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	1,509,062,400	37.297893	38.307086	37.159745	38.178303	177,816,800
AAPL	1,509,321,600	38.374996	39.353749	38.335191	39.037643	178,803,200
AAPL	1,509,408,000	39.313932	39.723696	39.089149	39.580864	144,187,200
AAPL	1,509,494,400	39.775215	39.791607	38.777733	39.077446	134,551,200
AAPL	1,509,580,800	39.009547	39.454432	38.700466	39.363113	165,573,600
AAPL	1,509,667,200	40.742271	40.803149	40.067915	40.391045	237,594,400
AAPL	1,509,926,400	40.360592	40.974069	40.208395	40.800797	140,105,200
AAPL	1,510,012,800	40.721189	41.03495	40.648602	40.931923	97,446,000
AAPL	1,510,099,200	40.896792	41.26675	40.819521	41.26675	97,638,000
AAPL	1,510,185,600	41.002179	41.23399	40.540901	41.182476	117,930,400
AAPL	1,510,272,000	41.14957	41.213019	40.952177	41.046173	100,582,000
AAPL	1,510,531,200	40.771244	41.006237	40.747743	40.881691	67,928,400
AAPL	1,510,617,600	40.663128	40.766526	40.226042	40.263641	99,130,000
AAPL	1,510,704,000	39.94171	40.023959	39.568073	39.732567	116,632,400
AAPL	1,510,790,400	40.226049	40.388194	40.019258	40.207253	94,550,000
AAPL	1,510,876,800	40.193144	40.275393	39.864156	39.984001	87,598,000
AAPL	1,511,136,000	40.016901	40.08035	39.845357	39.944054	65,049,600
AAPL	1,511,222,400	40.132051	40.818229	40.132051	40.686634	100,525,200
AAPL	1,511,308,800	40.738325	41.123713	40.665478	41.114315	102,355,600
AAPL	1,511,481,600	41.147219	41.241215	41.041469	41.116669	56,106,800
AAPL	1,511,740,800	41.135469	41.142518	40.733629	40.909874	82,867,200
AAPL	1,511,827,200	40.959233	41.093177	40.38585	40.670193	105,715,200
AAPL	1,511,913,600	40.56679	40.634936	39.28138	39.826561	166,665,600
AAPL	1,512,000,000	40.04981	40.451649	39.582177	40.383503	166,108,800
AAPL	1,512,086,400	39.93701	40.341198	39.596271	40.195503	159,037,200
AAPL	1,512,345,600	40.531531	40.56443	39.861804	39.901752	130,169,600
AAPL	1,512,432,000	39.727859	40.305942	39.572763	39.864155	109,400,800
AAPL	1,512,518,400	39.36128	39.99576	39.116889	39.716118	114,240,000
AAPL	1,512,604,800	39.72081	40.05215	39.692612	39.78896	102,693,200
AAPL	1,512,691,200	40.063911	40.183756	39.671473	39.800716	93,420,800
AAPL	1,512,950,400	39.760755	40.627878	39.664407	40.57618	141,095,200
AAPL	1,513,036,800	40.453997	40.510397	40.291855	40.348251	77,636,800
AAPL	1,513,123,200	40.53624	40.780631	40.418744	40.482193	95,273,600
AAPL	1,513,209,600	40.512741	40.684288	40.336496	40.470444	81,906,000
AAPL	1,513,296,000	40.801794	40.928689	40.526853	40.881691	160,677,200
AAPL	1,513,555,200	41.095526	41.640707	41.090825	41.457413	117,684,400
AAPL	1,513,641,600	41.130761	41.215359	40.909868	41.015614	109,745,600
AAPL	1,513,728,000	41.093175	41.222422	40.712488	40.970982	93,902,400
AAPL	1,513,814,400	40.928687	41.363425	40.912239	41.12608	83,799,600
AAPL	1,513,900,800	41.048532	41.222427	41.006235	41.12608	65,397,600
AAPL	1,514,246,400	40.136758	40.294202	39.873563	40.08271	132,742,000
AAPL	1,514,332,800	39.972256	40.132049	39.880609	40.089752	85,992,800
AAPL	1,514,419,200	40.183745	40.383491	40.061548	40.202545	65,920,800
AAPL	1,514,505,600	40.070942	40.087389	39.765451	39.767799	103,999,600
AAPL	1,514,851,200	39.986357	40.489241	39.774861	40.479839	102,223,600
AAPL	1,514,937,600	40.543277	41.017963	40.409333	40.472778	118,071,600
AAPL	1,515,024,000	40.54563	40.764175	40.437536	40.660778	89,738,400
AAPL	1,515,110,400	40.75713	41.210664	40.665483	41.123718	94,640,000
AAPL	1,515,369,600	40.970982	41.267071	40.872282	40.970982	82,271,200
AAPL	1,515,456,000	41.017965	41.13781	40.750074	40.966267	86,336,000
AAPL	1,515,542,400	40.691336	40.959227	40.653736	40.956875	95,839,600
