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 | 1,208,476,800 | 4.788494 | 4.882988 | 4.766225 | 4.846274 | 1,026,765,600 |
AAPL | 1,208,736,000 | 4.881483 | 5.070772 | 4.867941 | 5.06054 | 1,039,152,800 |
AAPL | 1,208,822,400 | 5.037669 | 5.055725 | 4.757497 | 4.820995 | 1,439,572,400 |
AAPL | 1,208,908,800 | 4.936856 | 4.96063 | 4.847478 | 4.901947 | 1,504,190,800 |
AAPL | 1,208,995,200 | 4.975675 | 5.115309 | 4.790599 | 5.084011 | 1,696,066,400 |
AAPL | 1,209,081,600 | 5.136976 | 5.149013 | 5.008175 | 5.107785 | 992,474,000 |
AAPL | 1,209,340,800 | 5.108387 | 5.228761 | 5.089728 | 5.18332 | 787,214,400 |
AAPL | 1,209,427,200 | 5.149316 | 5.286242 | 5.123435 | 5.267885 | 923,476,400 |
AAPL | 1,209,513,600 | 5.302191 | 5.416847 | 5.203785 | 5.234781 | 1,139,524,400 |
AAPL | 1,209,600,000 | 5.265176 | 5.416848 | 5.262167 | 5.416848 | 903,576,800 |
AAPL | 1,209,686,400 | 5.422566 | 5.474628 | 5.373213 | 5.445136 | 1,006,082,000 |
AAPL | 1,209,945,600 | 5.474627 | 5.576645 | 5.448446 | 5.55919 | 854,557,200 |
AAPL | 1,210,032,000 | 5.557084 | 5.631114 | 5.482453 | 5.617272 | 918,870,400 |
AAPL | 1,210,118,400 | 5.598914 | 5.663615 | 5.433098 | 5.49479 | 1,157,133,600 |
AAPL | 1,210,204,800 | 5.530299 | 5.612454 | 5.509234 | 5.56912 | 899,085,600 |
AAPL | 1,210,291,200 | 5.511944 | 5.544746 | 5.458076 | 5.520671 | 673,072,400 |
AAPL | 1,210,550,400 | 5.573636 | 5.683779 | 5.502615 | 5.662412 | 818,563,200 |
AAPL | 1,210,636,800 | 5.675954 | 5.76142 | 5.653384 | 5.716581 | 823,236,400 |
AAPL | 1,210,723,200 | 5.754798 | 5.785193 | 5.584469 | 5.605233 | 916,823,600 |
AAPL | 1,210,809,600 | 5.621786 | 5.714776 | 5.543241 | 5.709659 | 873,208,000 |
AAPL | 1,210,896,000 | 5.721093 | 5.726812 | 5.627502 | 5.64616 | 765,769,200 |
AAPL | 1,211,155,200 | 5.653383 | 5.678361 | 5.455969 | 5.525185 | 945,820,400 |
AAPL | 1,211,241,600 | 5.471618 | 5.602225 | 5.420459 | 5.594401 | 969,850,000 |
AAPL | 1,211,328,000 | 5.587477 | 5.656091 | 5.303995 | 5.362377 | 1,157,657,200 |
AAPL | 1,211,414,400 | 5.394579 | 5.456872 | 5.176099 | 5.328072 | 1,206,735,600 |
AAPL | 1,211,500,800 | 5.440018 | 5.476732 | 5.35064 | 5.452055 | 906,917,200 |
AAPL | 1,211,846,400 | 5.499606 | 5.61035 | 5.472221 | 5.61035 | 789,905,200 |
AAPL | 1,211,932,800 | 5.63984 | 5.656091 | 5.528795 | 5.627803 | 743,979,600 |
AAPL | 1,212,019,200 | 5.620281 | 5.663616 | 5.582363 | 5.618174 | 647,186,400 |
AAPL | 1,212,105,600 | 5.641044 | 5.70394 | 5.638938 | 5.680166 | 610,184,400 |
AAPL | 1,212,364,800 | 5.675653 | 5.707252 | 5.553172 | 5.60042 | 679,840,000 |
AAPL | 1,212,451,200 | 5.623289 | 5.663615 | 5.487267 | 5.57845 | 750,520,400 |
AAPL | 1,212,537,600 | 5.537824 | 5.630212 | 5.514051 | 5.573034 | 726,983,600 |
