000
| 0.701557
| 0.731651
| 0.685099
| 0.729769
| 622,977,600
|
AAPL
| 945,302,400
| 0.737293
| 0.740114
| 0.7072
| 0.739644
| 463,825,600
|
AAPL
| 945,388,800
| 0.758923
| 0.767386
| 0.741055
| 0.75234
| 495,006,400
|
AAPL
| 945,648,000
| 0.749048
| 0.749519
| 0.726948
| 0.737293
| 283,987,200
|
AAPL
| 945,734,400
| 0.738704
| 0.77538
| 0.736823
| 0.771149
| 307,596,800
|
AAPL
| 945,820,800
| 0.77397
| 0.786666
| 0.742936
| 0.75187
| 327,073,600
|
AAPL
| 945,907,200
| 0.765976
| 0.784315
| 0.760334
| 0.778672
| 229,532,800
|
AAPL
| 946,252,800
| 0.785255
| 0.785725
| 0.746698
| 0.747168
| 168,392,000
|
AAPL
| 946,339,200
| 0.745757
| 0.749519
| 0.714723
| 0.738704
| 247,576,000
|
AAPL
| 946,425,600
| 0.728359
| 0.768797
| 0.718485
| 0.757513
| 284,502,400
|
AAPL
| 946,512,000
| 0.768797
| 0.783375
| 0.749519
| 0.754691
| 207,144,000
|
AAPL
| 946,598,400
| 0.759393
| 0.77397
| 0.748578
| 0.7735
| 163,811,200
|
AAPL
| 946,857,600
| 0.789017
| 0.846382
| 0.765036
| 0.84215
| 535,796,800
|
AAPL
| 946,944,000
| 0.814408
| 0.832276
| 0.761274
| 0.771149
| 512,377,600
|
AAPL
| 947,030,400
| 0.780553
| 0.831806
| 0.774911
| 0.782433
| 778,321,600
|
AAPL
| 947,116,800
| 0.798421
| 0.805004
| 0.714723
| 0.714723
| 767,972,800
|
AAPL
| 947,203,200
| 0.726008
| 0.759864
| 0.718485
| 0.748578
| 460,734,400
|
AAPL
| 947,462,400
| 0.767386
| 0.769267
| 0.712842
| 0.735412
| 505,064,000
|
AAPL
| 947,548,800
| 0.721776
| 0.747638
| 0.680868
| 0.697795
| 441,548,800
|
AAPL
| 947,635,200
| 0.714723
| 0.718485
| 0.650774
| 0.655946
| 976,068,800
|
AAPL
| 947,721,600
| 0.710843
| 0.742935
| 0.695914
| 0.727889
| 1,032,684,800
|
AAPL
| 947,808,000
| 0.75234
| 0.769267
| 0.747638
| 0.755631
| 390,376,000
|
AAPL
| 948,153,600
| 0.759864
| 0.797481
| 0.755631
| 0.781963
| 459,177,600
|
AAPL
| 948,240,000
| 0.794659
| 0.81817
| 0.777731
| 0.801712
| 597,643,200
|
AAPL
| 948,326,400
| 0.868952
| 0.914092
| 0.853906
| 0.853906
| 1,831,132,800
|
AAPL
| 948,412,800
| 0.859548
| 0.859548
| 0.828985
| 0.837449
| 495,924,800
|
AAPL
| 948,672,000
| 0.815819
| 0.848263
| 0.790897
| 0.799361
| 440,876,800
|
AAPL
| 948,758,400
| 0.789957
| 0.851085
| 0.770208
| 0.844501
| 497,145,600
|
AAPL
| 948,844,800
| 0.827574
| 0.859078
| 0.825693
| 0.828984
| 367,158,400
|
AAPL
| 948,931,200
| 0.81864
| 0.850144
| 0.805004
| 0.827574
| 340,144,000
|
AAPL
| 949,017,600
| 0.813938
| 0.834157
| 0.757043
| 0.764565
| 423,348,800
|
AAPL
| 949,276,800
| 0.759864
| 0.781493
| 0.710961
| 0.780553
| 701,680,000
|
AAPL
| 949,363,200
| 0.782433
