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 | 1,120,694,400 | 1.107746 | 1.136334 | 1.107445 | 1.132423 | 383,723,200 |
AAPL | 1,120,780,800 | 1.139644 | 1.151983 | 1.127607 | 1.15108 | 290,735,200 |
AAPL | 1,121,040,000 | 1.154691 | 1.163117 | 1.136936 | 1.146566 | 388,788,400 |
AAPL | 1,121,126,400 | 1.150478 | 1.155594 | 1.140849 | 1.150779 | 387,038,400 |
AAPL | 1,121,212,800 | 1.152284 | 1.158604 | 1.140547 | 1.15409 | 684,835,200 |
AAPL | 1,121,299,200 | 1.227518 | 1.264232 | 1.210666 | 1.226314 | 2,096,060,400 |
AAPL | 1,121,385,600 | 1.232935 | 1.250991 | 1.217587 | 1.250389 | 687,682,800 |
AAPL | 1,121,644,800 | 1.246176 | 1.26694 | 1.244972 | 1.248584 | 586,297,600 |
AAPL | 1,121,731,200 | 1.249486 | 1.300946 | 1.235944 | 1.299742 | 671,062,000 |
AAPL | 1,121,817,600 | 1.289811 | 1.3181 | 1.283492 | 1.312983 | 453,395,600 |
AAPL | 1,121,904,000 | 1.31509 | 1.325322 | 1.291016 | 1.302752 | 404,264,000 |
AAPL | 1,121,990,400 | 1.307266 | 1.324119 | 1.305761 | 1.324119 | 301,106,400 |
AAPL | 1,122,249,600 | 1.323817 | 1.332545 | 1.315993 | 1.318401 | 294,627,200 |
AAPL | 1,122,336,000 | 1.324419 | 1.327428 | 1.304858 | 1.312983 | 268,592,800 |
AAPL | 1,122,422,400 | 1.319002 | 1.326225 | 1.284094 | 1.323817 | 283,749,200 |
AAPL | 1,122,508,800 | 1.319603 | 1.324118 | 1.303053 | 1.318099 | 251,311,200 |
AAPL | 1,122,595,200 | 1.310877 | 1.335554 | 1.271756 | 1.283491 | 562,080,400 |
AAPL | 1,122,854,400 | 1.281084 | 1.296432 | 1.266338 | 1.286502 | 314,249,600 |
AAPL | 1,122,940,800 | 1.290714 | 1.309071 | 1.282288 | 1.299742 | 296,875,600 |
AAPL | 1,123,027,200 | 1.299743 | 1.303354 | 1.287103 | 1.300645 | 258,322,400 |
AAPL | 1,123,113,600 | 1.290715 | 1.294025 | 1.272658 | 1.285298 | 269,304,000 |
AAPL | 1,123,200,000 | 1.278677 | 1.304858 | 1.264532 | 1.293723 | 241,931,200 |
AAPL | 1,123,459,200 | 1.294024 | 1.301548 | 1.282288 | 1.283491 | 176,383,200 |
AAPL | 1,123,545,600 | 1.291918 | 1.320808 | 1.291316 | 1.318702 | 380,839,200 |
AAPL | 1,123,632,000 | 1.324119 | 1.335855 | 1.303354 | 1.30546 | 360,945,200 |
AAPL | 1,123,718,400 | 1.305761 | 1.327729 | 1.301548 | 1.324119 | 271,983,600 |
AAPL | 1,123,804,800 | 1.307867 | 1.390925 | 1.304857 | 1.387315 | 916,036,800 |
AAPL | 1,124,064,000 | 1.39875 | 1.454423 | 1.397848 | 1.434863 | 1,086,727,600 |
AAPL | 1,124,150,400 | 1.426136 | 1.429447 | 1.390626 | 1.39183 | 537,622,400 |
AAPL | 1,124,236,800 | 1.396343 | 1.427641 | 1.39544 | 1.418914 | 499,724,400 |
AAPL | 1,124,323,200 | 1.41169 | 1.414398 | 1.376782 | 1.393333 | 442,559,600 |
AAPL | 1,124,409,600 | 1.392731 | 1.405371 | 1.377384 | 1.37919 | 376,569,200 |
AAPL | 1,124,668,800 | 1.388819 | 1.406876 | 1.362037 | 1.380393 | 387,732,800 |
