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	1,521,763,200	39.73175	40.092755	38.917721	38.917721	164,115,200
AAPL	1,522,022,400	39.656249	40.843081	39.271648	40.765217	150,164,800
AAPL	1,522,108,800	40.979928	41.326776	39.384902	39.719952	163,690,400
AAPL	1,522,195,200	39.462765	40.11635	38.976707	39.281082	166,674,000
AAPL	1,522,281,600	39.594896	40.524543	39.38018	39.587818	153,594,000
AAPL	1,522,627,200	39.318837	39.861525	38.806825	39.328274	150,347,200
AAPL	1,522,713,600	39.554784	39.816689	38.903561	39.731747	121,112,000
AAPL	1,522,800,000	38.903568	40.585895	38.877614	40.491516	138,422,000
AAPL	1,522,886,400	40.72038	41.109697	40.602404	40.772289	107,732,800
AAPL	1,522,972,800	40.340512	40.696797	39.686928	39.729401	140,021,200
AAPL	1,523,232,000	40.083317	40.840717	40.076239	40.123428	116,070,800
AAPL	1,523,318,400	40.819484	41.055434	40.472636	40.878471	113,634,400
AAPL	1,523,404,800	40.6378	41.036557	40.512746	40.687351	89,726,400
AAPL	1,523,491,200	40.91622	41.291381	40.828916	41.088463	91,557,200
AAPL	1,523,577,600	41.239475	41.489582	41.020042	41.227676	100,497,200
AAPL	1,523,836,800	41.298472	41.572175	41.251282	41.484875	86,313,600
AAPL	1,523,923,200	41.642956	42.221035	41.62408	42.05587	106,421,600
AAPL	1,524,009,600	41.954409	42.192721	41.734976	41.961487	83,018,000
AAPL	1,524,096,000	40.9988	41.383401	40.739256	40.772289	139,235,200
AAPL	1,524,182,400	40.253198	40.399486	39.033329	39.101757	261,964,400
AAPL	1,524,441,600	39.363671	39.384906	38.717165	38.98851	146,062,000
AAPL	1,524,528,000	39.089968	39.245697	38.039988	38.445824	134,768,000
AAPL	1,524,614,400	38.370321	39.030984	38.320773	38.61335	113,528,400
AAPL	1,524,700,800	38.724241	39.104121	38.547277	38.747837	111,852,000
AAPL	1,524,787,200	38.695933	38.773797	37.90078	38.299538	142,623,200
AAPL	1,525,046,400	38.254709	39.465134	38.186281	38.993233	169,709,600
AAPL	1,525,132,800	39.264569	39.92287	38.995585	39.899277	214,277,600
AAPL	1,525,219,200	41.345658	41.940255	41.00825	41.661835	266,157,600
AAPL	1,525,305,600	41.499019	41.881258	41.159249	41.737328	136,272,800
AAPL	1,525,392,000	42.058223	43.473927	42.039346	43.374828	224,805,200
AAPL	1,525,651,200	43.693368	44.280887	43.591911	43.688652	169,805,600
AAPL	1,525,737,600	43.648536	43.938755	43.337079	43.898643	113,611,200
AAPL	1,525,824,000	44.016617	44.217173	43.702802	44.207737	92,844,800
AAPL	1,525,910,400	44.297404	44.917952	44.276166	44.840088	111,957,200
AAPL	1,525,996,800	44.882721	45.01773	44.399523	44.669544	104,848,800
AAPL	1,526,256,000	44.769027	44.892196	44.496639	44.565327	83,115,200
AAPL	1,526,342,400	44.240821	44.309513	43.842897	44.16029	94,780,800
AAPL	1,526,428,800	44.072661	44.638758	44.056079	44.572433	76,732,400
AAPL	1,526,515,200	44.52979	44.745334	44.141338	44.290562	69,176,000
AAPL	1,526,601,600	44.337932	44.484785	44.086861	44.129494	73,190,800
AAPL	1,526,860,800	44.529799	44.830613	44.271622	44.442162	73,603,200
AAPL	1,526,947,200	44.6198	44.73823	44.240821	44.33083	60,962,800
AAPL	1,527,033,600	44.138974	44.648223	43.999224	44.615063	80,233,600
AAPL	1,527,120,000	44.712183	44.728761	44.10582	44.565327	92,936,000
AAPL	1,527,206,400	44.584269	44.92061	44.446889	44.667171	69,844,000
AAPL	1,527,552,000	44.435063	44.707452	44.262153	44.506119	90,056,400
AAPL	1,527,638,400	44.463467	44.529788	44.240818	44.411358	74,762,000
AAPL	1,527,724,800	44.345052	44.58428	44.089243	44.26215	109,931,200
AAPL	1,527,811,200	44.527427	45.065098	44.47058	45.060364	93,770,000
AAPL	1,528,070,400	45.391966	45.813577	45.323278	45.43697	105,064,800
