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 | 1,233,619,200 | 2.766203 | 2.81014 | 2.71685 | 2.798102 | 599,309,200 |
AAPL | 1,233,705,600 | 2.805326 | 2.896509 | 2.801714 | 2.815256 | 808,421,600 |
AAPL | 1,233,792,000 | 2.791783 | 2.926602 | 2.787269 | 2.902828 | 749,246,400 |
AAPL | 1,233,878,400 | 2.919681 | 3.009361 | 2.91908 | 3.000934 | 687,209,600 |
AAPL | 1,234,137,600 | 3.009361 | 3.099641 | 2.994313 | 3.084895 | 715,010,800 |
AAPL | 1,234,224,000 | 3.049384 | 3.084894 | 2.920885 | 2.944057 | 849,060,800 |
AAPL | 1,234,310,400 | 2.900121 | 2.958502 | 2.882064 | 2.913662 | 674,973,600 |
AAPL | 1,234,396,800 | 2.88387 | 3.001837 | 2.88387 | 2.987391 | 817,188,400 |
AAPL | 1,234,483,200 | 2.978965 | 3.007554 | 2.952784 | 2.984082 | 608,977,600 |
AAPL | 1,234,828,800 | 2.915166 | 2.920282 | 2.837224 | 2.844747 | 678,238,400 |
AAPL | 1,234,915,200 | 2.860397 | 2.884471 | 2.790279 | 2.839933 | 684,779,200 |
AAPL | 1,235,001,600 | 2.809839 | 2.836321 | 2.711733 | 2.727683 | 922,804,400 |
AAPL | 1,235,088,000 | 2.690367 | 2.780648 | 2.67833 | 2.744536 | 750,316,000 |
AAPL | 1,235,347,200 | 2.758079 | 2.768611 | 2.603398 | 2.616639 | 786,982,000 |
AAPL | 1,235,433,600 | 2.631685 | 2.735207 | 2.618143 | 2.715947 | 807,105,600 |
AAPL | 1,235,520,000 | 2.704211 | 2.796297 | 2.685853 | 2.743332 | 833,053,200 |
AAPL | 1,235,606,400 | 2.76861 | 2.796297 | 2.677126 | 2.684048 | 629,868,400 |
AAPL | 1,235,692,800 | 2.646129 | 2.747545 | 2.638305 | 2.687659 | 706,658,400 |
AAPL | 1,235,952,000 | 2.651848 | 2.744537 | 2.638306 | 2.646431 | 770,929,600 |
AAPL | 1,236,038,400 | 2.676224 | 2.730693 | 2.644625 | 2.659371 | 724,340,400 |
AAPL | 1,236,124,800 | 2.713841 | 2.791783 | 2.691873 | 2.743634 | 741,403,600 |
AAPL | 1,236,211,200 | 2.722266 | 2.764698 | 2.661779 | 2.673515 | 706,899,200 |
AAPL | 1,236,297,600 | 2.658468 | 2.660274 | 2.477605 | 2.566984 | 1,011,147,200 |
AAPL | 1,236,556,800 | 2.53328 | 2.636199 | 2.484829 | 2.501079 | 698,297,600 |
AAPL | 1,236,643,200 | 2.554043 | 2.683446 | 2.538695 | 2.667195 | 844,258,800 |
AAPL | 1,236,729,600 | 2.702707 | 2.830905 | 2.695785 | 2.789075 | 846,372,800 |
AAPL | 1,236,816,000 | 2.795696 | 2.906441 | 2.768612 | 2.899519 | 768,457,200 |
AAPL | 1,236,902,400 | 2.898014 | 2.925098 | 2.859193 | 2.886879 | 601,168,400 |
AAPL | 1,237,161,600 | 2.904934 | 2.930814 | 2.834213 | 2.87153 | 797,244,000 |
AAPL | 1,237,248,000 | 2.866115 | 3.000031 | 2.860998 | 2.999129 | 786,646,000 |
AAPL | 1,237,334,400 | 3.006652 | 3.114086 | 3.000934 | 3.055102 | 796,037,200 |
AAPL | 1,237,420,800 | 3.065032 | 3.105659 | 3.016883 | 3.058111 | 500,180,800 |
AAPL | 1,237,507,200 | 3.072255 | 3.102951 | 3.026514 | 3.057209 | 695,587,200 |
