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 | 1,271,203,200 | 7.381359 | 7.397309 | 7.344946 | 7.393697 | 404,076,400 |
AAPL | 1,271,289,600 | 7.396403 | 7.494207 | 7.388278 | 7.490897 | 376,784,800 |
AAPL | 1,271,376,000 | 7.480366 | 7.557707 | 7.35939 | 7.445157 | 750,545,600 |
AAPL | 1,271,635,200 | 7.434021 | 7.459901 | 7.275728 | 7.435225 | 566,924,400 |
AAPL | 1,271,721,600 | 7.479463 | 7.50083 | 7.311541 | 7.360594 | 738,326,400 |
AAPL | 1,271,808,000 | 7.788224 | 7.83186 | 7.695836 | 7.800863 | 982,391,200 |
AAPL | 1,271,894,400 | 7.771369 | 8.027466 | 7.709978 | 8.019039 | 793,424,800 |
AAPL | 1,271,980,800 | 8.06478 | 8.190873 | 8.034988 | 8.150247 | 796,955,600 |
AAPL | 1,272,240,000 | 8.181848 | 8.199301 | 8.070802 | 8.110225 | 479,068,800 |
AAPL | 1,272,326,400 | 8.043115 | 8.060269 | 7.839984 | 7.885726 | 709,343,600 |
AAPL | 1,272,412,800 | 7.922141 | 7.944711 | 7.716301 | 7.872487 | 758,402,400 |
AAPL | 1,272,499,200 | 7.915218 | 8.125271 | 7.884824 | 8.084345 | 558,840,800 |
AAPL | 1,272,585,600 | 8.104505 | 8.142423 | 7.854428 | 7.857136 | 542,463,600 |
AAPL | 1,272,844,800 | 7.939894 | 8.061472 | 7.911003 | 8.015429 | 454,342,000 |
AAPL | 1,272,931,200 | 7.911306 | 7.923343 | 7.726531 | 7.784611 | 723,819,600 |
AAPL | 1,273,017,600 | 7.614584 | 7.768362 | 7.485181 | 7.70366 | 883,103,200 |
AAPL | 1,273,104,000 | 7.638657 | 7.771671 | 5.996149 | 7.410548 | 1,285,860,800 |
AAPL | 1,273,190,400 | 7.334111 | 7.420179 | 6.777379 | 7.097876 | 1,676,018,400 |
AAPL | 1,273,449,600 | 7.530926 | 7.663337 | 7.479164 | 7.643475 | 984,306,400 |
AAPL | 1,273,536,000 | 7.578772 | 7.821026 | 7.538447 | 7.719611 | 848,906,800 |
AAPL | 1,273,622,400 | 7.801464 | 7.918529 | 7.785215 | 7.887231 | 654,379,600 |
AAPL | 1,273,708,800 | 7.921241 | 7.974808 | 7.716003 | 7.774987 | 599,712,400 |
AAPL | 1,273,795,200 | 7.678683 | 7.718407 | 7.508354 | 7.638358 | 759,362,800 |
AAPL | 1,274,054,400 | 7.664838 | 7.709377 | 7.454484 | 7.650393 | 762,834,800 |
AAPL | 1,274,140,800 | 7.733452 | 7.780699 | 7.531223 | 7.59442 | 782,678,400 |
AAPL | 1,274,227,200 | 7.508354 | 7.611275 | 7.36842 | 7.473446 | 1,025,726,800 |
AAPL | 1,274,313,600 | 7.279039 | 7.338325 | 7.108409 | 7.155055 | 1,282,915,200 |
AAPL | 1,274,400,000 | 7.00639 | 7.357884 | 6.962153 | 7.29228 | 1,223,891,200 |
AAPL | 1,274,659,200 | 7.441547 | 7.550486 | 7.410851 | 7.425898 | 754,238,800 |
AAPL | 1,274,745,600 | 7.202904 | 7.425898 | 7.137 | 7.379554 | 1,048,006,400 |
AAPL | 1,274,832,000 | 7.525805 | 7.587497 | 7.335312 | 7.346146 | 850,654,000 |
AAPL | 1,274,918,400 | 7.541457 | 7.640465 | 7.496618 | 7.624214 | 666,282,400 |
AAPL | 1,275,004,800 | 7.805979 | 7.806279 | 7.624213 | 7.730443 | 815,614,800 |
