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	1,534,291,200	49.729775	50.091067	49.51823	49.972221	115,230,400
AAPL	1,534,377,600	50.331134	50.820778	50.264581	50.704311	114,001,600
AAPL	1,534,464,000	50.732835	51.804822	50.666282	51.716877	141,708,000
AAPL	1,534,723,200	51.840472	52.097175	51.129774	51.212967	121,150,800
AAPL	1,534,809,600	51.531479	51.624179	50.873073	51.11314	104,639,200
AAPL	1,534,896,000	50.889711	51.426892	50.827909	51.115517	76,072,400
AAPL	1,534,982,400	51.020445	51.590906	51.008563	51.220108	75,532,800
AAPL	1,535,068,800	51.483949	51.555253	51.129787	51.379364	73,905,600
AAPL	1,535,328,000	51.614659	51.992591	51.419754	51.802437	82,100,400
AAPL	1,535,414,400	52.056768	52.420435	52.035377	52.220776	91,107,200
AAPL	1,535,500,800	52.327749	53.121641	52.15186	53.000416	109,019,200
AAPL	1,535,587,200	53.064596	54.255428	52.862557	53.487686	195,175,200
AAPL	1,535,673,600	53.839454	54.400406	53.718233	54.105671	173,360,400
AAPL	1,536,019,200	54.291083	54.474103	53.867993	54.279198	109,560,400
AAPL	1,536,105,600	54.428934	54.590562	53.504315	53.925026	133,332,000
AAPL	1,536,192,000	53.772894	54.039111	52.601078	53.028923	137,160,000
AAPL	1,536,278,400	52.731824	53.568495	52.460856	52.601093	150,479,200
AAPL	1,536,537,600	52.517896	52.73182	51.453039	51.895145	158,066,000
AAPL	1,536,624,000	51.819087	53.314167	51.474435	53.207207	142,996,000
AAPL	1,536,710,400	53.466278	53.480538	52.254051	52.546413	197,114,800
AAPL	1,536,796,800	53.128761	54.276811	52.902955	53.815689	166,825,600
AAPL	1,536,883,200	53.658822	53.917904	52.891079	53.20483	127,997,200
AAPL	1,537,142,400	52.803124	52.993278	51.643193	51.788185	148,780,400
AAPL	1,537,228,800	51.766804	52.731834	51.607551	51.873768	126,286,800
AAPL	1,537,315,200	51.935553	52.201766	51.174941	51.904652	108,495,200
AAPL	1,537,401,600	52.34913	52.834019	52.090044	52.299213	106,435,200
AAPL	1,537,488,000	52.477497	52.615358	51.647953	51.735901	384,986,800
AAPL	1,537,747,200	51.536224	52.59157	51.491062	52.479855	110,773,600
AAPL	1,537,833,600	52.232674	52.962388	52.220788	52.812641	98,217,600
AAPL	1,537,920,000	52.529772	53.183423	52.235033	52.391911	95,938,800
AAPL	1,538,006,400	53.200085	53.822835	53.133528	53.468674	120,724,800
AAPL	1,538,092,800	53.430635	53.680212	53.247615	53.656445	91,717,600
AAPL	1,538,352,000	54.181727	54.531133	53.801423	54.017719	94,403,200
AAPL	1,538,438,400	54.015351	54.669002	53.867983	54.497864	99,152,800
AAPL	1,538,524,800	54.680892	55.493796	54.616715	55.16103	114,619,200
AAPL	1,538,611,200	54.854403	55.22758	53.891753	54.191246	128,168,000
AAPL	1,538,697,600	54.184121	54.291081	52.429958	53.31179	134,322,000
AAPL	1,538,956,800	52.817396	53.433016	52.339634	53.188194	118,655,600
AAPL	1,539,043,200	53.157284	54.020105	52.826893	53.925026	107,564,000
AAPL	1,539,129,600	53.589892	53.801437	51.353215	51.426899	167,962,400
AAPL	1,539,216,000	50.989544	52.173246	50.466624	50.972904	212,497,600
AAPL	1,539,302,400	52.391922	52.976644	51.540987	52.793621	161,351,600
AAPL	1,539,561,600	52.567805	52.727058	51.643186	51.664577	123,164,000
AAPL	1,539,648,000	52.037753	53.002783	51.521964	52.80312	116,736,000
AAPL	1,539,734,400	52.838793	52.919607	52.135224	52.574955	91,541,600
AAPL	1,539,820,800	51.783424	52.230285	50.628244	51.346073	130,325,200
AAPL	1,539,907,200	51.830968	52.59158	51.681221	52.128082	132,314,800
AAPL	1,540,166,400	52.242164	53.090724	52.040129	52.446579	115,168,400
AAPL	1,540,252,800	51.300918	53.064587	51.032326	52.940987	155,071,200
AAPL	1,540,339,200	52.910095	53.297529	50.9943	51.125031	163,702,000