AAPL | 1,237,766,400 | 3.090913 | 3.254923 | 3.062023 | 3.239876 | 666,397,200 |
AAPL | 1,237,852,800 | 3.200755 | 3.293443 | 3.171565 | 3.204968 | 640,612,000 |
AAPL | 1,237,939,200 | 3.237469 | 3.260941 | 3.125521 | 3.204666 | 646,618,000 |
AAPL | 1,238,025,600 | 3.244992 | 3.309693 | 3.237469 | 3.306384 | 616,252,000 |
AAPL | 1,238,112,000 | 3.25703 | 3.266058 | 3.201959 | 3.2155 | 492,872,800 |
AAPL | 1,238,371,200 | 3.145082 | 3.160128 | 3.087904 | 3.14448 | 502,796,000 |
AAPL | 1,238,457,600 | 3.173369 | 3.233557 | 3.159828 | 3.163439 | 570,080,000 |
AAPL | 1,238,544,000 | 3.132442 | 3.280202 | 3.126424 | 3.270873 | 589,372,000 |
AAPL | 1,238,630,400 | 3.314509 | 3.453241 | 3.303675 | 3.39185 | 812,366,800 |
AAPL | 1,238,716,800 | 3.436388 | 3.494769 | 3.416225 | 3.490556 | 636,241,200 |
AAPL | 1,238,976,000 | 3.458959 | 3.573615 | 3.409003 | 3.564588 | 658,064,400 |
AAPL | 1,239,062,400 | 3.506807 | 3.511021 | 3.436388 | 3.460764 | 536,580,800 |
AAPL | 1,239,148,800 | 3.473706 | 3.514633 | 3.448126 | 3.500489 | 455,630,000 |
AAPL | 1,239,235,200 | 3.563686 | 3.611233 | 3.549842 | 3.598293 | 530,756,800 |
AAPL | 1,239,580,800 | 3.611533 | 3.640724 | 3.581139 | 3.617853 | 389,236,400 |
AAPL | 1,239,667,200 | 3.598292 | 3.616348 | 3.528475 | 3.560374 | 454,622,000 |
AAPL | 1,239,753,600 | 3.52697 | 3.558569 | 3.483636 | 3.540212 | 412,882,400 |
AAPL | 1,239,840,000 | 3.586858 | 3.706028 | 3.57482 | 3.654869 | 593,446,000 |
AAPL | 1,239,926,400 | 3.646742 | 3.739129 | 3.618755 | 3.714151 | 497,495,600 |
AAPL | 1,240,185,600 | 3.663294 | 3.701212 | 3.585953 | 3.626279 | 466,466,000 |
AAPL | 1,240,272,000 | 3.577826 | 3.675631 | 3.569099 | 3.664195 | 470,685,600 |
AAPL | 1,240,358,400 | 3.690378 | 3.772233 | 3.647344 | 3.656673 | 938,767,200 |
AAPL | 1,240,444,800 | 3.810452 | 3.827906 | 3.71686 | 3.773737 | 945,156,800 |
AAPL | 1,240,531,200 | 3.750865 | 3.765912 | 3.700609 | 3.728596 | 540,764,000 |
AAPL | 1,240,790,400 | 3.698503 | 3.761699 | 3.69128 | 3.753574 | 480,690,000 |
AAPL | 1,240,876,800 | 3.712044 | 3.798112 | 3.709336 | 3.728596 | 455,856,800 |
AAPL | 1,240,963,200 | 3.757187 | 3.817373 | 3.726491 | 3.765913 | 458,110,800 |
AAPL | 1,241,049,600 | 3.798414 | 3.821887 | 3.759293 | 3.786678 | 498,489,600 |
AAPL | 1,241,136,000 | 3.785775 | 3.850476 | 3.785775 | 3.82911 | 397,516,000 |
AAPL | 1,241,395,200 | 3.859204 | 3.979879 | 3.842351 | 3.974462 | 609,358,400 |
AAPL | 1,241,481,600 | 3.964831 | 3.998235 | 3.945872 | 3.993721 | 398,255,200 |
AAPL | 1,241,568,000 | 4.012381 | 4.017496 | 3.918789 | 3.987403 | 473,538,800 |
AAPL | 1,241,654,400 | 3.982285 | 3.984091 | 3.848971 | 3.88388 | 531,776,000 |
AAPL | 1,241,740,800 | 3.88328 | 3.949186 | 3.79962 | 3.887794 | 467,964,000 |
