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 | 1,296,086,400 | 10.34558 | 10.372965 | 10.316991 | 10.328426 | 285,026,000 |
AAPL | 1,296,172,800 | 10.357312 | 10.364233 | 10.037116 | 10.114455 | 592,057,200 |
AAPL | 1,296,432,000 | 10.10543 | 10.233027 | 10.06029 | 10.211359 | 377,246,800 |
AAPL | 1,296,518,400 | 10.270944 | 10.401851 | 10.261314 | 10.383193 | 426,633,200 |
AAPL | 1,296,604,800 | 10.365741 | 10.389815 | 10.338657 | 10.361829 | 258,955,200 |
AAPL | 1,296,691,200 | 10.34618 | 10.359422 | 10.188189 | 10.335346 | 393,797,600 |
AAPL | 1,296,777,600 | 10.341362 | 10.433449 | 10.33745 | 10.42743 | 321,840,400 |
AAPL | 1,297,036,800 | 10.469261 | 10.630563 | 10.461738 | 10.589335 | 485,021,600 |
AAPL | 1,297,123,200 | 10.643504 | 10.698876 | 10.597461 | 10.689246 | 381,040,800 |
AAPL | 1,297,209,600 | 10.688943 | 10.8036 | 10.679314 | 10.778321 | 482,745,200 |
AAPL | 1,297,296,000 | 10.755152 | 10.833696 | 10.472571 | 10.669384 | 928,550,000 |
AAPL | 1,297,382,400 | 10.675705 | 10.76749 | 10.639291 | 10.738901 | 367,572,800 |
AAPL | 1,297,641,600 | 10.737095 | 10.818046 | 10.734687 | 10.809018 | 310,416,400 |
AAPL | 1,297,728,000 | 10.809317 | 10.832791 | 10.759964 | 10.830684 | 284,174,800 |
AAPL | 1,297,814,400 | 10.857769 | 10.981153 | 10.848741 | 10.927888 | 481,157,600 |
AAPL | 1,297,900,800 | 10.750936 | 10.841818 | 10.728967 | 10.782534 | 530,583,200 |
AAPL | 1,297,987,200 | 10.794875 | 10.81865 | 10.518315 | 10.549613 | 816,057,200 |
AAPL | 1,298,332,800 | 10.296528 | 10.394333 | 10.163214 | 10.189997 | 872,555,600 |
AAPL | 1,298,419,200 | 10.194809 | 10.371457 | 10.189993 | 10.310669 | 671,854,400 |
AAPL | 1,298,505,600 | 10.352798 | 10.386803 | 10.182768 | 10.31849 | 499,900,800 |
AAPL | 1,298,592,000 | 10.390116 | 10.485512 | 10.376273 | 10.477387 | 380,018,800 |
AAPL | 1,298,851,200 | 10.570073 | 10.684729 | 10.566461 | 10.629357 | 403,074,000 |
AAPL | 1,298,937,600 | 10.69737 | 10.704893 | 10.462941 | 10.511993 | 456,136,800 |
AAPL | 1,299,024,000 | 10.531556 | 10.663667 | 10.484609 | 10.596558 | 602,590,800 |
AAPL | 1,299,110,400 | 10.749129 | 10.827372 | 10.71091 | 10.820451 | 500,788,400 |
AAPL | 1,299,196,800 | 10.835803 | 10.842423 | 10.765985 | 10.833696 | 453,266,800 |
AAPL | 1,299,456,000 | 10.875825 | 10.883951 | 10.572181 | 10.69406 | 546,123,200 |
AAPL | 1,299,542,400 | 10.680519 | 10.755452 | 10.60047 | 10.706099 | 356,316,800 |
AAPL | 1,299,628,800 | 10.673898 | 10.676005 | 10.550816 | 10.60709 | 453,306,000 |
AAPL | 1,299,715,200 | 10.506277 | 10.525838 | 10.379282 | 10.432548 | 507,539,200 |
AAPL | 1,299,801,600 | 10.392221 | 10.602575 | 10.382291 | 10.592644 | 471,080,400 |
AAPL | 1,300,060,800 | 10.628457 | 10.727766 | 10.572182 | 10.639893 | 435,957,200 |
AAPL | 1,300,147,200 | 10.29502 | 10.467757 | 10.234833 | 10.395232 | 721,081,200 |
