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 | 1,258,416,000 | 6.201689 | 6.242616 | 6.169188 | 6.229375 | 396,513,600 |
AAPL | 1,258,502,400 | 6.215532 | 6.229375 | 6.139094 | 6.198077 | 374,320,800 |
AAPL | 1,258,588,800 | 6.157449 | 6.157449 | 6.012699 | 6.034065 | 542,326,400 |
AAPL | 1,258,675,200 | 5.99314 | 6.030456 | 5.95131 | 6.016312 | 406,666,400 |
AAPL | 1,258,934,400 | 6.109002 | 6.199283 | 6.107497 | 6.195672 | 474,896,800 |
AAPL | 1,259,020,800 | 6.179117 | 6.195669 | 6.105991 | 6.152335 | 318,438,400 |
AAPL | 1,259,107,200 | 6.181224 | 6.188748 | 6.131871 | 6.144811 | 286,454,000 |
AAPL | 1,259,280,000 | 5.995247 | 6.107797 | 5.969668 | 6.036476 | 295,257,200 |
AAPL | 1,259,539,200 | 6.052124 | 6.069277 | 5.981705 | 6.016012 | 424,858,000 |
AAPL | 1,259,625,600 | 6.08613 | 6.10208 | 5.923324 | 5.927537 | 465,763,200 |
AAPL | 1,259,712,000 | 5.987421 | 6.061452 | 5.890821 | 5.905266 | 715,260,000 |
AAPL | 1,259,798,400 | 5.94108 | 5.988026 | 5.906472 | 5.912792 | 448,719,600 |
AAPL | 1,259,884,800 | 6.009691 | 6.015107 | 5.726209 | 5.817694 | 826,884,800 |
AAPL | 1,260,144,000 | 5.817695 | 5.831237 | 5.67806 | 5.686185 | 714,758,800 |
AAPL | 1,260,230,400 | 5.698524 | 5.788505 | 5.678663 | 5.713872 | 690,398,800 |
AAPL | 1,260,316,800 | 5.756304 | 5.963348 | 5.727113 | 5.952514 | 684,782,000 |
AAPL | 1,260,403,200 | 6.003672 | 6.009691 | 5.901956 | 5.911284 | 489,669,600 |
AAPL | 1,260,489,600 | 5.95191 | 5.958531 | 5.821003 | 5.858319 | 429,774,800 |
AAPL | 1,260,748,800 | 5.879387 | 5.94138 | 5.794824 | 5.927838 | 495,790,400 |
AAPL | 1,260,835,200 | 5.89323 | 5.943787 | 5.81619 | 5.843274 | 419,459,600 |
AAPL | 1,260,921,600 | 5.871261 | 5.913392 | 5.85471 | 5.869154 | 352,984,800 |
AAPL | 1,261,008,000 | 5.845983 | 5.868252 | 5.747878 | 5.773758 | 388,838,800 |
AAPL | 1,261,094,400 | 5.813181 | 5.883299 | 5.796027 | 5.881192 | 608,770,400 |
AAPL | 1,261,353,600 | 5.899852 | 6.011198 | 5.888415 | 5.965455 | 611,906,400 |
AAPL | 1,261,440,000 | 6.001868 | 6.0443 | 5.978395 | 6.029554 | 349,515,600 |
AAPL | 1,261,526,400 | 6.054832 | 6.090343 | 6.043096 | 6.081916 | 345,525,600 |
AAPL | 1,261,612,800 | 6.125551 | 6.300094 | 6.119532 | 6.290765 | 500,889,200 |
AAPL | 1,261,958,400 | 6.371417 | 6.438525 | 6.307919 | 6.368106 | 644,565,600 |
AAPL | 1,262,044,800 | 6.398802 | 6.401511 | 6.281437 | 6.292572 | 445,205,600 |
AAPL | 1,262,131,200 | 6.284447 | 6.379844 | 6.268798 | 6.369009 | 412,084,400 |
AAPL | 1,262,217,600 | 6.413849 | 6.42047 | 6.336508 | 6.341624 | 352,410,800 |
AAPL | 1,262,563,200 | 6.422876 | 6.455076 | 6.391278 | 6.440331 | 493,729,600 |
AAPL | 1,262,649,600 | 6.458087 | 6.487879 | 6.41746 | 6.451466 | 601,904,800 |