| 0.789957
| 0.75234
| 0.75422
| 318,035,200
|
AAPL
| 949,449,600
| 0.757983
| 0.768327
| 0.72977
| 0.743406
| 464,195,200
|
AAPL
| 949,536,000
| 0.754691
| 0.784315
| 0.75422
| 0.777261
| 475,193,600
|
AAPL
| 949,622,400
| 0.781963
| 0.827574
| 0.779612
| 0.812528
| 425,320,000
|
AAPL
| 949,881,600
| 0.812527
| 0.859548
| 0.797011
| 0.858138
| 441,067,200
|
AAPL
| 949,968,000
| 0.857667
| 0.873654
| 0.836979
| 0.864251
| 408,643,200
|
AAPL
| 950,054,400
| 0.858608
| 0.881178
| 0.845912
| 0.847323
| 299,364,800
|
AAPL
| 950,140,800
| 0.849204
| 0.856727
| 0.827574
| 0.853906
| 302,982,400
|
AAPL
| 950,227,200
| 0.854846
| 0.858608
| 0.814408
| 0.818169
| 212,251,200
|
AAPL
| 950,486,400
| 0.822402
| 0.871774
| 0.81723
| 0.871304
| 367,539,200
|
AAPL
| 950,572,800
| 0.867072
| 0.902338
| 0.866602
| 0.895285
| 485,744,000
|
AAPL
| 950,659,200
| 0.88588
| 0.888702
| 0.843561
| 0.858608
| 378,246,400
|
AAPL
| 950,745,600
| 0.866602
| 0.868953
| 0.851085
| 0.864251
| 289,497,600
|
AAPL
| 950,832,000
| 0.86237
| 0.868012
| 0.834157
| 0.836979
| 233,441,600
|
AAPL
| 951,177,600
| 0.828514
| 0.879768
| 0.802653
| 0.856257
| 422,296,000
|
AAPL
| 951,264,000
| 0.851907
| 0.895285
| 0.835097
| 0.874595
| 473,099,200
|
AAPL
| 951,350,400
| 0.882589
| 0.896225
| 0.84074
| 0.866719
| 376,432,000
|
AAPL
| 951,436,800
| 0.86378
| 0.880238
| 0.828514
| 0.830395
| 249,144,000
|
AAPL
| 951,696,000
| 0.828514
| 0.865191
| 0.815349
| 0.852025
| 328,328,000
|
AAPL
| 951,782,400
| 0.854376
| 0.882119
| 0.846852
| 0.86237
| 368,961,600
|
AAPL
| 951,868,800
| 0.891993
| 0.993559
| 0.891523
| 0.980393
| 1,077,003,200
|
AAPL
| 951,955,200
| 0.955472
| 0.962525
| 0.907981
| 0.917855
| 311,259,200
|
AAPL
| 952,041,600
| 0.939484
| 0.964759
| 0.902808
| 0.962995
| 323,366,400
|
AAPL
| 952,300,800
| 0.947948
| 0.971459
| 0.940425
| 0.945597
| 210,560,000
|
AAPL
| 952,387,200
| 0.951239
| 0.958763
| 0.911271
| 0.924437
| 273,011,200
|
AAPL
| 952,473,600
| 0.924438
| 0.932432
| 0.891994
| 0.917855
| 271,230,400
|
AAPL
| 952,560,000
| 0.909391
| 0.940425
| 0.889642
| 0.919736
| 276,718,400
|
AAPL
| 952,646,400
| 0.915504
| 0.962525
| 0.910331
| 0.946068
| 248,606,400
|
AAPL
| 952,905,600
| 0.918796
| 0.95171
| 0.899046
| 0.912683
| 303,956,800
|
AAPL
| 952,992,000
| 0.911977
| 0.934782
| 0.857667
| 0.859548
| 428,579,200
|
AAPL
| 953,078,400
| 0.869893
| 0.904689
| 0.858608
| 0.874595
| 443,609,600
|
AAPL
| 953,164,800
| 0.882589
| 0.917855
| 0.861429
| 0.914563
| 378,100,800
|
AAPL
| 953,251,200
| 0.903749
| 0.940425
