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 | 1,170,892,800 | 2.570896 | 2.603397 | 2.570294 | 2.593466 | 679,030,800 |
AAPL | 1,170,979,200 | 2.584438 | 2.594067 | 2.504088 | 2.505894 | 860,540,800 |
AAPL | 1,171,238,400 | 2.540802 | 2.563372 | 2.516727 | 2.554344 | 724,071,600 |
AAPL | 1,171,324,800 | 2.562771 | 2.566683 | 2.53689 | 2.548928 | 580,986,000 |
AAPL | 1,171,411,200 | 2.546821 | 2.577215 | 2.545015 | 2.566984 | 507,981,600 |
AAPL | 1,171,497,600 | 2.571196 | 2.576612 | 2.551334 | 2.564274 | 363,661,200 |
AAPL | 1,171,584,000 | 2.565479 | 2.570294 | 2.547723 | 2.55284 | 399,868,000 |
AAPL | 1,171,929,600 | 2.547422 | 2.592864 | 2.532676 | 2.585039 | 617,702,400 |
AAPL | 1,172,016,000 | 2.587447 | 2.693075 | 2.586845 | 2.684348 | 1,155,313,600 |
AAPL | 1,172,102,400 | 2.732498 | 2.732799 | 2.664186 | 2.693678 | 838,224,800 |
AAPL | 1,172,188,800 | 2.683145 | 2.718656 | 2.673816 | 2.680436 | 517,893,600 |
AAPL | 1,172,448,000 | 2.703608 | 2.708424 | 2.6365 | 2.663584 | 615,848,800 |
AAPL | 1,172,534,400 | 2.597077 | 2.62055 | 2.510107 | 2.525755 | 1,145,813,200 |
AAPL | 1,172,620,800 | 2.497769 | 2.576012 | 2.497769 | 2.54622 | 919,475,200 |
AAPL | 1,172,707,200 | 2.528765 | 2.657566 | 2.520339 | 2.619949 | 1,415,528,800 |
AAPL | 1,172,793,600 | 2.611222 | 2.634394 | 2.564275 | 2.570294 | 860,000,400 |
AAPL | 1,173,052,800 | 2.584739 | 2.667797 | 2.580827 | 2.597679 | 838,899,600 |
AAPL | 1,173,139,200 | 2.642218 | 2.657567 | 2.630182 | 2.653955 | 723,186,800 |
AAPL | 1,173,225,600 | 2.649741 | 2.677427 | 2.631684 | 2.63981 | 626,284,400 |
AAPL | 1,173,312,000 | 2.665992 | 2.669904 | 2.631986 | 2.648237 | 511,011,200 |
AAPL | 1,173,398,400 | 2.672312 | 2.673816 | 2.630181 | 2.647334 | 451,836,000 |
AAPL | 1,173,657,600 | 2.650343 | 2.708123 | 2.647936 | 2.704512 | 729,408,400 |
AAPL | 1,173,744,000 | 2.690669 | 2.72648 | 2.660275 | 2.660275 | 867,890,800 |
AAPL | 1,173,830,400 | 2.666293 | 2.708424 | 2.645829 | 2.708424 | 796,586,000 |
AAPL | 1,173,916,800 | 2.70722 | 2.719257 | 2.687659 | 2.695484 | 559,498,800 |
AAPL | 1,174,003,200 | 2.69458 | 2.708123 | 2.68796 | 2.696085 | 571,704,000 |
AAPL | 1,174,262,400 | 2.715646 | 2.755069 | 2.696085 | 2.742429 | 712,961,200 |
AAPL | 1,174,348,800 | 2.74905 | 2.763796 | 2.740323 | 2.752963 | 488,916,400 |
AAPL | 1,174,435,200 | 2.76831 | 2.828799 | 2.758078 | 2.824886 | 686,896,000 |
AAPL | 1,174,521,600 | 2.820673 | 2.839632 | 2.798705 | 2.827595 | 561,492,400 |
AAPL | 1,174,608,000 | 2.809238 | 2.830905 | 2.807733 | 2.814353 | 450,884,000 |
AAPL | 1,174,867,200 | 2.828498 | 2.885976 | 2.807733 | 2.884471 | 864,987,200 |
AAPL | 1,174,953,600 | 2.880258 | 2.913963 | 2.858892 | 2.872735 | 932,052,800 |
