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	1,622,073,600	123.898836	125.074716	122.566169	122.762146	94,625,600
AAPL	1,622,160,000	123.046311	123.271692	122.046814	122.105606	71,311,100
AAPL	1,622,505,600	122.566182	122.830752	121.449094	121.782257	67,637,100
AAPL	1,622,592,000	121.782247	122.722953	121.556874	122.54657	59,278,900
AAPL	1,622,678,400	122.174209	122.340791	120.655358	121.057121	76,229,200
AAPL	1,622,764,800	121.576472	123.624472	121.360892	123.359894	75,169,300
AAPL	1,623,024,000	123.634268	123.781255	122.321202	123.369698	71,057,600
AAPL	1,623,110,400	124.055609	125.878235	123.673448	124.192795	74,403,800
AAPL	1,623,196,800	124.653368	125.182516	123.977233	124.574974	56,877,900
AAPL	1,623,283,200	124.467185	125.613676	123.408896	123.575478	71,186,400
AAPL	1,623,369,600	123.987053	124.878768	123.565695	124.790573	53,522,400
AAPL	1,623,628,800	125.251085	127.916412	124.516158	127.85762	96,906,500
AAPL	1,623,715,200	127.32852	127.975259	126.78957	127.034546	62,746,300
AAPL	1,623,801,600	127.749859	128.259412	125.878257	127.534279	91,815,000
AAPL	1,623,888,000	127.191316	129.886047	127.044321	129.141312	96,721,700
AAPL	1,623,974,400	128.083057	128.866967	127.622502	127.838081	108,953,300
AAPL	1,624,233,600	127.681278	129.748873	126.613188	129.641083	79,663,300
AAPL	1,624,320,000	129.474497	131.385304	128.974738	131.287308	74,783,600
AAPL	1,624,406,400	131.08157	131.62052	130.552415	131.01297	60,214,200
AAPL	1,624,492,800	131.747867	131.934051	130.258411	130.728775	68,711,000
AAPL	1,624,579,200	130.777756	131.199106	130.14081	130.434784	70,783,700
AAPL	1,624,838,400	130.728752	132.531768	130.66996	132.071213	62,111,300
AAPL	1,624,924,800	132.090793	133.74683	131.64984	133.590042	64,556,100
AAPL	1,625,011,200	133.433282	134.648366	133.139308	134.207413	63,261,400
AAPL	1,625,097,600	133.854682	134.570007	133.031553	134.511215	52,485,800
AAPL	1,625,184,000	135.128514	137.186315	134.981535	137.147125	78,852,600
AAPL	1,625,529,600	137.254904	140.27299	137.254904	139.16571	108,181,800
AAPL	1,625,616,000	140.655161	141.978035	139.792858	141.664474	104,911,600
AAPL	1,625,702,400	138.734565	141.164718	137.84285	140.361206	105,575,500
AAPL	1,625,788,800	139.881034	142.722744	139.783038	142.193604	99,890,800
AAPL	1,626,048,000	143.27151	143.3793	141.10592	141.595871	76,299,700
AAPL	1,626,134,400	141.135339	144.496412	140.743384	142.712982	100,827,100
AAPL	1,626,220,800	145.123535	146.563992	144.711962	146.15242	127,050,800
AAPL	1,626,307,200	146.240585	146.985305	144.133786	145.49585	106,820,300
AAPL	1,626,393,600	145.476281	146.750141	142.948131	143.447876	93,251,400
AAPL	1,626,652,800	140.860927	141.174503	138.822729	139.587051	121,434,600
AAPL	1,626,739,200	140.576783	144.143627	140.086832	143.212708	96,350,000
AAPL	1,626,825,600	142.605191	143.193138	141.723284	142.477798	74,993,500
AAPL	1,626,912,000	143.006969	145.221543	142.879577	143.849686	77,338,200
AAPL	1,626,998,400	144.584584	145.731068	143.967241	145.57428	71,447,400
AAPL	1,627,257,600	145.29009	146.818735	144.731539	145.995621	72,434,100
AAPL	1,627,344,000	146.123044	146.211246	142.6248	143.820282	104,818,600
AAPL	1,627,430,400	141.899642	144.016234	139.675259	142.066223	118,931,200
AAPL	1,627,516,800	141.782078	143.604697	141.674288	142.712982	56,699,500
AAPL	1,627,603,200	141.478277	143.389083	141.213699	142.928528	70,440,600
AAPL	1,627,862,400	143.418512	143.996651	142.33082	142.595398	62,880,000
AAPL	1,627,948,800	142.87954	145.064718	142.262197	144.398392	64,786,600
AAPL	1,628,035,200	144.310188	144.819727	143.34008	143.996613	56,368,300
AAPL	1,628,121,600	144.026022	144.868738	143.232304	144.104416	46,397,700
AAPL	1,628,208,000	143.62356	144.369396	142.916972	143.417465	54,126,800