AAPL | 1,124,755,200 | 1.379792 | 1.387315 | 1.363842 | 1.376481 | 295,604,400 |
AAPL | 1,124,841,600 | 1.372268 | 1.41801 | 1.371967 | 1.377384 | 572,070,800 |
AAPL | 1,124,928,000 | 1.387917 | 1.399051 | 1.378587 | 1.386111 | 276,253,600 |
AAPL | 1,125,014,400 | 1.387917 | 1.394537 | 1.365046 | 1.376481 | 261,058,000 |
AAPL | 1,125,273,600 | 1.362337 | 1.385209 | 1.362037 | 1.379491 | 256,295,200 |
AAPL | 1,125,360,000 | 1.384005 | 1.408079 | 1.381898 | 1.401459 | 518,761,600 |
AAPL | 1,125,446,400 | 1.410186 | 1.415302 | 1.392431 | 1.411089 | 402,956,400 |
AAPL | 1,125,532,800 | 1.414399 | 1.419515 | 1.387014 | 1.39213 | 356,367,200 |
AAPL | 1,125,619,200 | 1.393333 | 1.408381 | 1.387917 | 1.390926 | 222,378,800 |
AAPL | 1,125,964,800 | 1.405371 | 1.470974 | 1.400857 | 1.468567 | 818,619,200 |
AAPL | 1,126,051,200 | 1.476091 | 1.486624 | 1.442085 | 1.464956 | 963,074,000 |
AAPL | 1,126,137,600 | 1.485119 | 1.508291 | 1.4788 | 1.498059 | 702,640,400 |
AAPL | 1,126,224,000 | 1.506786 | 1.545306 | 1.49836 | 1.544102 | 615,641,600 |
AAPL | 1,126,483,200 | 1.537783 | 1.553733 | 1.522135 | 1.546811 | 452,796,400 |
AAPL | 1,126,569,600 | 1.535375 | 1.543501 | 1.51431 | 1.529357 | 492,884,000 |
AAPL | 1,126,656,000 | 1.536579 | 1.540491 | 1.488429 | 1.492943 | 474,426,400 |
AAPL | 1,126,742,400 | 1.50468 | 1.510097 | 1.484517 | 1.500767 | 415,156,000 |
AAPL | 1,126,828,800 | 1.511602 | 1.541094 | 1.503176 | 1.541094 | 591,004,400 |
AAPL | 1,127,088,000 | 1.536278 | 1.59165 | 1.536278 | 1.584127 | 783,731,200 |
AAPL | 1,127,174,400 | 1.59466 | 1.619337 | 1.592553 | 1.600678 | 819,828,800 |
AAPL | 1,127,260,800 | 1.593757 | 1.596466 | 1.560654 | 1.568177 | 434,747,600 |
AAPL | 1,127,347,200 | 1.561256 | 1.579012 | 1.544403 | 1.561858 | 463,727,600 |
AAPL | 1,127,433,600 | 1.567876 | 1.610007 | 1.560053 | 1.60098 | 558,457,200 |
AAPL | 1,127,692,800 | 1.625957 | 1.641906 | 1.60459 | 1.620239 | 546,562,800 |
AAPL | 1,127,779,200 | 1.622646 | 1.632277 | 1.607901 | 1.608201 | 341,703,600 |
AAPL | 1,127,865,600 | 1.597067 | 1.598271 | 1.522435 | 1.537181 | 1,125,544,000 |
AAPL | 1,127,952,000 | 1.541695 | 1.582622 | 1.529056 | 1.575099 | 636,846,000 |
AAPL | 1,128,038,400 | 1.574798 | 1.614521 | 1.561256 | 1.613318 | 531,633,200 |
AAPL | 1,128,297,600 | 1.62987 | 1.641305 | 1.615425 | 1.638296 | 507,553,200 |
AAPL | 1,128,384,000 | 1.653643 | 1.665681 | 1.61422 | 1.617531 | 539,459,200 |
AAPL | 1,128,470,400 | 1.634984 | 1.635888 | 1.587437 | 1.58834 | 610,769,600 |
AAPL | 1,128,556,800 | 1.60098 | 1.609707 | 1.530862 | 1.55584 | 757,537,200 |
AAPL | 1,128,643,200 | 1.556441 | 1.56276 | 1.521231 | 1.543801 | 677,882,800 |
AAPL | 1,128,902,400 | 1.557645 | 1.562159 | 1.513106 | 1.515815 | 507,505,600 |