AAPL | 1,175,040,000 | 2.855281 | 2.87093 | 2.803219 | 2.805927 | 942,337,200 |
AAPL | 1,175,126,400 | 2.834516 | 2.834516 | 2.775533 | 2.821274 | 725,723,600 |
AAPL | 1,175,212,800 | 2.837225 | 2.849262 | 2.791182 | 2.795996 | 600,558,000 |
AAPL | 1,175,472,000 | 2.833011 | 2.836321 | 2.799306 | 2.818265 | 501,992,400 |
AAPL | 1,175,558,400 | 2.833011 | 2.865813 | 2.821575 | 2.843845 | 583,934,400 |
AAPL | 1,175,644,800 | 2.857086 | 2.863105 | 2.832711 | 2.836924 | 476,784,000 |
AAPL | 1,175,731,200 | 2.832411 | 2.849263 | 2.814354 | 2.849263 | 355,516,000 |
AAPL | 1,176,076,800 | 2.865211 | 2.867919 | 2.799908 | 2.818265 | 413,341,600 |
AAPL | 1,176,163,200 | 2.818867 | 2.836623 | 2.811043 | 2.836321 | 352,466,800 |
AAPL | 1,176,249,600 | 2.825788 | 2.827293 | 2.778541 | 2.786366 | 549,018,400 |
AAPL | 1,176,336,000 | 2.769815 | 2.77794 | 2.730091 | 2.774329 | 656,675,600 |
AAPL | 1,176,422,400 | 2.735509 | 2.750555 | 2.71023 | 2.715647 | 719,941,600 |
AAPL | 1,176,681,600 | 2.725577 | 2.753564 | 2.715947 | 2.751457 | 609,033,600 |
AAPL | 1,176,768,000 | 2.768611 | 2.777639 | 2.699395 | 2.718957 | 751,920,400 |
AAPL | 1,176,854,400 | 2.713239 | 2.734003 | 2.696386 | 2.720461 | 464,044,000 |
AAPL | 1,176,940,800 | 2.714141 | 2.746041 | 2.703308 | 2.71655 | 425,913,600 |
AAPL | 1,177,027,200 | 2.735207 | 2.743935 | 2.724976 | 2.737615 | 522,779,600 |
AAPL | 1,177,286,400 | 2.756273 | 2.82278 | 2.751157 | 2.814053 | 780,290,000 |
AAPL | 1,177,372,800 | 2.827595 | 2.900722 | 2.747546 | 2.805927 | 1,055,252,800 |
AAPL | 1,177,459,200 | 2.83572 | 2.87093 | 2.82278 | 2.869425 | 1,187,144,000 |
AAPL | 1,177,545,600 | 3.056907 | 3.084593 | 2.9582 | 2.974451 | 1,737,778,000 |
AAPL | 1,177,632,000 | 2.95459 | 3.007856 | 2.939844 | 3.006952 | 699,403,600 |
AAPL | 1,177,891,200 | 3.012068 | 3.039453 | 2.999429 | 3.003341 | 616,509,600 |
AAPL | 1,177,977,600 | 2.997021 | 3.019893 | 2.965724 | 2.99341 | 532,523,600 |
AAPL | 1,178,064,000 | 2.998828 | 3.02561 | 2.993411 | 3.021096 | 505,145,200 |
AAPL | 1,178,150,400 | 3.031328 | 3.052995 | 3.009661 | 3.021397 | 576,077,600 |
AAPL | 1,178,236,800 | 3.033435 | 3.05751 | 3.024408 | 3.033736 | 381,987,200 |
AAPL | 1,178,496,000 | 3.041861 | 3.140267 | 3.039754 | 3.127327 | 861,557,200 |
AAPL | 1,178,582,400 | 3.113784 | 3.164341 | 3.112279 | 3.161633 | 783,997,200 |
AAPL | 1,178,668,800 | 3.157119 | 3.218811 | 3.156517 | 3.216403 | 717,757,600 |
AAPL | 1,178,755,200 | 3.20888 | 3.275387 | 3.187514 | 3.230247 | 1,197,257,600 |
AAPL | 1,178,841,600 | 3.242284 | 3.284114 | 3.213394 | 3.272377 | 653,696,400 |
AAPL | 1,179,100,800 | 3.29886 | 3.310295 | 3.257631 | 3.291035 | 651,946,400 |
AAPL | 1,179,187,200 | 3.297355 | 3.316314 | 3.204365 | 3.235663 | 954,514,400 |