AAPL	1,528,156,800	45.730685	45.936752	45.562512	45.787529	86,264,000
AAPL	1,528,243,200	45.863321	45.969908	45.458288	45.94622	83,734,400
AAPL	1,528,329,600	45.984111	45.998322	45.557761	45.823048	85,388,800
AAPL	1,528,416,000	45.280645	45.47724	44.949042	45.406181	106,627,200
AAPL	1,528,675,200	45.323279	45.470131	45.053258	45.294853	73,234,000
AAPL	1,528,761,600	45.332758	45.621728	45.27591	45.543564	67,644,400
AAPL	1,528,848,000	45.57672	45.685677	45.107737	45.169319	86,553,600
AAPL	1,528,934,400	45.37065	45.375388	45.055625	45.193005	86,440,400
AAPL	1,529,020,800	45.010613	45.041406	44.591369	44.728748	246,876,800
AAPL	1,529,280,000	44.501378	44.81877	44.340311	44.705078	73,939,600
AAPL	1,529,366,400	43.85238	44.134245	43.452085	43.982655	134,314,000
AAPL	1,529,452,800	44.138979	44.340309	43.992123	44.174507	82,514,800
AAPL	1,529,539,200	44.352152	44.6127	43.805005	43.928173	102,847,600
AAPL	1,529,625,600	44.084491	44.091596	43.748149	43.800259	108,801,600
AAPL	1,529,884,800	43.440237	43.800266	42.807819	43.148899	126,652,400
AAPL	1,529,971,200	43.343128	44.181613	43.236538	43.684204	98,276,800
AAPL	1,530,057,600	43.87369	44.359255	43.589458	43.620251	101,141,200
AAPL	1,530,144,000	43.606038	44.105814	43.534979	43.937641	69,460,800
AAPL	1,530,230,400	44.124758	44.337935	43.324172	43.845264	90,950,800
AAPL	1,530,489,600	43.539716	44.363989	43.444969	44.335564	70,925,200
AAPL	1,530,576,000	44.480054	44.517952	43.473396	43.563404	55,819,200
AAPL	1,530,748,800	43.880795	44.153187	43.648673	43.913956	66,416,800
AAPL	1,530,835,200	43.918695	44.631644	43.866585	44.52269	69,940,800
AAPL	1,531,094,400	44.885086	45.16458	44.837715	45.140896	79,026,400
AAPL	1,531,180,800	45.171692	45.306701	45.046152	45.086422	63,756,400
AAPL	1,531,267,200	44.648233	44.951415	44.437428	44.501381	75,326,000
AAPL	1,531,353,600	44.892184	45.337483	44.840074	45.247475	72,164,400
AAPL	1,531,440,000	45.259335	45.439348	45.216698	45.31855	50,055,600
AAPL	1,531,699,200	45.363548	45.631198	45.103	45.219063	60,172,400
AAPL	1,531,785,600	44.9443	45.446443	44.814026	45.346962	62,138,000
AAPL	1,531,872,000	45.425135	45.429874	44.986942	45.098267	65,573,600
AAPL	1,531,958,400	44.930085	45.607507	44.930085	45.448811	81,147,200
AAPL	1,532,044,800	45.425132	45.57909	45.043787	45.344601	82,704,800
AAPL	1,532,304,000	45.164579	45.467764	44.899296	45.384861	63,957,600
AAPL	1,532,390,400	45.583826	45.870429	45.489083	45.7141	74,791,600
AAPL	1,532,476,800	45.728318	46.152301	45.579095	46.145195	66,839,600
AAPL	1,532,563,200	46.095445	46.415208	45.858584	46.000702	76,304,000
AAPL	1,532,649,600	46.185463	46.232834	45.027214	45.235649	96,096,000
AAPL	1,532,908,800	45.453547	45.524606	44.783235	44.982197	84,118,000
AAPL	1,532,995,200	45.074579	45.510402	44.847192	45.072208	157,492,000
AAPL	1,533,081,600	47.166047	47.788988	46.734959	47.727406	271,742,800
AAPL	1,533,168,000	47.509504	49.357018	47.455027	49.122524	249,616,000
AAPL	1,533,254,400	49.037261	49.442294	48.670126	49.264648	133,789,600
AAPL	1,533,513,600	49.267008	49.563084	49.046729	49.520451	101,701,600
AAPL	1,533,600,000	49.579665	49.622299	48.973299	49.056202	102,349,600
AAPL	1,533,686,400	48.805139	49.222012	48.442742	49.089371	90,102,000
AAPL	1,533,772,800	49.629418	49.688633	49.077532	49.47546	93,970,400
AAPL	1,533,859,200	49.287676	49.70126	49.123668	49.328083	98,444,800
AAPL	1,534,118,400	49.751176	50.14099	49.368493	49.646591	103,563,600
AAPL	1,534,204,800	49.953209	50.048284	49.501593	49.855755	82,992,000

Subsets and Splits

No community queries yet

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