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
| 957,312,000
| 0.894814
| 0.912212
| 0.8398
| 0.865661
| 489,798,400
|
AAPL
| 957,398,400
| 0.866132
| 0.867072
| 0.831806
| 0.832746
| 399,515,200
|
AAPL
| 957,484,800
| 0.833687
| 0.863311
| 0.832981
| 0.851085
| 284,076,800
|
AAPL
| 957,744,000
| 0.843326
| 0.855317
| 0.827574
| 0.828515
| 184,900,800
|
AAPL
| 957,830,400
| 0.829925
| 0.836979
| 0.789017
| 0.793248
| 327,140,800
|
AAPL
| 957,916,800
| 0.782903
| 0.789957
| 0.742935
| 0.747168
| 535,091,200
|
AAPL
| 958,003,200
| 0.762685
| 0.784315
| 0.744817
| 0.7735
| 499,744,000
|
AAPL
| 958,089,600
| 0.797481
| 0.831336
| 0.788193
| 0.809706
| 306,913,600
|
AAPL
| 958,348,800
| 0.812997
| 0.812997
| 0.75328
| 0.759864
| 678,932,800
|
AAPL
| 958,435,200
| 0.786313
| 0.820521
| 0.77303
| 0.795129
| 440,451,200
|
AAPL
| 958,521,600
| 0.779612
| 0.780082
| 0.755161
| 0.762685
| 398,092,800
|
AAPL
| 958,608,000
| 0.77491
| 0.789487
| 0.757042
| 0.757983
| 373,777,600
|
AAPL
| 958,694,400
| 0.746698
| 0.746698
| 0.702497
| 0.7072
| 740,667,200
|
AAPL
| 958,953,600
| 0.705319
| 0.705319
| 0.647012
| 0.676635
| 755,507,200
|
AAPL
| 959,040,000
| 0.680868
| 0.702497
| 0.644191
| 0.645602
| 517,585,600
|
AAPL
| 959,126,400
| 0.648423
| 0.675225
| 0.624442
| 0.659708
| 678,462,400
|
AAPL
| 959,212,800
| 0.665821
| 0.69709
| 0.647012
| 0.656534
| 406,750,400
|
AAPL
| 959,299,200
| 0.662059
| 0.676165
| 0.64137
| 0.649833
| 181,148,800
|
AAPL
| 959,644,800
| 0.659238
| 0.662999
| 0.615038
| 0.658768
| 713,059,200
|
AAPL
| 959,731,200
| 0.653595
| 0.68651
| 0.630555
| 0.631965
| 433,507,200
|
AAPL
| 959,817,600
| 0.615038
| 0.673814
| 0.604693
| 0.670523
| 903,840,000
|
AAPL
| 959,904,000
| 0.705319
| 0.750459
| 0.669583
| 0.696385
| 792,848,000
|
AAPL
| 960,163,200
| 0.702027
| 0.716604
| 0.674755
| 0.68698
| 323,668,800
|
AAPL
| 960,249,600
| 0.691918
| 0.727889
| 0.679457
| 0.698736
| 525,481,600
|
AAPL
| 960,336,000
| 0.704379
| 0.729769
| 0.689331
| 0.726478
| 337,019,200
|
AAPL
| 960,422,400
| 0.734472
| 0.741055
| 0.700617
| 0.713312
| 238,526,400
|
AAPL
| 960,508,800
| 0.727889
| 0.736823
| 0.710021
| 0.720366
| 252,358,400
|
AAPL
| 960,768,000
| 0.725068
| 0.725538
| 0.683689
| 0.68604
| 290,337,600
|
AAPL
| 960,854,400
| 0.68604
| 0.712372
| 0.663469
| 0.710961
| 351,456,000
|
AAPL
| 960,940,800
| 0.712372
| 0.724127
| 0.678047
| 0.680398
| 277,446,400
|
AAPL
| 961,027,200
| 0.68651
| 0.702497
| 0.669583
| 0.694974
| 248,572,800
|
AAPL
| 961,113,600
| 0.703438
| 0.705319
| 0.670053
| 0.68604
| 303,564,800
|
AAPL
| 961,372,800
| 0.681338
| 0.736353
| 0.675695
| 0.726948
| 394,004,800
|
AAPL