AAPL | 1,128,988,800 | 1.541695 | 1.560955 | 1.516717 | 1.552529 | 1,225,884,800 |
AAPL | 1,129,075,200 | 1.464053 | 1.513708 | 1.440581 | 1.48211 | 2,697,486,400 |
AAPL | 1,129,161,600 | 1.487827 | 1.623549 | 1.482711 | 1.61723 | 1,865,575,600 |
AAPL | 1,129,248,000 | 1.625957 | 1.635587 | 1.588641 | 1.625054 | 1,035,552,000 |
AAPL | 1,129,507,200 | 1.624452 | 1.631976 | 1.585331 | 1.608201 | 616,834,400 |
AAPL | 1,129,593,600 | 1.602484 | 1.62355 | 1.570886 | 1.571187 | 609,588,000 |
AAPL | 1,129,680,000 | 1.566974 | 1.653944 | 1.541093 | 1.653342 | 1,008,683,200 |
AAPL | 1,129,766,400 | 1.639198 | 1.700288 | 1.635587 | 1.689455 | 1,357,762,000 |
AAPL | 1,129,852,800 | 1.71052 | 1.714733 | 1.665982 | 1.67501 | 796,726,000 |
AAPL | 1,130,112,000 | 1.662671 | 1.709015 | 1.657856 | 1.709015 | 609,753,200 |
AAPL | 1,130,198,400 | 1.697279 | 1.710821 | 1.675913 | 1.68825 | 465,127,600 |
AAPL | 1,130,284,800 | 1.693667 | 1.732187 | 1.682834 | 1.716238 | 631,593,200 |
AAPL | 1,130,371,200 | 1.715034 | 1.715636 | 1.667487 | 1.667487 | 411,541,200 |
AAPL | 1,130,457,600 | 1.686446 | 1.698182 | 1.630171 | 1.639198 | 769,787,200 |
AAPL | 1,130,716,800 | 1.661167 | 1.744826 | 1.647624 | 1.733091 | 940,844,800 |
AAPL | 1,130,803,200 | 1.722558 | 1.749642 | 1.711422 | 1.730381 | 749,686,000 |
AAPL | 1,130,889,600 | 1.737003 | 1.805616 | 1.733391 | 1.804111 | 857,060,400 |
AAPL | 1,130,976,000 | 1.813441 | 1.875433 | 1.807722 | 1.86129 | 884,382,800 |
AAPL | 1,131,062,400 | 1.816149 | 1.842933 | 1.794181 | 1.840225 | 878,035,200 |
AAPL | 1,131,321,600 | 1.831195 | 1.855873 | 1.809829 | 1.812537 | 638,831,200 |
AAPL | 1,131,408,000 | 1.804111 | 1.817052 | 1.778531 | 1.802606 | 473,765,600 |
AAPL | 1,131,494,400 | 1.805616 | 1.842029 | 1.805616 | 1.808927 | 552,930,000 |
AAPL | 1,131,580,800 | 1.824876 | 1.841728 | 1.775823 | 1.841126 | 665,344,400 |
AAPL | 1,131,667,200 | 1.85196 | 1.869113 | 1.845941 | 1.85196 | 425,448,800 |
AAPL | 1,131,926,400 | 1.85196 | 1.865201 | 1.833001 | 1.849252 | 369,933,200 |
AAPL | 1,132,012,800 | 1.853766 | 1.898304 | 1.849552 | 1.87423 | 536,841,200 |
AAPL | 1,132,099,200 | 1.90041 | 1.957889 | 1.898605 | 1.954579 | 784,515,200 |
AAPL | 1,132,185,600 | 1.973839 | 1.982567 | 1.933514 | 1.94164 | 676,205,600 |
AAPL | 1,132,272,000 | 1.965413 | 1.969024 | 1.937125 | 1.942842 | 524,960,800 |
AAPL | 1,132,531,200 | 1.950668 | 1.961802 | 1.917564 | 1.954881 | 511,711,200 |
AAPL | 1,132,617,600 | 1.951268 | 2.009048 | 1.941639 | 2.001825 | 540,282,400 |
AAPL | 1,132,704,000 | 2.01266 | 2.045763 | 2.006943 | 2.019582 | 485,853,200 |
AAPL | 1,132,876,800 | 2.036133 | 2.092708 | 2.031317 | 2.08669 | 395,012,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.