AAPL | 1,212,624,000 | 5.607641 | 5.712968 | 5.588381 | 5.70063 | 755,445,600 |
AAPL | 1,212,710,400 | 5.657595 | 5.716278 | 5.583866 | 5.586575 | 966,422,800 |
AAPL | 1,212,969,600 | 5.560996 | 5.56551 | 5.28895 | 5.465298 | 1,888,392,800 |
AAPL | 1,213,056,000 | 5.432195 | 5.620881 | 5.387354 | 5.586575 | 1,140,941,200 |
AAPL | 1,213,142,400 | 5.547453 | 5.597409 | 5.404509 | 5.441223 | 961,550,800 |
AAPL | 1,213,228,800 | 5.461686 | 5.49509 | 5.152023 | 5.214015 | 1,308,333,600 |
AAPL | 1,213,315,200 | 5.165266 | 5.241101 | 4.974774 | 5.187234 | 1,345,957,200 |
AAPL | 1,213,574,400 | 5.155032 | 5.35365 | 5.087924 | 5.321751 | 1,051,730,400 |
AAPL | 1,213,660,800 | 5.359668 | 5.476733 | 5.338904 | 5.45988 | 899,656,800 |
AAPL | 1,213,747,200 | 5.450552 | 5.483053 | 5.3371 | 5.37923 | 811,468,000 |
AAPL | 1,213,833,600 | 5.373213 | 5.487267 | 5.320549 | 5.443932 | 791,949,200 |
AAPL | 1,213,920,000 | 5.397287 | 5.446942 | 5.26638 | 5.274506 | 888,367,200 |
AAPL | 1,214,179,200 | 5.258556 | 5.292863 | 5.162859 | 5.211009 | 645,780,800 |
AAPL | 1,214,265,600 | 5.187233 | 5.289852 | 5.164964 | 5.213715 | 621,947,200 |
AAPL | 1,214,352,000 | 5.254641 | 5.381637 | 5.232673 | 5.338302 | 644,450,800 |
AAPL | 1,214,438,400 | 5.238392 | 5.261564 | 5.056025 | 5.063548 | 869,610,000 |
AAPL | 1,214,524,800 | 5.010885 | 5.133065 | 4.939864 | 5.11862 | 1,042,249,600 |
AAPL | 1,214,784,000 | 5.121629 | 5.176098 | 5.014195 | 5.038872 | 684,196,800 |
AAPL | 1,214,870,400 | 4.942272 | 5.257954 | 4.935351 | 5.25675 | 1,111,280,800 |
AAPL | 1,214,956,800 | 5.272398 | 5.340109 | 5.061141 | 5.061141 | 837,519,200 |
AAPL | 1,215,043,200 | 5.103574 | 5.181216 | 4.988014 | 5.119523 | 523,362,000 |
AAPL | 1,215,388,800 | 5.211006 | 5.330477 | 5.173088 | 5.271193 | 820,391,600 |
AAPL | 1,215,475,200 | 5.278416 | 5.407818 | 5.198367 | 5.403304 | 888,350,400 |
AAPL | 1,215,561,600 | 5.422865 | 5.444232 | 5.240499 | 5.243809 | 895,776,000 |
AAPL | 1,215,648,000 | 5.263972 | 5.336798 | 5.15714 | 5.315432 | 840,688,800 |
AAPL | 1,215,734,400 | 5.280525 | 5.329878 | 5.146006 | 5.193553 | 930,011,600 |
AAPL | 1,215,993,600 | 5.393978 | 5.395783 | 5.208601 | 5.232676 | 886,054,400 |
AAPL | 1,216,080,000 | 5.190542 | 5.22846 | 5.007272 | 5.105076 | 1,040,043,200 |
AAPL | 1,216,166,400 | 5.121928 | 5.204084 | 5.07378 | 5.200473 | 747,790,400 |
AAPL | 1,216,252,800 | 5.239295 | 5.265778 | 5.157741 | 5.170381 | 757,526,000 |
AAPL | 1,216,339,200 | 5.071374 | 5.105381 | 4.965445 | 4.969959 | 868,414,400 |
AAPL | 1,216,598,400 | 5.022621 | 5.040677 | 4.84868 | 5.004264 | 1,360,469,600 |
AAPL | 1,216,684,800 | 4.483947 | 4.898034 | 4.409615 | 4.875765 | 1,879,592,400 |
AAPL | 1,216,771,200 | 4.965143 | 5.066859 | 4.861922 | 5.003362 | 1,061,768,400 |