AAPL	1,515,628,800	41.027376	41.238872	41.003879	41.189522	74,670,800
AAPL	1,515,715,200	41.401009	41.678302	41.276463	41.614853	101,672,400
AAPL	1,516,060,800	41.805198	42.155338	41.391612	41.403362	118,263,600
AAPL	1,516,147,200	41.393954	42.122432	41.140165	42.087185	137,547,200
AAPL	1,516,233,600	42.150636	42.322183	41.887445	42.124786	124,773,600
AAPL	1,516,320,000	41.972034	42.199977	41.690044	41.936787	129,700,400
AAPL	1,516,579,200	41.664199	41.776994	41.499705	41.5937	108,434,400
AAPL	1,516,665,600	41.664204	42.167088	41.551409	41.603104	130,756,400
AAPL	1,516,752,000	41.652465	41.664215	40.700744	40.940437	204,420,400
AAPL	1,516,838,400	41.008572	41.11197	40.073302	40.209599	166,116,000
AAPL	1,516,924,800	40.418733	40.418733	39.962846	40.303585	156,572,000
AAPL	1,517,184,000	39.986363	39.986363	39.260236	39.469379	202,561,600
AAPL	1,517,270,400	38.898327	39.330713	38.703283	39.236717	184,192,800
AAPL	1,517,356,800	39.213223	39.582163	39.126277	39.344818	129,915,600
AAPL	1,517,443,200	39.283725	39.624464	39.187377	39.427071	188,923,200
AAPL	1,517,529,600	39.00878	39.196774	37.622324	37.71632	346,375,200
AAPL	1,517,788,800	37.387321	38.510586	36.658843	36.773991	290,954,000
AAPL	1,517,875,200	36.38392	38.473005	36.188876	38.31086	272,975,200
AAPL	1,517,961,600	38.324963	38.39781	37.380295	37.490738	206,434,400
AAPL	1,518,048,000	37.666972	37.833819	36.430912	36.45911	217,562,000
AAPL	1,518,134,400	37.060792	37.25427	35.449248	36.905064	282,690,400
AAPL	1,518,393,600	37.398201	38.669976	37.164609	38.391556	243,278,000
AAPL	1,518,480,000	38.212224	38.872887	38.141438	38.776146	130,196,800
AAPL	1,518,566,400	38.469414	39.531192	38.431665	39.491081	162,579,600
AAPL	1,518,652,800	40.062086	40.840724	39.875686	40.817131	204,588,800
AAPL	1,518,739,200	40.668483	41.248923	40.529273	40.684998	160,704,400
AAPL	1,519,084,800	40.595339	41.116788	40.446688	40.548149	135,722,000
AAPL	1,519,171,200	40.779366	41.083741	40.349934	40.364094	149,886,400
AAPL	1,519,257,600	40.53635	41.043643	40.515116	40.701515	123,967,600
AAPL	1,519,344,000	40.977565	41.444746	40.94689	41.409355	135,249,600
AAPL	1,519,603,200	41.609914	42.327203	41.576881	42.228104	152,648,800
AAPL	1,519,689,600	42.258789	42.584399	42.036995	42.091263	155,712,400
AAPL	1,519,776,000	42.296533	42.617427	42.011035	42.02755	151,128,400
AAPL	1,519,862,400	42.126658	42.419238	40.739269	41.291393	195,208,000
AAPL	1,519,948,800	40.772296	41.598124	40.689712	41.576889	153,816,000
AAPL	1,520,208,000	41.340937	41.937892	41.17813	41.720818	113,605,600
AAPL	1,520,294,400	41.978005	42.058227	41.558013	41.685425	95,154,000
AAPL	1,520,380,800	41.277227	41.491943	41.119141	41.298462	126,814,000
AAPL	1,520,467,200	41.404641	41.7916	41.307903	41.74913	95,096,400
AAPL	1,520,553,600	41.989801	42.471139	41.855308	42.466419	128,740,800
AAPL	1,520,812,800	42.539568	43.035066	42.520695	42.87698	128,828,400
AAPL	1,520,899,200	43.082252	43.296968	42.291819	42.464062	126,774,000
AAPL	1,520,985,600	42.546646	42.593836	41.954408	42.103058	117,473,600
AAPL	1,521,072,000	42.117216	42.527771	42.015759	42.152607	90,975,200
AAPL	1,521,158,400	42.152602	42.2635	41.909573	42.003956	157,618,800
AAPL	1,521,417,600	41.838797	41.874188	40.975216	41.362175	133,787,200
AAPL	1,521,504,000	41.348015	41.716097	41.277229	41.348015	78,597,600
AAPL	1,521,590,400	41.300833	41.312631	40.408939	40.411301	148,219,600
AAPL	1,521,676,800	40.111628	40.743974	39.781299	39.840286	165,963,200

Subsets and Splits

No community queries yet

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