Split (1)

validation · 523k rows

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	1,609,718,400	130.419806	130.507713	123.816764	126.405235	143,301,900
AAPL	1,609,804,800	125.897308	128.68114	125.447982	127.968079	97,664,900
AAPL	1,609,891,200	124.75449	128.007173	123.445599	123.660492	155,088,000
AAPL	1,609,977,600	125.379616	128.573694	124.891225	127.880173	109,578,200
AAPL	1,610,064,000	129.355114	129.550483	127.206199	128.983948	105,158,200
AAPL	1,610,323,200	126.190337	127.147578	125.516356	125.985207	100,384,500
AAPL	1,610,409,600	125.516358	126.678729	123.914437	125.809395	91,951,100
AAPL	1,610,496,000	125.770305	128.397848	125.506585	127.850853	88,636,800
AAPL	1,610,582,400	127.762955	127.958308	125.770314	125.91684	90,221,800
AAPL	1,610,668,800	125.789863	127.19643	124.051194	124.187943	111,598,500
AAPL	1,611,014,400	124.813074	125.721488	123.992581	124.861916	90,757,300
AAPL	1,611,100,800	125.672624	129.413696	125.565178	128.964371	104,319,500
AAPL	1,611,187,200	130.693292	136.426991	130.488161	133.692001	120,150,900
AAPL	1,611,273,600	133.115715	136.60283	131.884976	135.840942	114,459,400
AAPL	1,611,532,800	139.748073	141.72116	133.369679	139.601547	157,611,700
AAPL	1,611,619,200	140.265739	140.949482	138.087507	139.835953	98,390,600
AAPL	1,611,705,600	140.09969	140.9495	137.149822	138.761505	140,843,800
AAPL	1,611,792,000	136.280476	138.693126	133.525947	133.906891	142,621,100
AAPL	1,611,878,400	132.676196	133.56507	127.18669	128.896057	177,523,800
AAPL	1,612,137,600	130.644447	132.236604	127.889917	131.025391	106,239,800
AAPL	1,612,224,000	132.578491	133.145026	131.484501	131.855682	83,305,400
AAPL	1,612,310,400	132.607797	132.617574	130.507723	130.830063	89,880,900
AAPL	1,612,396,800	133.135263	134.209714	131.464961	134.199951	84,183,100
AAPL	1,612,483,200	134.361384	134.429853	132.903799	133.78421	75,693,800
AAPL	1,612,742,400	133.070082	133.979854	131.984234	133.930939	71,297,200
AAPL	1,612,828,800	133.647249	134.879842	132.894015	133.050522	76,774,200
AAPL	1,612,915,200	133.510279	134.009191	131.475537	132.444	73,046,600
AAPL	1,613,001,600	132.942901	133.422245	130.859259	132.189667	64,280,000
AAPL	1,613,088,000	131.426644	132.580961	130.781001	132.424438	60,145,100
AAPL	1,613,433,600	132.541811	133.050485	129.90055	130.291855	80,576,300
AAPL	1,613,520,000	128.394109	129.343004	126.652842	127.993027	97,918,500
AAPL	1,613,606,400	126.388669	127.171264	124.637625	126.887581	96,856,700
AAPL	1,613,692,800	127.40608	127.865854	125.997411	127.044121	87,668,800
AAPL	1,613,952,000	125.224582	126.89738	122.867026	123.258324	103,916,400
AAPL	1,614,038,400	121.067057	123.952864	115.813902	123.121361	158,273,000
AAPL	1,614,124,800	122.221377	122.827881	119.570346	122.622452	111,039,900
AAPL	1,614,211,200	121.967033	123.7083	117.917117	118.357323	148,199,500
AAPL	1,614,297,600	119.922514	122.13334	118.56276	118.62146	164,560,400
AAPL	1,614,556,800	121.057298	125.146345	120.118188	125.009392	116,307,900
AAPL	1,614,643,200	125.615889	125.919141	122.289869	122.397476	102,260,900
AAPL	1,614,729,600	122.094207	122.974625	119.188831	119.404045	112,966,300
AAPL	1,614,816,000	119.100805	120.910549	116.038914	117.516052	178,155,000
AAPL	1,614,902,400	118.347571	119.286682	115.011767	118.777992	153,766,600
AAPL	1,615,161,600	118.298639	118.367115	113.681342	113.828079	154,376,600
AAPL	1,615,248,000	116.439989	119.404057	116.205213	118.455162	129,525,800
AAPL	1,615,334,400	119.042114	119.511666	116.85085	117.369324	111,943,300
AAPL	1,615,420,800	119.87361	120.529029	118.621463	119.306229	103,026,500
AAPL	1,615,507,200	117.780173	118.533415	116.567156	118.396461	88,105,100
AAPL	1,615,766,400	118.768198	121.301838	117.799734	121.292053	92,403,800
AAPL	1,615,852,800	122.964853	124.451783	122.006182	122.837685	115,227,900