| 0.899986
| 0.940425
| 305,043,200
|
AAPL
| 953,510,400
| 0.92914
| 0.949829
| 0.920676
| 0.925378
| 204,489,600
|
AAPL
| 953,596,800
| 0.922087
| 1.028825
| 0.915034
| 1.015189
| 524,328,000
|
AAPL
| 953,683,200
| 0.998967
| 1.086192
| 0.989798
| 1.08478
| 567,996,800
|
AAPL
| 953,769,600
| 1.068323
| 1.131331
| 1.053276
| 1.063151
| 562,564,800
|
AAPL
| 953,856,000
| 1.071614
| 1.082899
| 1.01942
| 1.043401
| 446,913,600
|
AAPL
| 954,115,200
| 1.035408
| 1.089012
| 1.029765
| 1.049985
| 279,182,400
|
AAPL
| 954,201,600
| 1.032586
| 1.068323
| 1.031646
| 1.046693
| 202,966,400
|
AAPL
| 954,288,000
| 1.048574
| 1.049044
| 1.006842
| 1.022712
| 239,836,800
|
AAPL
| 954,374,400
| 1.004844
| 1.035879
| 0.943717
| 0.946068
| 414,400,000
|
AAPL
| 954,460,800
| 0.958763
| 1.032586
| 0.947948
| 1.021772
| 404,633,600
|
AAPL
| 954,720,000
| 1.01942
| 1.049514
| 0.97381
| 1.002963
| 328,563,200
|
AAPL
| 954,806,400
| 0.997791
| 1.000612
| 0.878357
| 0.957823
| 660,329,600
|
AAPL
| 954,892,800
| 0.951475
| 0.999672
| 0.932902
| 0.980864
| 457,665,600
|
AAPL
| 954,979,200
| 0.982744
| 1.011897
| 0.927259
| 0.941836
| 259,627,200
|
AAPL
| 955,065,600
| 0.957353
| 0.992148
| 0.944187
| 0.991208
| 242,435,200
|
AAPL
| 955,324,800
| 0.990738
| 0.998732
| 0.938544
| 0.940425
| 212,262,400
|
AAPL
| 955,411,200
| 0.92914
| 0.939484
| 0.888231
| 0.898576
| 541,822,400
|
AAPL
| 955,497,600
| 0.895284
| 0.895284
| 0.789016
| 0.821931
| 941,136,000
|
AAPL
| 955,584,000
| 0.838859
| 0.902808
| 0.816289
| 0.856257
| 529,827,200
|
AAPL
| 955,670,400
| 0.822401
| 0.887761
| 0.82005
| 0.841681
| 667,620,800
|
AAPL
| 955,929,600
| 0.823813
| 0.932431
| 0.82052
| 0.931961
| 409,561,600
|
AAPL
| 956,016,000
| 0.92914
| 0.954532
| 0.898106
| 0.954532
| 390,924,800
|
AAPL
| 956,102,400
| 0.949359
| 0.979922
| 0.900927
| 0.911272
| 520,150,400
|
AAPL
| 956,188,800
| 0.930551
| 0.938544
| 0.880708
| 0.894344
| 722,120,000
|
AAPL
| 956,534,400
| 0.865191
| 0.90657
| 0.863311
| 0.90657
| 443,620,800
|
AAPL
| 956,620,800
| 0.918796
| 0.968638
| 0.918326
| 0.965346
| 391,641,600
|
AAPL
| 956,707,200
| 0.952651
| 0.962995
| 0.902809
| 0.912683
| 366,912,000
|
AAPL
| 956,793,600
| 0.881648
| 0.955472
| 0.877064
| 0.953591
| 326,603,200
|
AAPL
| 956,880,000
| 0.956412
| 0.959233
| 0.912682
| 0.933372
| 249,580,800
|
AAPL
| 957,139,200
| 0.939484
| 0.941366
| 0.916915
| 0.935253
| 226,195,200
|
AAPL
| 957,225,600
| 0.927259
| 0.949829
| 0.883999
| 0.886821
| 236,432,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.