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 | 1,245,974,400 | 4.206782 | 4.320235 | 4.205278 | 4.28653 | 439,384,400 |
AAPL | 1,246,233,600 | 4.317227 | 4.331973 | 4.259448 | 4.272388 | 567,616,000 |
AAPL | 1,246,320,000 | 4.290745 | 4.327459 | 4.267272 | 4.286231 | 434,224,000 |
AAPL | 1,246,406,400 | 4.318433 | 4.353342 | 4.288941 | 4.29827 | 414,178,800 |
AAPL | 1,246,492,800 | 4.250722 | 4.298269 | 4.206785 | 4.213706 | 370,479,200 |
AAPL | 1,246,838,400 | 4.173981 | 4.182709 | 4.100252 | 4.171273 | 498,688,400 |
AAPL | 1,246,924,800 | 4.167361 | 4.203473 | 4.068052 | 4.074673 | 461,596,800 |
AAPL | 1,247,011,200 | 4.090323 | 4.154121 | 4.045182 | 4.129444 | 575,929,200 |
AAPL | 1,247,097,600 | 4.145696 | 4.152617 | 4.090625 | 4.103565 | 343,025,200 |
AAPL | 1,247,184,000 | 4.102961 | 4.182107 | 4.102359 | 4.168565 | 445,275,600 |
AAPL | 1,247,443,200 | 4.19926 | 4.283522 | 4.138772 | 4.283522 | 483,501,200 |
AAPL | 1,247,529,600 | 4.274195 | 4.308802 | 4.248013 | 4.281416 | 347,247,600 |
AAPL | 1,247,616,000 | 4.364775 | 4.423758 | 4.343108 | 4.420147 | 485,587,200 |
AAPL | 1,247,702,400 | 4.386442 | 4.454454 | 4.380725 | 4.439406 | 393,570,800 |
AAPL | 1,247,788,800 | 4.486354 | 4.574829 | 4.472812 | 4.566704 | 602,154,000 |
AAPL | 1,248,048,000 | 4.612446 | 4.665712 | 4.540823 | 4.601612 | 735,526,400 |
AAPL | 1,248,134,400 | 4.613048 | 4.61726 | 4.506516 | 4.55948 | 874,781,600 |
AAPL | 1,248,220,800 | 4.748469 | 4.776757 | 4.697911 | 4.71687 | 874,104,000 |
AAPL | 1,248,307,200 | 4.713561 | 4.768029 | 4.68136 | 4.749372 | 526,962,800 |
AAPL | 1,248,393,600 | 4.723189 | 4.814974 | 4.709647 | 4.814674 | 438,362,400 |
AAPL | 1,248,652,800 | 4.820091 | 4.841458 | 4.732519 | 4.817985 | 433,311,200 |
AAPL | 1,248,739,200 | 4.781269 | 4.817983 | 4.742749 | 4.814974 | 363,554,800 |
AAPL | 1,248,825,600 | 4.781872 | 4.828517 | 4.762311 | 4.815877 | 382,158,000 |
AAPL | 1,248,912,000 | 4.866132 | 4.957015 | 4.860114 | 4.898935 | 469,604,800 |
AAPL | 1,248,998,400 | 4.904955 | 4.965443 | 4.902547 | 4.916993 | 422,536,800 |
AAPL | 1,249,257,600 | 4.971763 | 5.014797 | 4.961531 | 5.008478 | 394,240,000 |
AAPL | 1,249,344,000 | 4.963335 | 4.982595 | 4.941668 | 4.981993 | 395,810,800 |
AAPL | 1,249,430,400 | 4.988013 | 5.037366 | 4.941669 | 4.968754 | 423,183,600 |
AAPL | 1,249,516,800 | 4.982898 | 5.010886 | 4.907966 | 4.932643 | 341,616,800 |
AAPL | 1,249,603,200 | 4.980189 | 5.013593 | 4.959424 | 4.98079 | 387,354,800 |
AAPL | 1,249,862,400 | 4.985306 | 5.013593 | 4.925118 | 4.957017 | 300,294,400 |
AAPL | 1,249,948,800 | 4.926022 | 4.946787 | 4.871553 | 4.900142 | 355,342,400 |
AAPL | 1,250,035,200 | 4.891715 | 5.016905 | 4.889007 | 4.974774 | 445,071,200 |