AAPL | 1,262,736,000 | 6.451466 | 6.477046 | 6.342226 | 6.348847 | 552,160,000 |
AAPL | 1,262,822,400 | 6.37232 | 6.379844 | 6.291067 | 6.337111 | 477,131,200 |
AAPL | 1,262,908,800 | 6.328683 | 6.379842 | 6.291368 | 6.37924 | 447,610,800 |
AAPL | 1,263,168,000 | 6.403918 | 6.409937 | 6.273011 | 6.322967 | 462,229,600 |
AAPL | 1,263,254,400 | 6.295279 | 6.312734 | 6.21192 | 6.251041 | 594,459,600 |
AAPL | 1,263,340,800 | 6.255557 | 6.347643 | 6.142104 | 6.339216 | 605,892,000 |
AAPL | 1,263,427,200 | 6.322968 | 6.333501 | 6.290166 | 6.302504 | 432,894,000 |
AAPL | 1,263,513,600 | 6.347643 | 6.367806 | 6.195369 | 6.197175 | 594,067,600 |
AAPL | 1,263,859,200 | 6.269398 | 6.47584 | 6.236597 | 6.471326 | 730,007,600 |
AAPL | 1,263,945,600 | 6.467414 | 6.486674 | 6.304608 | 6.371717 | 612,152,800 |
AAPL | 1,264,032,000 | 6.38225 | 6.419265 | 6.235694 | 6.261574 | 608,154,400 |
AAPL | 1,264,118,400 | 6.222756 | 6.244423 | 5.933255 | 5.95101 | 881,767,600 |
AAPL | 1,264,377,600 | 6.094254 | 6.160158 | 6.024437 | 6.111106 | 1,065,699,600 |
AAPL | 1,264,464,000 | 6.197776 | 6.431303 | 6.096361 | 6.197475 | 1,867,110,000 |
AAPL | 1,264,550,400 | 6.22486 | 6.337109 | 6.004575 | 6.255857 | 1,722,568,400 |
AAPL | 1,264,636,800 | 6.167081 | 6.184234 | 5.979598 | 5.997353 | 1,173,502,400 |
AAPL | 1,264,723,200 | 6.051221 | 6.084926 | 5.725307 | 5.779777 | 1,245,952,400 |
AAPL | 1,264,982,400 | 5.789106 | 5.898345 | 5.756905 | 5.860126 | 749,876,400 |
AAPL | 1,265,068,800 | 5.895636 | 5.907974 | 5.819499 | 5.894131 | 698,342,400 |
AAPL | 1,265,155,200 | 5.873367 | 6.024738 | 5.850797 | 5.995547 | 615,328,000 |
AAPL | 1,265,241,600 | 5.920313 | 5.969667 | 5.765031 | 5.779476 | 757,652,000 |
AAPL | 1,265,328,000 | 5.796929 | 5.898345 | 5.743362 | 5.882094 | 850,306,800 |
AAPL | 1,265,587,200 | 5.889017 | 5.954922 | 5.838158 | 5.84177 | 478,270,800 |
AAPL | 1,265,673,600 | 5.910984 | 5.943485 | 5.860727 | 5.904062 | 632,886,800 |
AAPL | 1,265,760,000 | 5.895034 | 5.916401 | 5.845982 | 5.871862 | 370,361,600 |
AAPL | 1,265,846,400 | 5.864641 | 6.011197 | 5.839964 | 5.978695 | 550,345,600 |
AAPL | 1,265,932,800 | 5.961843 | 6.068074 | 5.883299 | 6.030156 | 655,468,800 |
AAPL | 1,266,278,400 | 6.077102 | 6.129765 | 6.064462 | 6.121038 | 543,737,600 |
AAPL | 1,266,364,800 | 6.144812 | 6.148423 | 6.0446 | 6.095459 | 436,396,800 |
AAPL | 1,266,451,200 | 6.067771 | 6.135784 | 6.046405 | 6.106894 | 422,825,200 |
AAPL | 1,266,537,600 | 6.074693 | 6.115018 | 6.052123 | 6.068975 | 415,469,600 |
AAPL | 1,266,796,800 | 6.089139 | 6.093954 | 5.994344 | 6.031359 | 390,563,600 |
AAPL | 1,266,883,200 | 6.01872 | 6.058744 | 5.889618 | 5.930244 | 575,094,800 |
AAPL | 1,266,969,600 | 5.965455 | 6.062056 | 5.953718 | 6.038583 | 460,566,400 |