| 961,459,200
| 0.741054
| 0.781963
| 0.740114
| 0.761744
| 501,390,400
|
AAPL
| 961,545,600
| 0.759864
| 0.856727
| 0.757043
| 0.836979
| 490,000,000
|
AAPL
| 961,632,000
| 0.838859
| 0.867072
| 0.805944
| 0.808765
| 467,712,000
|
AAPL
| 961,718,400
| 0.809235
| 0.821931
| 0.764565
| 0.777731
| 204,965,600
|
AAPL
| 961,977,600
| 0.789957
| 0.823813
| 0.784315
| 0.814408
| 185,354,400
|
AAPL
| 962,064,000
| 0.809235
| 0.835097
| 0.776791
| 0.778672
| 203,470,400
|
AAPL
| 962,150,400
| 0.802182
| 0.833216
| 0.77491
| 0.81911
| 286,428,800
|
AAPL
| 962,236,800
| 0.798421
| 0.811587
| 0.768327
| 0.771149
| 203,660,800
|
AAPL
| 962,323,200
| 0.794659
| 0.826634
| 0.777731
| 0.788076
| 323,097,600
|
AAPL
| 962,582,400
| 0.784315
| 0.817229
| 0.784315
| 0.802183
| 70,828,800
|
AAPL
| 962,755,200
| 0.801242
| 0.830395
| 0.763625
| 0.776791
| 265,216,000
|
AAPL
| 962,841,600
| 0.789957
| 0.79654
| 0.746698
| 0.779612
| 309,545,600
|
AAPL
| 962,928,000
| 0.791367
| 0.824753
| 0.784315
| 0.81911
| 263,603,200
|
AAPL
| 963,187,200
| 0.813938
| 0.876476
| 0.808765
| 0.859548
| 397,796,000
|
AAPL
| 963,273,600
| 0.857667
| 0.891523
| 0.834156
| 0.856727
| 357,896,000
|
AAPL
| 963,360,000
| 0.874595
| 0.88682
| 0.848263
| 0.88588
| 225,433,600
|
AAPL
| 963,446,400
| 0.880238
| 0.912212
| 0.823813
| 0.850144
| 445,659,200
|
AAPL
| 963,532,800
| 0.859548
| 0.887761
| 0.855787
| 0.868012
| 190,276,800
|
AAPL
| 963,792,000
| 0.876476
| 0.884939
| 0.859548
| 0.877417
| 260,002,400
|
AAPL
| 963,878,400
| 0.880238
| 0.88588
| 0.855787
| 0.861429
| 318,404,800
|
AAPL
| 963,964,800
| 0.830395
| 0.854846
| 0.778672
| 0.792778
| 457,872,800
|
AAPL
| 964,051,200
| 0.827574
| 0.858608
| 0.814408
| 0.829455
| 465,572,800
|
AAPL
| 964,137,600
| 0.817935
| 0.836979
| 0.79654
| 0.805944
| 196,235,200
|
AAPL
| 964,396,800
| 0.790897
| 0.795599
| 0.714723
| 0.732591
| 412,171,200
|
AAPL
| 964,483,200
| 0.757042
| 0.761744
| 0.738233
| 0.75328
| 211,607,200
|
AAPL
| 964,569,600
| 0.749989
| 0.771149
| 0.741055
| 0.75328
| 210,470,400
|
AAPL
| 964,656,000
| 0.75234
| 0.801242
| 0.750459
| 0.782433
| 294,985,600
|
AAPL
| 964,742,400
| 0.786666
| 0.789957
| 0.705319
| 0.726948
| 237,893,600
|
AAPL
| 965,001,600
| 0.739644
| 0.776791
| 0.733532
| 0.764565
| 155,299,200
|
AAPL
| 965,088,000
| 0.757042
| 0.769737
| 0.741054
| 0.741995
| 137,284,000
|
AAPL
| 965,174,400
| 0.737293
| 0.751399
| 0.710021
| 0.710961
| 162,355,200
|
AAPL
| 965,260,800
| 0.68557
| 0.723187
| 0.665821
| 0.722246
| 339,897,600
|
AAPL
| 965,347,200
| 0.744347
| 0.771149
| 0.696855
| 0.712842
| 263,121,600
|
AAPL
| 965,606,400
| 0.720366
| 0.738233
| 0.710021
| 0.721306