AAPL | 1,250,121,600 | 5.015099 | 5.075889 | 5.010585 | 5.068365 | 439,980,800 |
AAPL | 1,250,208,000 | 5.053919 | 5.062646 | 4.981393 | 5.019011 | 305,816,000 |
AAPL | 1,250,467,200 | 4.921806 | 4.92301 | 4.79752 | 4.802636 | 524,381,200 |
AAPL | 1,250,553,600 | 4.864028 | 4.942572 | 4.857407 | 4.935349 | 431,152,400 |
AAPL | 1,250,640,000 | 4.897733 | 4.974471 | 4.888705 | 4.953406 | 413,271,600 |
AAPL | 1,250,726,400 | 4.96484 | 5.017204 | 4.953706 | 5.005467 | 342,031,200 |
AAPL | 1,250,812,800 | 5.045192 | 5.096953 | 5.019612 | 5.092438 | 416,074,400 |
AAPL | 1,251,072,000 | 5.119523 | 5.137278 | 5.06385 | 5.087624 | 406,929,600 |
AAPL | 1,251,158,400 | 5.099661 | 5.1442 | 5.08973 | 5.097856 | 324,354,800 |
AAPL | 1,251,244,800 | 5.083412 | 5.102371 | 5.01841 | 5.037971 | 303,998,800 |
AAPL | 1,251,331,200 | 5.078295 | 5.102971 | 4.960328 | 5.09936 | 449,181,600 |
AAPL | 1,251,417,600 | 5.184224 | 5.190845 | 5.071675 | 5.117416 | 453,700,800 |
AAPL | 1,251,676,800 | 5.060539 | 5.081304 | 5.010584 | 5.062044 | 311,337,600 |
AAPL | 1,251,763,200 | 5.055425 | 5.115913 | 4.963639 | 4.974473 | 469,028,000 |
AAPL | 1,251,849,600 | 4.954007 | 5.043987 | 4.938659 | 4.97086 | 364,249,200 |
AAPL | 1,251,936,000 | 5.008779 | 5.028641 | 4.965444 | 5.012089 | 293,955,200 |
AAPL | 1,252,022,400 | 5.034057 | 5.136977 | 5.028339 | 5.12524 | 374,628,800 |
AAPL | 1,252,368,000 | 5.205591 | 5.210406 | 5.176099 | 5.204086 | 315,047,600 |
AAPL | 1,252,454,400 | 5.199573 | 5.250431 | 5.106885 | 5.15022 | 811,087,200 |
AAPL | 1,252,540,800 | 5.177904 | 5.213716 | 5.140287 | 5.192951 | 491,134,000 |
AAPL | 1,252,627,200 | 5.203484 | 5.21161 | 5.142093 | 5.180914 | 348,961,200 |
AAPL | 1,252,886,400 | 5.140889 | 5.233276 | 5.123435 | 5.22786 | 322,011,200 |
AAPL | 1,252,972,800 | 5.237488 | 5.285938 | 5.223946 | 5.271193 | 426,470,800 |
AAPL | 1,253,059,200 | 5.356359 | 5.499604 | 5.353048 | 5.473122 | 754,023,200 |
AAPL | 1,253,145,600 | 5.476434 | 5.621184 | 5.476133 | 5.553774 | 810,572,000 |
AAPL | 1,253,232,000 | 5.592294 | 5.613961 | 5.560093 | 5.567918 | 601,582,800 |
AAPL | 1,253,491,200 | 5.545949 | 5.572129 | 5.465599 | 5.537823 | 437,715,600 |
AAPL | 1,253,577,600 | 5.573034 | 5.578751 | 5.502614 | 5.551667 | 356,753,600 |
AAPL | 1,253,664,000 | 5.579354 | 5.684682 | 5.568219 | 5.582363 | 593,563,600 |
AAPL | 1,253,750,400 | 5.63352 | 5.648567 | 5.500206 | 5.531805 | 550,880,400 |
AAPL | 1,253,836,800 | 5.477336 | 5.582362 | 5.460182 | 5.488169 | 445,239,200 |
AAPL | 1,254,096,000 | 5.53331 | 5.617873 | 5.51706 | 5.601923 | 337,444,800 |
AAPL | 1,254,182,400 | 5.619378 | 5.63954 | 5.546551 | 5.578751 | 345,385,600 |
AAPL | 1,254,268,800 | 5.601322 | 5.610952 | 5.495393 | 5.577849 | 539,585,200 |