AAPL | 1,242,000,000 | 3.833021 | 3.941057 | 3.825497 | 3.899227 | 404,658,800 |
AAPL | 1,242,086,400 | 3.898926 | 3.90344 | 3.709035 | 3.744244 | 609,481,600 |
AAPL | 1,242,172,800 | 3.707833 | 3.732209 | 3.592574 | 3.595885 | 595,971,600 |
AAPL | 1,242,259,200 | 3.604611 | 3.717462 | 3.602204 | 3.700007 | 447,826,400 |
AAPL | 1,242,345,600 | 3.681048 | 3.750264 | 3.659682 | 3.684058 | 367,567,200 |
AAPL | 1,242,604,800 | 3.723482 | 3.812859 | 3.658479 | 3.811354 | 458,841,600 |
AAPL | 1,242,691,200 | 3.816468 | 3.891401 | 3.783967 | 3.835427 | 372,422,400 |
AAPL | 1,242,777,600 | 3.840847 | 3.888395 | 3.770729 | 3.787882 | 388,584,000 |
AAPL | 1,242,864,000 | 3.766214 | 3.815266 | 3.698202 | 3.737023 | 407,946,000 |
AAPL | 1,242,950,400 | 3.733112 | 3.737025 | 3.663897 | 3.686467 | 297,998,400 |
AAPL | 1,243,296,000 | 3.754479 | 3.937147 | 3.748159 | 3.935642 | 636,927,200 |
AAPL | 1,243,382,400 | 3.965734 | 4.062032 | 3.939552 | 4.003953 | 646,422,000 |
AAPL | 1,243,468,800 | 4.015991 | 4.074373 | 3.973258 | 4.064744 | 487,552,800 |
AAPL | 1,243,555,200 | 4.074374 | 4.089721 | 4.02803 | 4.087013 | 456,534,400 |
AAPL | 1,243,814,400 | 4.106875 | 4.212804 | 4.092731 | 4.193544 | 452,499,600 |
AAPL | 1,243,900,800 | 4.182709 | 4.253429 | 4.163449 | 4.197756 | 456,223,600 |
AAPL | 1,243,987,200 | 4.213104 | 4.246508 | 4.185117 | 4.241693 | 565,199,600 |
AAPL | 1,244,073,600 | 4.217016 | 4.338896 | 4.214308 | 4.325654 | 550,634,000 |
AAPL | 1,244,160,000 | 4.372901 | 4.405702 | 4.309704 | 4.353641 | 632,716,000 |
AAPL | 1,244,419,200 | 4.32806 | 4.340398 | 4.195949 | 4.328963 | 931,652,400 |
AAPL | 1,244,505,600 | 4.327759 | 4.35033 | 4.229654 | 4.294958 | 676,964,400 |
AAPL | 1,244,592,000 | 4.281718 | 4.283824 | 4.161945 | 4.220627 | 688,623,600 |
AAPL | 1,244,678,400 | 4.199561 | 4.260048 | 4.169467 | 4.211597 | 524,823,600 |
AAPL | 1,244,764,800 | 4.177295 | 4.186022 | 4.093936 | 4.121923 | 563,085,600 |
AAPL | 1,245,024,000 | 4.093031 | 4.120717 | 4.059326 | 4.095438 | 539,750,400 |
AAPL | 1,245,110,400 | 4.112591 | 4.167061 | 4.095739 | 4.103263 | 514,805,200 |
AAPL | 1,245,196,800 | 4.112891 | 4.136365 | 4.048491 | 4.08009 | 571,412,800 |
AAPL | 1,245,283,200 | 4.096038 | 4.152915 | 4.08039 | 4.089117 | 427,680,400 |
AAPL | 1,245,369,600 | 4.155022 | 4.198056 | 4.119813 | 4.197455 | 721,856,800 |
AAPL | 1,245,628,800 | 4.233269 | 4.260052 | 4.102662 | 4.133959 | 634,914,000 |
AAPL | 1,245,715,200 | 4.104766 | 4.121317 | 3.998836 | 4.032842 | 706,532,400 |
AAPL | 1,245,801,600 | 4.075274 | 4.137868 | 4.058421 | 4.099348 | 485,525,600 |
AAPL | 1,245,888,000 | 4.085207 | 4.219123 | 4.068957 | 4.208891 | 589,447,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.