AAPL | 1,179,273,600 | 3.266058 | 3.275087 | 3.11228 | 3.230247 | 1,126,767,600 |
AAPL | 1,179,360,000 | 3.224529 | 3.306384 | 3.224529 | 3.293443 | 735,291,200 |
AAPL | 1,179,446,400 | 3.317216 | 3.329555 | 3.303373 | 3.310897 | 621,345,200 |
AAPL | 1,179,705,600 | 3.319625 | 3.384024 | 3.3118 | 3.369881 | 639,892,400 |
AAPL | 1,179,792,000 | 3.385229 | 3.423147 | 3.370784 | 3.416827 | 572,409,600 |
AAPL | 1,179,878,400 | 3.431272 | 3.460763 | 3.388237 | 3.397266 | 911,374,800 |
AAPL | 1,179,964,800 | 3.394858 | 3.444512 | 3.32143 | 3.331059 | 887,362,000 |
AAPL | 1,180,051,200 | 3.370483 | 3.424049 | 3.355436 | 3.419235 | 632,959,600 |
AAPL | 1,180,396,800 | 3.444212 | 3.456551 | 3.391248 | 3.441203 | 645,694,000 |
AAPL | 1,180,483,200 | 3.439698 | 3.577527 | 3.416526 | 3.574217 | 1,478,444,800 |
AAPL | 1,180,569,600 | 3.613338 | 3.676534 | 3.597389 | 3.647043 | 1,297,066,400 |
AAPL | 1,180,656,000 | 3.644335 | 3.647043 | 3.559772 | 3.563082 | 885,262,000 |
AAPL | 1,180,915,200 | 3.570004 | 3.663294 | 3.548036 | 3.651257 | 886,673,200 |
AAPL | 1,181,001,600 | 3.653665 | 3.692185 | 3.62628 | 3.691583 | 920,785,600 |
AAPL | 1,181,088,000 | 3.680447 | 3.73311 | 3.669914 | 3.720772 | 1,112,241,200 |
AAPL | 1,181,174,400 | 3.761399 | 3.840244 | 3.70723 | 3.733712 | 1,915,079,600 |
AAPL | 1,181,260,800 | 3.786376 | 3.786678 | 3.680146 | 3.746352 | 1,241,682,400 |
AAPL | 1,181,520,000 | 3.791794 | 3.796307 | 3.597389 | 3.61695 | 1,874,258,400 |
AAPL | 1,181,606,400 | 3.591671 | 3.662693 | 3.560374 | 3.622668 | 1,426,566,400 |
AAPL | 1,181,692,800 | 3.645839 | 3.647043 | 3.472801 | 3.535998 | 1,721,353,200 |
AAPL | 1,181,779,200 | 3.526969 | 3.59468 | 3.503497 | 3.573615 | 973,266,000 |
AAPL | 1,181,865,600 | 3.62989 | 3.631395 | 3.607019 | 3.626279 | 811,218,800 |
AAPL | 1,182,124,800 | 3.709939 | 3.767117 | 3.687671 | 3.764409 | 910,604,800 |
AAPL | 1,182,211,200 | 3.752372 | 3.762002 | 3.698805 | 3.721376 | 943,026,000 |
AAPL | 1,182,297,600 | 3.727695 | 3.751469 | 3.656373 | 3.657877 | 897,512,000 |
AAPL | 1,182,384,000 | 3.66239 | 3.740333 | 3.632899 | 3.728596 | 867,045,200 |
AAPL | 1,182,470,400 | 3.727092 | 3.745148 | 3.682854 | 3.701512 | 631,876,000 |
AAPL | 1,182,729,600 | 3.737325 | 3.764409 | 3.643132 | 3.681652 | 965,403,600 |
AAPL | 1,182,816,000 | 3.731005 | 3.731607 | 3.572712 | 3.600699 | 1,345,005,200 |
AAPL | 1,182,902,400 | 3.629589 | 3.672622 | 3.588963 | 3.668108 | 974,696,800 |
AAPL | 1,182,988,800 | 3.682253 | 3.686165 | 3.611232 | 3.628084 | 838,143,600 |
AAPL | 1,183,075,200 | 3.670515 | 3.731605 | 3.644033 | 3.672622 | 1,137,841,600 |
AAPL | 1,183,334,400 | 3.64283 | 3.674127 | 3.590166 | 3.64915 | 994,862,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.