AAPL | 1,254,355,200 | 5.577847 | 5.604028 | 5.437911 | 5.442727 | 524,711,600 |
AAPL | 1,254,441,600 | 5.459279 | 5.595603 | 5.457474 | 5.564305 | 553,308,000 |
AAPL | 1,254,700,800 | 5.603428 | 5.62329 | 5.545347 | 5.598011 | 423,133,200 |
AAPL | 1,254,787,200 | 5.649771 | 5.718083 | 5.636531 | 5.718083 | 605,085,600 |
AAPL | 1,254,873,600 | 5.710562 | 5.734335 | 5.688593 | 5.725307 | 465,668,000 |
AAPL | 1,254,960,000 | 5.737645 | 5.761419 | 5.684378 | 5.695815 | 438,211,200 |
AAPL | 1,255,046,400 | 5.686789 | 5.73885 | 5.676256 | 5.731928 | 293,272,000 |
AAPL | 1,255,305,600 | 5.74848 | 5.763225 | 5.70695 | 5.74216 | 288,024,800 |
AAPL | 1,255,392,000 | 5.736743 | 5.752993 | 5.708756 | 5.718386 | 348,020,400 |
AAPL | 1,255,478,400 | 5.785493 | 5.787599 | 5.724705 | 5.756604 | 375,510,800 |
AAPL | 1,255,564,800 | 5.706649 | 5.74547 | 5.70364 | 5.734636 | 373,556,400 |
AAPL | 1,255,651,200 | 5.698222 | 5.728616 | 5.65278 | 5.6591 | 431,426,800 |
AAPL | 1,255,910,400 | 5.653083 | 5.717783 | 5.583867 | 5.71357 | 942,230,800 |
AAPL | 1,255,996,800 | 6.036777 | 6.071384 | 5.954019 | 5.981404 | 1,141,039,200 |
AAPL | 1,256,083,200 | 6.004275 | 6.280836 | 5.995548 | 6.166781 | 1,193,726,800 |
AAPL | 1,256,169,600 | 6.160158 | 6.254953 | 6.094254 | 6.175205 | 791,392,000 |
AAPL | 1,256,256,000 | 6.190253 | 6.193262 | 6.115921 | 6.137288 | 420,786,800 |
AAPL | 1,256,515,200 | 6.129162 | 6.22185 | 6.021728 | 6.09335 | 484,338,400 |
AAPL | 1,256,601,600 | 6.068675 | 6.103282 | 5.911886 | 5.939573 | 756,551,600 |
AAPL | 1,256,688,000 | 5.949805 | 5.959134 | 5.750886 | 5.790009 | 818,386,800 |
AAPL | 1,256,774,400 | 5.868253 | 5.922723 | 5.782185 | 5.908879 | 570,270,400 |
AAPL | 1,256,860,800 | 5.900151 | 5.92242 | 5.662712 | 5.672643 | 717,525,200 |
AAPL | 1,257,120,000 | 5.711765 | 5.804453 | 5.584469 | 5.697019 | 678,983,200 |
AAPL | 1,257,206,400 | 5.653082 | 5.703338 | 5.595001 | 5.680166 | 522,541,600 |
AAPL | 1,257,292,800 | 5.739753 | 5.833644 | 5.724706 | 5.74216 | 487,530,400 |
AAPL | 1,257,379,200 | 5.790008 | 5.868251 | 5.772553 | 5.83906 | 384,801,200 |
AAPL | 1,257,465,600 | 5.793319 | 5.873969 | 5.790009 | 5.84839 | 295,097,600 |
AAPL | 1,257,724,800 | 5.926632 | 6.075897 | 5.906169 | 6.062656 | 528,855,600 |
AAPL | 1,257,811,200 | 6.049414 | 6.168585 | 6.049113 | 6.108398 | 401,195,200 |
AAPL | 1,257,897,600 | 6.155947 | 6.169188 | 6.073791 | 6.116524 | 443,870,000 |
AAPL | 1,257,984,000 | 6.113214 | 6.165276 | 6.061754 | 6.078607 | 363,731,200 |
AAPL | 1,258,070,400 | 6.105088 | 6.164072 | 6.081014 | 6.152637 | 343,240,800 |
AAPL | 1,258,329,600 | 6.183632 | 6.259468 | 6.169488 | 6.21824 | 485,206,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.