AAPL	1,615,939,200	121.350746	123.121359	119.677948	122.045296	111,932,600
AAPL	1,616,025,600	120.206197	120.499672	117.701904	117.907333	121,229,700
AAPL	1,616,112,000	117.291051	118.787758	117.075837	117.379089	185,549,500
AAPL	1,616,371,200	117.711695	121.174667	117.643218	120.705109	111,912,300
AAPL	1,616,457,600	120.646415	121.53661	119.482306	119.873604	95,467,100
AAPL	1,616,544,000	120.147514	120.225775	117.457352	117.476913	88,530,500
AAPL	1,616,630,400	116.938901	119.012774	116.41065	117.966049	98,844,700
AAPL	1,616,716,800	117.731253	118.836669	116.332368	118.57254	94,071,200
AAPL	1,616,976,000	119.002987	119.912751	118.103007	118.748642	80,819,200
AAPL	1,617,062,400	117.496483	117.780174	116.273683	117.291054	85,671,900
AAPL	1,617,148,800	119.002983	120.832289	118.513863	119.492104	118,323,800
AAPL	1,617,235,200	120.969243	121.477925	119.824696	120.323601	75,089,100
AAPL	1,617,580,800	121.174665	123.414837	120.392069	123.160492	88,651,200
AAPL	1,617,667,200	123.747443	124.363732	122.91594	123.463753	80,171,300
AAPL	1,617,753,600	123.092024	125.136543	122.417035	125.116982	83,466,700
AAPL	1,617,840,000	126.14413	127.552799	125.723494	127.523453	88,844,600
AAPL	1,617,926,400	126.975666	130.145156	126.652844	130.106033	106,686,700
AAPL	1,618,185,600	129.636486	129.959307	127.787611	128.384338	91,420,000
AAPL	1,618,272,000	129.558178	131.729874	129.059266	131.504868	91,266,500
AAPL	1,618,358,400	132.003804	132.062496	128.795175	129.15712	87,222,800
AAPL	1,618,444,800	130.908168	132.062485	130.732077	131.573364	89,347,100
AAPL	1,618,531,200	131.377722	131.739666	130.379912	131.240768	84,922,400
AAPL	1,618,790,400	130.604898	132.522256	130.438599	131.90596	94,264,200
AAPL	1,618,876,800	132.08202	132.580917	128.941862	130.213577	94,812,300
AAPL	1,618,963,200	129.479945	130.839699	128.443012	130.595139	68,847,100
AAPL	1,619,049,600	130.145132	131.23098	128.55061	129.069077	84,566,500
AAPL	1,619,136,000	129.28432	132.179904	129.28432	131.397324	78,657,500
AAPL	1,619,395,200	131.896181	132.121172	130.653812	131.788574	66,905,100
AAPL	1,619,481,600	132.072294	132.4636	131.191884	131.46579	66,015,800
AAPL	1,619,568,000	131.387512	132.08207	130.184281	130.673401	107,760,100
AAPL	1,619,654,400	133.500522	134.087473	129.56799	130.575577	151,101,000
AAPL	1,619,740,800	128.912547	130.653814	128.218005	128.599518	109,839,500
AAPL	1,620,000,000	129.166901	131.152743	128.961479	129.656021	75,135,100
AAPL	1,620,086,400	128.335397	128.628872	123.943091	125.068069	137,564,700
AAPL	1,620,172,800	126.388693	127.611494	125.185461	125.312637	84,000,900
AAPL	1,620,259,200	125.107195	126.926723	124.36373	126.916946	78,128,300
AAPL	1,620,345,600	128.220208	128.621956	126.877732	127.593071	78,973,300
AAPL	1,620,604,800	126.809153	126.93653	124.261401	124.300598	88,071,200
AAPL	1,620,691,200	121.017941	123.732267	120.302609	123.379509	126,142,800
AAPL	1,620,777,600	120.91994	122.135017	119.793051	120.302597	112,172,300
AAPL	1,620,864,000	122.076228	123.614674	121.76266	122.458389	105,861,300
AAPL	1,620,950,400	123.712662	125.319702	123.3207	124.888542	81,918,000
AAPL	1,621,209,600	124.271203	124.378993	122.654363	123.732254	74,244,600
AAPL	1,621,296,000	124.016414	124.437772	122.272189	122.340782	63,342,900
AAPL	1,621,382,400	120.684764	122.409387	120.39079	122.184013	92,612,000
AAPL	1,621,468,800	122.713137	125.153091	122.585745	124.751328	76,857,100
AAPL	1,621,555,200	125.251115	125.427498	122.693569	122.909149	79,295,400
AAPL	1,621,814,400	123.477496	125.368707	123.408903	124.545586	63,092,900
AAPL	1,621,900,800	125.251102	125.741061	123.781249	124.349594	72,009,500
AAPL	1,621,987,200	124.408388	124.829746	123.87924	124.300598	56,575,900

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.