AAPL | 1,300,233,600 | 10.292009 | 10.322102 | 9.818335 | 9.931186 | 1,162,011,200 |
AAPL | 1,300,320,000 | 10.136426 | 10.220086 | 9.950749 | 10.070521 | 659,422,400 |
AAPL | 1,300,406,400 | 10.145457 | 10.177657 | 9.93089 | 9.951053 | 753,214,000 |
AAPL | 1,300,665,600 | 10.111145 | 10.223995 | 10.089176 | 10.210754 | 409,402,000 |
AAPL | 1,300,752,000 | 10.308861 | 10.310667 | 10.20594 | 10.267933 | 325,922,800 |
AAPL | 1,300,838,400 | 10.210157 | 10.238445 | 10.109945 | 10.207449 | 372,996,400 |
AAPL | 1,300,924,800 | 10.2875 | 10.412388 | 10.19752 | 10.381392 | 404,712,000 |
AAPL | 1,301,011,200 | 10.474678 | 10.594752 | 10.44308 | 10.579103 | 448,910,000 |
AAPL | 1,301,270,400 | 10.627556 | 10.662766 | 10.546001 | 10.546001 | 309,355,200 |
AAPL | 1,301,356,800 | 10.462339 | 10.561647 | 10.414189 | 10.561647 | 352,900,800 |
AAPL | 1,301,443,200 | 10.55202 | 10.559243 | 10.45572 | 10.491531 | 329,406,000 |
AAPL | 1,301,529,600 | 10.423218 | 10.52674 | 10.414191 | 10.48792 | 274,019,200 |
AAPL | 1,301,616,000 | 10.566168 | 10.580612 | 10.331136 | 10.369054 | 418,661,600 |
AAPL | 1,301,875,200 | 10.361527 | 10.370254 | 10.183673 | 10.267634 | 460,084,800 |
AAPL | 1,301,961,600 | 10.141242 | 10.299534 | 10.111449 | 10.19842 | 482,731,200 |
AAPL | 1,302,048,000 | 10.268537 | 10.349188 | 10.145755 | 10.172839 | 402,539,200 |
AAPL | 1,302,134,400 | 10.174647 | 10.244764 | 10.112353 | 10.174046 | 373,447,200 |
AAPL | 1,302,220,800 | 10.229418 | 10.23634 | 10.04976 | 10.083163 | 377,535,200 |
AAPL | 1,302,480,000 | 10.053067 | 10.101517 | 9.93149 | 9.954963 | 398,946,800 |
AAPL | 1,302,566,400 | 9.945633 | 10.043137 | 9.936906 | 10.003113 | 425,639,200 |
AAPL | 1,302,652,800 | 10.081959 | 10.115664 | 10.006725 | 10.115363 | 346,220,000 |
AAPL | 1,302,739,200 | 10.075338 | 10.111451 | 9.992882 | 10.003716 | 301,800,800 |
AAPL | 1,302,825,600 | 10.030197 | 10.040429 | 9.834589 | 9.85445 | 453,605,600 |
AAPL | 1,303,084,800 | 9.813522 | 9.997996 | 9.634766 | 9.98656 | 609,898,800 |
AAPL | 1,303,171,200 | 10.024178 | 10.171034 | 9.982347 | 10.167423 | 419,378,400 |
AAPL | 1,303,257,600 | 10.33745 | 10.40486 | 10.276962 | 10.304347 | 700,666,400 |
AAPL | 1,303,344,000 | 10.683225 | 10.687137 | 10.488219 | 10.553823 | 753,810,400 |
AAPL | 1,303,689,600 | 10.542993 | 10.645612 | 10.541788 | 10.623343 | 266,546,000 |
AAPL | 1,303,776,000 | 10.6417 | 10.682928 | 10.5132 | 10.545401 | 338,800,000 |
AAPL | 1,303,862,400 | 10.60017 | 10.603481 | 10.44549 | 10.537274 | 356,213,200 |
AAPL | 1,303,948,800 | 10.418103 | 10.525235 | 10.39794 | 10.434956 | 360,959,200 |
AAPL | 1,304,035,200 | 10.435856 | 10.651627 | 10.432545 | 10.53667 | 1,006,345,200 |
AAPL | 1,304,294,400 | 10.524938 | 10.546907 | 10.397342 | 10.420815 | 442,713,600 |
AAPL | 1,304,380,800 | 10.472271 | 10.529448 | 10.400948 | 10.47859 | 313,348,000 |