| 187,348,000
|
AAPL
| 965,692,800
| 0.721306
| 0.722247
| 0.696855
| 0.703438
| 176,674,400
|
AAPL
| 965,779,200
| 0.724127
| 0.728829
| 0.710961
| 0.714723
| 379,640,800
|
AAPL
| 965,865,600
| 0.722247
| 0.728829
| 0.712842
| 0.715663
| 251,714,400
|
AAPL
| 965,952,000
| 0.704849
| 0.722246
| 0.68557
| 0.717545
| 238,056,000
|
AAPL
| 966,211,200
| 0.716133
| 0.717545
| 0.696855
| 0.70814
| 156,660,000
|
AAPL
| 966,297,600
| 0.710961
| 0.721306
| 0.699676
| 0.702497
| 114,200,800
|
AAPL
| 966,384,000
| 0.705319
| 0.737293
| 0.704379
| 0.729769
| 143,673,600
|
AAPL
| 966,470,400
| 0.727889
| 0.789016
| 0.726948
| 0.77397
| 270,900,000
|
AAPL
| 966,556,800
| 0.77303
| 0.779612
| 0.750459
| 0.75234
| 190,176,000
|
AAPL
| 966,816,000
| 0.756101
| 0.775851
| 0.746698
| 0.759864
| 134,467,200
|
AAPL
| 966,902,400
| 0.761744
| 0.794659
| 0.757983
| 0.777731
| 276,802,400
|
AAPL
| 966,988,800
| 0.77444
| 0.823813
| 0.768327
| 0.817229
| 236,863,200
|
AAPL
| 967,075,200
| 0.822636
| 0.852025
| 0.803123
| 0.844266
| 310,766,400
|
AAPL
| 967,161,600
| 0.850144
| 0.865191
| 0.848263
| 0.854846
| 334,460,000
|
AAPL
| 967,420,800
| 0.861429
| 0.887761
| 0.858608
| 0.873654
| 359,004,800
|
AAPL
| 967,507,200
| 0.870833
| 0.894344
| 0.868012
| 0.890583
| 267,030,400
|
AAPL
| 967,593,600
| 0.887761
| 0.902809
| 0.883294
| 0.895285
| 285,392,800
|
AAPL
| 967,680,000
| 0.88729
| 0.925378
| 0.88682
| 0.916915
| 419,596,800
|
AAPL
| 967,766,400
| 0.922557
| 0.957353
| 0.919736
| 0.954532
| 256,872,000
|
AAPL
| 968,112,000
| 0.942776
| 0.964876
| 0.936663
| 0.939484
| 298,642,400
|
AAPL
| 968,198,400
| 0.923497
| 0.938544
| 0.868952
| 0.879297
| 355,404,000
|
AAPL
| 968,284,800
| 0.889642
| 0.941366
| 0.876476
| 0.932902
| 217,464,800
|
AAPL
| 968,371,200
| 0.927259
| 0.927259
| 0.880238
| 0.88588
| 195,518,400
|
AAPL
| 968,630,400
| 0.883059
| 0.90845
| 0.874595
| 0.879297
| 187,381,600
|
AAPL
| 968,716,800
| 0.86284
| 0.903749
| 0.857667
| 0.868953
| 187,997,600
|
AAPL
| 968,803,200
| 0.853906
| 0.895284
| 0.853906
| 0.872714
| 305,984,000
|
AAPL
| 968,889,600
| 0.881178
| 0.897165
| 0.854846
| 0.855552
| 426,552,000
|
AAPL
| 968,976,000
| 0.868953
| 0.875536
| 0.816289
| 0.8311
| 394,514,400
|
AAPL
| 969,235,200
| 0.831336
| 0.914093
| 0.828515
| 0.912683
| 424,536,000
|
AAPL
| 969,321,600
| 0.899046
| 0.910331
| 0.881178
| 0.901868
| 271,510,400
|
AAPL
| 969,408,000
| 0.893874
| 0.924437
| 0.881178
| 0.91856
| 227,388,000
|
AAPL
| 969,494,400
| 0.880238
| 0.897165
| 0.831335
| 0.852966
| 510,490,400
|
AAPL
| 969,580,800
| 0.757043
| 0.789017
| 0.75234
| 0.785255
| 726,700,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.