AAPL | 1,275,350,400 | 7.815009 | 8.003094 | 7.793041 | 7.849316 | 876,472,800 |
AAPL | 1,275,436,800 | 7.960959 | 7.968784 | 7.834265 | 7.943205 | 688,548,000 |
AAPL | 1,275,523,200 | 7.980219 | 7.991355 | 7.836673 | 7.918228 | 650,106,800 |
AAPL | 1,275,609,600 | 7.770469 | 7.881515 | 7.662735 | 7.702759 | 758,304,400 |
AAPL | 1,275,868,800 | 7.772877 | 7.798758 | 7.539952 | 7.55169 | 886,942,000 |
AAPL | 1,275,955,200 | 7.620903 | 7.637755 | 7.392492 | 7.503237 | 1,000,770,400 |
AAPL | 1,276,041,600 | 7.567637 | 7.580578 | 7.297397 | 7.318762 | 854,630,000 |
AAPL | 1,276,128,000 | 7.368118 | 7.552892 | 7.288671 | 7.538749 | 776,356,000 |
AAPL | 1,276,214,400 | 7.470131 | 7.639559 | 7.444251 | 7.629026 | 545,759,200 |
AAPL | 1,276,473,600 | 7.702757 | 7.798755 | 7.644075 | 7.6522 | 602,960,400 |
AAPL | 1,276,560,000 | 7.69313 | 7.819824 | 7.688917 | 7.815009 | 585,074,000 |
AAPL | 1,276,646,400 | 7.857439 | 8.057562 | 7.843296 | 8.042516 | 783,678,000 |
AAPL | 1,276,732,800 | 8.143327 | 8.212543 | 8.110224 | 8.181546 | 872,855,200 |
AAPL | 1,276,819,200 | 8.19298 | 8.275738 | 8.168002 | 8.24775 | 784,621,600 |
AAPL | 1,277,078,400 | 8.356691 | 8.396414 | 8.087052 | 8.130387 | 776,490,400 |
AAPL | 1,277,164,800 | 8.190276 | 8.304932 | 8.170414 | 8.241134 | 717,262,000 |
AAPL | 1,277,251,200 | 8.2631 | 8.265508 | 8.062074 | 8.154462 | 768,457,200 |
AAPL | 1,277,337,600 | 8.155365 | 8.221571 | 8.068094 | 8.095179 | 714,277,200 |
AAPL | 1,277,424,000 | 8.127076 | 8.133395 | 7.999177 | 8.025961 | 549,942,400 |
AAPL | 1,277,683,200 | 8.032886 | 8.117751 | 7.960361 | 8.074115 | 584,948,000 |
AAPL | 1,277,769,600 | 7.94832 | 7.956446 | 7.652801 | 7.709076 | 1,133,344,800 |
AAPL | 1,277,856,000 | 7.725328 | 7.763246 | 7.523702 | 7.569443 | 739,452,000 |
AAPL | 1,277,942,400 | 7.652801 | 7.667848 | 7.319364 | 7.477656 | 1,022,896,000 |
AAPL | 1,278,028,800 | 7.538146 | 7.551388 | 7.318764 | 7.431315 | 693,842,800 |
AAPL | 1,278,374,400 | 7.553492 | 7.60766 | 7.407838 | 7.48217 | 615,235,600 |
AAPL | 1,278,460,800 | 7.538143 | 7.787319 | 7.515875 | 7.784309 | 654,556,000 |
AAPL | 1,278,547,200 | 7.898969 | 7.911609 | 7.670559 | 7.766858 | 738,144,400 |
AAPL | 1,278,633,600 | 7.730747 | 7.821329 | 7.678685 | 7.812903 | 433,322,400 |
AAPL | 1,278,892,800 | 7.780099 | 7.880009 | 7.669655 | 7.742783 | 562,878,400 |
AAPL | 1,278,979,200 | 7.71359 | 7.715997 | 7.415964 | 7.577567 | 1,190,924,000 |
AAPL | 1,279,065,600 | 7.504742 | 7.697942 | 7.493305 | 7.605554 | 812,047,600 |
AAPL | 1,279,152,000 | 7.470133 | 7.73315 | 7.442145 | 7.567034 | 824,866,000 |
AAPL | 1,279,238,400 | 7.619097 | 7.672964 | 7.475551 | 7.52039 | 1,039,858,400 |
AAPL | 1,279,497,600 | 7.519789 | 7.519789 | 7.210427 | 7.390386 | 1,024,478,000 |