AAPL	1,540,425,600	51.747782	52.620109	51.519597	52.244556	119,423,200
AAPL	1,540,512,000	51.317542	52.337239	50.5498	51.412621	189,033,600
AAPL	1,540,771,200	52.099575	52.21842	48.985816	50.44762	183,742,000
AAPL	1,540,857,600	50.188516	51.146412	49.741659	50.699554	146,640,000
AAPL	1,540,944,000	51.55049	52.399046	51.488688	52.021118	153,435,600
AAPL	1,541,030,400	52.066286	52.853044	51.533856	52.819767	233,292,800
AAPL	1,541,116,800	49.808215	50.782748	48.828925	49.316193	365,314,800
AAPL	1,541,376,000	48.560328	48.58172	47.10328	47.916183	264,654,800
AAPL	1,541,462,400	47.994626	48.660163	47.939958	48.434357	127,531,600
AAPL	1,541,548,800	48.957283	49.92944	48.519932	49.903294	133,697,600
AAPL	1,541,635,200	50.084565	50.117958	49.314145	49.729172	101,450,400
AAPL	1,541,721,600	49.027935	49.137653	48.240816	48.770332	137,463,200
AAPL	1,541,980,800	47.465612	47.668356	46.222918	46.313557	204,542,000
AAPL	1,542,067,200	45.707712	47.031499	45.664777	45.850822	187,531,600
AAPL	1,542,153,600	46.249159	46.387501	44.348149	44.555664	243,204,000
AAPL	1,542,240,000	44.934902	45.788806	44.579505	45.655235	185,915,200
AAPL	1,542,326,400	45.438179	46.504367	45.190119	46.160896	147,713,200
AAPL	1,542,585,600	45.318919	45.485883	44.123932	44.331444	167,701,200
AAPL	1,542,672,000	42.544934	43.28435	41.862765	42.21339	271,300,800
AAPL	1,542,758,400	42.869315	42.998118	42.110821	42.16568	124,496,800
AAPL	1,542,931,200	41.726805	42.12275	41.049407	41.094723	94,496,000
AAPL	1,543,190,400	41.559839	41.729187	40.610524	41.650475	179,994,000
AAPL	1,543,276,800	40.908681	41.686261	40.758415	41.559845	165,549,600
AAPL	1,543,363,200	42.153744	43.241397	41.724406	43.157917	184,250,000
AAPL	1,543,449,600	43.568181	43.601574	42.385117	42.826382	167,080,000
AAPL	1,543,536,000	43.002885	43.012428	42.225309	42.595016	158,126,000
AAPL	1,543,795,200	43.997526	44.112014	43.222333	44.083393	163,210,000
AAPL	1,543,881,600	43.160319	43.503789	42.044044	42.144222	165,377,200
AAPL	1,544,054,400	40.968301	41.688635	40.648685	41.674324	172,393,600
AAPL	1,544,140,800	41.38095	41.619471	40.143027	40.188347	169,126,400
AAPL	1,544,400,000	39.355909	40.569979	38.95758	40.453106	248,104,000
AAPL	1,544,486,400	40.944458	40.975463	39.832951	40.221741	189,126,800
AAPL	1,544,572,800	40.643921	41.006473	40.314765	40.333847	142,510,800
AAPL	1,544,659,200	40.665395	41.161518	40.441185	40.775112	127,594,400
AAPL	1,544,745,600	40.309988	40.32907	39.422691	39.470394	162,814,800
AAPL	1,545,004,800	39.463238	40.15495	38.814462	39.103073	177,151,600
AAPL	1,545,091,200	39.44655	39.959368	39.210413	39.61113	135,366,000
AAPL	1,545,177,600	39.59444	39.940294	37.946261	38.375599	196,189,200
AAPL	1,545,264,000	38.258713	38.666585	37.04226	37.407196	259,092,000
AAPL	1,545,350,400	37.41435	37.724427	35.689847	35.952217	382,978,400
AAPL	1,545,609,600	35.336837	36.14781	34.964745	35.021992	148,676,800
AAPL	1,545,782,400	35.372605	37.502592	34.995742	37.488281	234,330,000
AAPL	1,545,868,800	37.171058	37.392884	35.794797	37.244999	212,468,400
AAPL	1,545,955,200	37.566998	37.810291	36.863363	37.264076	169,165,600
AAPL	1,546,214,400	37.812682	38.010655	37.323714	37.624252	140,014,000
AAPL	1,546,387,200	36.944462	37.889005	36.787037	37.667179	148,158,800
AAPL	1,546,473,600	34.342203	34.75723	33.869933	33.915253	365,248,800
AAPL	1,546,560,000	34.473387	35.432241	34.299268	35.363068	234,428,400
AAPL	1,546,819,200	35.468021	35.49903	34.800162	35.284359	219,111,200
AAPL	1,546,905,600	35.673149	36.212208	35.425089	35.956989	164,101,200

Subsets and Splits

No community queries yet

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