AAPL	1,628,467,200	143.47636	143.967045	142.809035	143.368408	48,908,700
AAPL	1,628,553,600	143.71189	144.958235	142.593129	142.887543	69,023,100
AAPL	1,628,640,000	143.329132	143.986649	142.818816	143.14267	48,493,500
AAPL	1,628,726,400	143.466499	146.273218	143.123014	146.116196	72,282,600
AAPL	1,628,812,800	146.194728	146.655974	145.507772	146.322311	59,375,000
AAPL	1,629,072,000	145.772735	148.373375	143.741306	148.304672	103,296,000
AAPL	1,629,158,400	147.431277	148.854261	146.312515	147.392029	92,229,700
AAPL	1,629,244,800	147.009325	147.912184	143.427313	143.633408	86,326,000
AAPL	1,629,331,200	142.328139	145.24281	141.808014	143.967026	86,960,300
AAPL	1,629,417,600	144.693293	145.733544	144.045585	145.429321	60,549,600
AAPL	1,629,676,800	145.547047	147.392028	145.134873	146.920975	60,131,800
AAPL	1,629,763,200	146.66581	148.049546	146.371396	146.832642	48,606,400
AAPL	1,629,849,600	147.019099	147.519608	145.04655	145.596115	58,991,300
AAPL	1,629,936,000	145.586304	146.341949	144.761942	144.791382	48,597,200
AAPL	1,630,022,400	144.732505	145.978849	144.09462	145.83165	55,802,400
AAPL	1,630,281,600	146.224199	150.630558	145.841465	150.267441	90,956,700
AAPL	1,630,368,000	149.816019	149.953411	148.471532	149.00148	86,453,100
AAPL	1,630,454,400	149.982869	152.09281	149.501992	149.668823	80,313,700
AAPL	1,630,540,800	151.003485	151.837656	149.560869	150.787582	71,115,500
AAPL	1,630,627,200	150.895497	151.7493	150.237981	151.425446	57,808,700
AAPL	1,630,972,800	152.082992	154.330324	151.513795	153.77095	82,278,300
AAPL	1,631,059,200	154.05551	154.11439	151.111399	152.220352	74,420,200
AAPL	1,631,145,600	152.593297	153.201742	151.081978	151.199753	57,305,700
AAPL	1,631,232,000	152.11241	152.583464	145.929774	146.194748	140,893,200
AAPL	1,631,491,200	147.823844	148.59912	145.978862	146.763962	102,404,300
AAPL	1,631,577,600	147.549063	148.255651	144.173146	145.360596	109,296,300
AAPL	1,631,664,000	145.792386	146.655997	143.643183	146.253632	83,281,300
AAPL	1,631,750,400	145.674626	146.194751	144.477353	146.018097	68,034,100
AAPL	1,631,836,800	146.047551	146.047551	143.044545	143.338959	129,868,800
AAPL	1,632,096,000	141.121079	142.141698	138.638213	140.2771	123,478,900
AAPL	1,632,182,400	141.24862	141.906151	140.12005	140.757935	75,834,000
AAPL	1,632,268,800	141.758961	143.70207	141.022933	143.132889	76,404,300
AAPL	1,632,355,200	143.917965	144.339962	142.926787	144.09462	64,838,200
AAPL	1,632,441,600	142.946401	144.722679	142.848258	144.182922	53,477,900
AAPL	1,632,700,800	142.759947	143.240824	141.140692	142.661804	74,150,700
AAPL	1,632,787,200	140.581283	142.053338	139.050348	139.266251	108,972,300
AAPL	1,632,873,600	139.815834	141.758944	139.384029	140.169128	74,602,000
AAPL	1,632,960,000	140.98367	141.690258	138.648004	138.863907	89,056,700
AAPL	1,633,046,400	139.256434	140.257436	136.518418	139.992462	94,639,600
AAPL	1,633,305,600	139.119099	139.560728	135.694125	136.547913	98,322,000
AAPL	1,633,392,000	136.891355	139.590124	136.763773	138.481171	80,861,100
AAPL	1,633,478,400	136.871733	139.501799	135.79222	139.354599	83,221,100
AAPL	1,633,564,800	140.394833	141.533227	140.061171	140.620544	61,732,700
AAPL	1,633,651,200	141.346777	141.493976	139.904161	140.237823	58,773,200
AAPL	1,633,910,400	139.619557	142.112231	139.16812	140.14949	64,452,200
AAPL	1,633,996,800	140.561677	140.581308	138.412473	138.873718	73,035,900
AAPL	1,634,083,200	138.608766	138.765774	136.606762	138.284912	78,762,700
AAPL	1,634,169,600	139.462577	141.199608	138.873749	141.081833	69,907,100
AAPL	1,634,256,000	141.09165	142.200588	140.836484	142.141708	67,940,300
AAPL	1,634,515,200	140.777585	144.10443	140.492994	143.819839	85,589,200

Subsets and Splits

No community queries yet

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