AAPL | 1,279,584,000 | 7.309737 | 7.610673 | 7.222767 | 7.580278 | 1,074,950,800 |
AAPL | 1,279,670,400 | 7.97751 | 7.979315 | 7.643772 | 7.650994 | 1,185,671,200 |
AAPL | 1,279,756,800 | 7.754519 | 7.824336 | 7.683196 | 7.794844 | 645,318,800 |
AAPL | 1,279,843,200 | 7.736762 | 7.83577 | 7.712386 | 7.822528 | 533,388,800 |
AAPL | 1,280,102,400 | 7.824336 | 7.827346 | 7.755422 | 7.802669 | 420,551,600 |
AAPL | 1,280,188,800 | 7.85052 | 7.968788 | 7.833367 | 7.947121 | 584,771,600 |
AAPL | 1,280,275,200 | 7.934779 | 8.004596 | 7.831859 | 7.853225 | 519,985,200 |
AAPL | 1,280,361,600 | 7.845701 | 7.904083 | 7.70697 | 7.767458 | 643,806,800 |
AAPL | 1,280,448,000 | 7.700651 | 7.815307 | 7.670857 | 7.741578 | 448,210,000 |
AAPL | 1,280,707,200 | 7.837575 | 7.902275 | 7.812898 | 7.880006 | 428,055,600 |
AAPL | 1,280,793,600 | 7.85473 | 7.92244 | 7.806882 | 7.882416 | 417,653,600 |
AAPL | 1,280,880,000 | 7.909803 | 7.953137 | 7.833666 | 7.914016 | 420,375,200 |
AAPL | 1,280,966,400 | 7.876397 | 7.920033 | 7.840886 | 7.875494 | 289,097,200 |
AAPL | 1,281,052,800 | 7.817716 | 7.869177 | 7.753015 | 7.827046 | 444,897,600 |
AAPL | 1,281,312,000 | 7.868876 | 7.889039 | 7.811398 | 7.877002 | 303,128,000 |
AAPL | 1,281,398,400 | 7.81982 | 7.837877 | 7.750604 | 7.806579 | 451,920,000 |
AAPL | 1,281,484,800 | 7.685906 | 7.694633 | 7.517683 | 7.529118 | 620,054,400 |
AAPL | 1,281,571,200 | 7.423788 | 7.616688 | 7.406634 | 7.577265 | 534,920,400 |
AAPL | 1,281,657,600 | 7.573054 | 7.579975 | 7.496014 | 7.496315 | 354,869,200 |
AAPL | 1,281,916,800 | 7.450573 | 7.523701 | 7.421683 | 7.452379 | 318,430,000 |
AAPL | 1,282,003,200 | 7.525807 | 7.662733 | 7.499324 | 7.582684 | 422,640,400 |
AAPL | 1,282,089,600 | 7.594417 | 7.663932 | 7.570943 | 7.615782 | 339,696,000 |
AAPL | 1,282,176,000 | 7.608866 | 7.628126 | 7.483677 | 7.519789 | 426,706,000 |
AAPL | 1,282,262,400 | 7.505041 | 7.641364 | 7.493304 | 7.512564 | 384,230,000 |
AAPL | 1,282,521,600 | 7.577267 | 7.583587 | 7.380455 | 7.397006 | 414,041,600 |
AAPL | 1,282,608,000 | 7.302815 | 7.312745 | 7.181838 | 7.220358 | 602,565,600 |
AAPL | 1,282,694,400 | 7.163479 | 7.342536 | 7.1382 | 7.309433 | 596,867,600 |
AAPL | 1,282,780,800 | 7.386474 | 7.395502 | 7.23089 | 7.23089 | 466,505,200 |
AAPL | 1,282,867,200 | 7.275128 | 7.301008 | 7.088848 | 7.271215 | 548,391,200 |
AAPL | 1,283,126,400 | 7.245333 | 7.395501 | 7.242925 | 7.297696 | 383,289,200 |
AAPL | 1,283,212,800 | 7.278137 | 7.359692 | 7.232998 | 7.315755 | 420,786,800 |
AAPL | 1,283,299,200 | 7.447261 | 7.567334 | 7.41145 | 7.533329 | 697,037,600 |
AAPL | 1,283,385,600 | 7.561318 | 7.588704 | 7.480367 | 7.588704 | 415,427,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.