AAPL | 1,267,056,000 | 5.939874 | 6.104787 | 5.925128 | 6.078907 | 665,126,000 |
AAPL | 1,267,142,400 | 6.090344 | 6.174305 | 6.078908 | 6.157753 | 507,460,800 |
AAPL | 1,267,401,600 | 6.191757 | 6.304609 | 6.18273 | 6.289261 | 550,093,600 |
AAPL | 1,267,488,000 | 6.317549 | 6.344633 | 6.251644 | 6.285048 | 566,546,400 |
AAPL | 1,267,574,400 | 6.287756 | 6.315743 | 6.257663 | 6.299492 | 372,052,800 |
AAPL | 1,267,660,800 | 6.297991 | 6.347344 | 6.278429 | 6.341024 | 366,041,200 |
AAPL | 1,267,747,200 | 6.468318 | 6.611564 | 6.458989 | 6.588994 | 899,620,400 |
AAPL | 1,268,006,400 | 6.620892 | 6.623299 | 6.567927 | 6.592905 | 429,889,600 |
AAPL | 1,268,092,800 | 6.569735 | 6.771061 | 6.557096 | 6.711476 | 920,259,200 |
AAPL | 1,268,179,200 | 6.735851 | 6.785505 | 6.716892 | 6.766245 | 596,218,000 |
AAPL | 1,268,265,600 | 6.738258 | 6.786106 | 6.720503 | 6.786106 | 405,700,400 |
AAPL | 1,268,352,000 | 6.84238 | 6.853213 | 6.793628 | 6.819208 | 416,323,600 |
AAPL | 1,268,611,200 | 6.782495 | 6.786106 | 6.628115 | 6.736151 | 493,502,800 |
AAPL | 1,268,697,600 | 6.746384 | 6.770459 | 6.696128 | 6.754509 | 446,908,000 |
AAPL | 1,268,784,000 | 6.768049 | 6.814694 | 6.718997 | 6.744576 | 450,956,800 |
AAPL | 1,268,870,400 | 6.743974 | 6.771059 | 6.699135 | 6.760526 | 342,109,600 |
AAPL | 1,268,956,800 | 6.764739 | 6.778281 | 6.657605 | 6.688301 | 559,445,600 |
AAPL | 1,269,216,000 | 6.634735 | 6.801152 | 6.625105 | 6.763535 | 456,419,600 |
AAPL | 1,269,302,400 | 6.790319 | 6.884814 | 6.743975 | 6.872174 | 602,431,200 |
AAPL | 1,269,388,800 | 6.850506 | 6.927546 | 6.846594 | 6.902568 | 597,780,400 |
AAPL | 1,269,475,200 | 6.949214 | 6.950719 | 6.808677 | 6.820714 | 542,284,400 |
AAPL | 1,269,561,600 | 6.88993 | 6.98021 | 6.877892 | 6.948612 | 640,875,200 |
AAPL | 1,269,820,800 | 7.01181 | 7.03799 | 6.97028 | 6.993452 | 540,744,400 |
AAPL | 1,269,907,200 | 7.120143 | 7.146626 | 7.049423 | 7.097573 | 527,310,000 |
AAPL | 1,269,993,600 | 7.086741 | 7.120446 | 7.055744 | 7.071994 | 430,659,600 |
AAPL | 1,270,080,000 | 7.144522 | 7.184245 | 7.004286 | 7.101187 | 603,145,200 |
AAPL | 1,270,425,600 | 7.071394 | 7.177624 | 7.065074 | 7.177022 | 684,507,600 |
AAPL | 1,270,512,000 | 7.168294 | 7.229684 | 7.132181 | 7.208619 | 447,017,200 |
AAPL | 1,270,598,400 | 7.20892 | 7.280242 | 7.182136 | 7.240519 | 628,502,000 |
AAPL | 1,270,684,800 | 7.235708 | 7.268811 | 7.163484 | 7.220963 | 572,989,200 |
AAPL | 1,270,771,200 | 7.265496 | 7.279339 | 7.236305 | 7.276329 | 334,182,800 |
AAPL | 1,271,030,400 | 7.288668 | 7.31485 | 7.276932 | 7.291377 | 333,026,400 |
AAPL | 1,271,116,800 | 7.278438 | 7.306726 | 7.255867 | 7.295591 | 306,210,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.