AAPL | 1,216,857,600 | 4.944977 | 4.973266 | 4.768329 | 4.785783 | 839,619,200 |
AAPL | 1,216,944,000 | 4.827012 | 4.905256 | 4.774349 | 4.878774 | 633,637,200 |
AAPL | 1,217,203,200 | 4.885394 | 4.889306 | 4.635015 | 4.646451 | 780,712,800 |
AAPL | 1,217,289,600 | 4.676844 | 4.798423 | 4.62388 | 4.727101 | 684,070,800 |
AAPL | 1,217,376,000 | 4.748169 | 4.829722 | 4.69701 | 4.811365 | 725,183,200 |
AAPL | 1,217,462,400 | 4.740946 | 4.881182 | 4.724094 | 4.783378 | 637,498,400 |
AAPL | 1,217,548,800 | 4.811968 | 4.814677 | 4.68708 | 4.714465 | 544,639,200 |
AAPL | 1,217,808,000 | 4.712656 | 4.751778 | 4.60161 | 4.61124 | 592,527,600 |
AAPL | 1,217,894,400 | 4.677146 | 4.83905 | 4.65909 | 4.834235 | 688,371,600 |
AAPL | 1,217,980,800 | 4.814075 | 5.03767 | 4.75479 | 4.94107 | 791,408,800 |
AAPL | 1,218,067,200 | 4.896528 | 5.00005 | 4.860115 | 4.922409 | 672,372,400 |
AAPL | 1,218,153,600 | 4.931137 | 5.10538 | 4.927827 | 5.10237 | 713,997,200 |
AAPL | 1,218,412,800 | 5.118019 | 5.31152 | 5.105981 | 5.223045 | 891,304,400 |
AAPL | 1,218,499,200 | 5.221841 | 5.395481 | 5.22154 | 5.318442 | 836,278,800 |
AAPL | 1,218,585,600 | 5.35606 | 5.416849 | 5.293465 | 5.395783 | 842,346,400 |
AAPL | 1,218,672,000 | 5.366592 | 5.43039 | 5.351846 | 5.396384 | 711,300,800 |
AAPL | 1,218,758,400 | 5.387956 | 5.409322 | 5.267883 | 5.288648 | 708,251,600 |
AAPL | 1,219,017,600 | 5.283533 | 5.350943 | 5.230869 | 5.278117 | 552,014,400 |
AAPL | 1,219,104,000 | 5.252537 | 5.328674 | 5.170381 | 5.222143 | 616,204,400 |
AAPL | 1,219,190,400 | 5.259459 | 5.324762 | 5.22455 | 5.291659 | 506,951,200 |
AAPL | 1,219,276,800 | 5.250428 | 5.27992 | 5.172788 | 5.245012 | 539,744,800 |
AAPL | 1,219,363,200 | 5.291055 | 5.341612 | 5.283532 | 5.320246 | 439,611,200 |
AAPL | 1,219,622,400 | 5.300987 | 5.303395 | 5.165867 | 5.19265 | 484,425,200 |
AAPL | 1,219,708,800 | 5.19897 | 5.262769 | 5.194456 | 5.225453 | 445,550,000 |
AAPL | 1,219,795,200 | 5.215522 | 5.289251 | 5.181817 | 5.256449 | 477,780,800 |
AAPL | 1,219,881,600 | 5.274807 | 5.303997 | 5.19867 | 5.228462 | 431,384,800 |
AAPL | 1,219,968,000 | 5.204989 | 5.22124 | 5.087023 | 5.101768 | 599,289,600 |
AAPL | 1,220,313,600 | 5.188136 | 5.221239 | 4.965443 | 5.001255 | 780,763,200 |
AAPL | 1,220,400,000 | 5.020814 | 5.076187 | 4.935349 | 5.024426 | 734,834,800 |
AAPL | 1,220,486,400 | 4.991324 | 5.053016 | 4.839351 | 4.851689 | 743,386,000 |
AAPL | 1,220,572,800 | 4.772546 | 4.887203 | 4.744258 | 4.820395 | 786,884,000 |
AAPL | 1,220,832,000 | 4.952503 | 4.962133 | 4.557976 | 4.75238 | 1,045,979,200 |
AAPL | 1,220,918,400 | 4.720481 | 4.813771 | 4.50772 | 4.564596 | 1,245,025,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.