AAPL | 1,304,467,200 | 10.480394 | 10.587829 | 10.438865 | 10.519817 | 389,250,400 |
AAPL | 1,304,553,600 | 10.484609 | 10.561348 | 10.41389 | 10.434956 | 335,969,200 |
AAPL | 1,304,640,000 | 10.523431 | 10.53276 | 10.418705 | 10.432247 | 280,134,400 |
AAPL | 1,304,899,200 | 10.468362 | 10.508688 | 10.428337 | 10.460538 | 204,747,200 |
AAPL | 1,304,985,600 | 10.499353 | 10.523428 | 10.432245 | 10.516206 | 282,091,600 |
AAPL | 1,305,072,000 | 10.50327 | 10.532762 | 10.389516 | 10.449402 | 336,000,000 |
AAPL | 1,305,158,400 | 10.415995 | 10.446088 | 10.300134 | 10.429536 | 322,000,000 |
AAPL | 1,305,244,800 | 10.402152 | 10.419907 | 10.242355 | 10.246869 | 326,116,000 |
AAPL | 1,305,504,000 | 10.207748 | 10.268537 | 10.009129 | 10.030195 | 449,775,200 |
AAPL | 1,305,590,400 | 9.991075 | 10.115663 | 9.952856 | 10.115663 | 452,334,400 |
AAPL | 1,305,676,800 | 10.125593 | 10.263421 | 10.111449 | 10.227911 | 334,776,400 |
AAPL | 1,305,763,200 | 10.294418 | 10.304349 | 10.191799 | 10.247773 | 261,170,000 |
AAPL | 1,305,849,600 | 10.218581 | 10.260411 | 10.081956 | 10.087975 | 337,968,400 |
AAPL | 1,306,108,800 | 9.929985 | 10.110847 | 9.913434 | 10.063299 | 383,600,000 |
AAPL | 1,306,195,200 | 10.096399 | 10.108437 | 9.971209 | 9.996789 | 321,927,200 |
AAPL | 1,306,281,600 | 10.034106 | 10.188487 | 10.016652 | 10.13492 | 294,224,000 |
AAPL | 1,306,368,000 | 10.110542 | 10.138228 | 10.064198 | 10.081351 | 222,560,800 |
AAPL | 1,306,454,400 | 10.075334 | 10.160499 | 10.060588 | 10.153878 | 203,599,200 |
AAPL | 1,306,800,000 | 10.264927 | 10.467457 | 10.261917 | 10.467457 | 417,754,400 |
AAPL | 1,306,886,400 | 10.498754 | 10.596859 | 10.37176 | 10.397639 | 554,682,800 |
AAPL | 1,306,972,800 | 10.427429 | 10.471967 | 10.361223 | 10.415391 | 338,783,200 |
AAPL | 1,307,059,200 | 10.327523 | 10.392223 | 10.292313 | 10.335346 | 313,250,000 |
AAPL | 1,307,318,400 | 10.403357 | 10.443983 | 10.165918 | 10.172839 | 461,941,200 |
AAPL | 1,307,404,800 | 10.176751 | 10.178256 | 9.988064 | 9.992277 | 529,785,200 |
AAPL | 1,307,491,200 | 9.984454 | 10.075337 | 9.950449 | 9.998297 | 333,723,600 |
AAPL | 1,307,577,600 | 10.028693 | 10.041333 | 9.953459 | 9.975729 | 275,088,800 |
AAPL | 1,307,664,000 | 9.947436 | 9.98084 | 9.795764 | 9.807501 | 433,955,200 |
AAPL | 1,307,923,200 | 9.846624 | 9.880028 | 9.782525 | 9.828568 | 329,473,200 |
AAPL | 1,308,009,600 | 9.930888 | 10.028692 | 9.910123 | 10.004316 | 334,569,200 |
AAPL | 1,308,096,000 | 9.923361 | 9.939912 | 9.776804 | 9.83308 | 399,196,000 |
AAPL | 1,308,182,400 | 9.837596 | 9.891162 | 9.579694 | 9.785233 | 510,591,200 |
AAPL | 1,308,268,800 | 9.900495 | 9.90832 | 9.610693 | 9.637777 | 615,020,000 |
AAPL | 1,308,528,000 | 9.550502 | 9.560734 | 9.34406 | 9.489111 | 640,645,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.