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	1,559,606,400	42.187381	43.243027	41.966153	43.197338	123,872,000
AAPL	1,559,692,800	44.313089	44.483821	43.558025	43.894676	119,093,600
AAPL	1,559,779,200	44.024538	44.599252	43.800902	44.539135	90,105,200
AAPL	1,559,865,600	44.849332	46.150254	44.671389	45.724628	122,737,600
AAPL	1,560,124,800	46.123808	46.979866	46.078118	46.308968	104,883,600
AAPL	1,560,211,200	46.857224	47.131355	46.554238	46.8452	107,731,600
AAPL	1,560,297,600	46.638408	47.124151	46.503748	46.696121	73,012,800
AAPL	1,560,384,000	46.818746	47.321319	46.554236	46.686489	86,698,400
AAPL	1,560,470,400	46.061287	46.551837	45.760705	46.347443	75,046,000
AAPL	1,560,729,600	46.385903	46.881267	46.210364	46.623966	58,676,400
AAPL	1,560,816,000	47.14338	48.162954	46.941389	47.720497	106,204,000
AAPL	1,560,902,400	48.016275	48.064371	47.446371	47.581032	84,496,800
AAPL	1,560,988,800	48.1822	48.239914	47.61951	47.963379	86,056,000
AAPL	1,561,075,200	47.804661	48.297617	47.648356	47.79985	191,202,400
AAPL	1,561,334,400	47.742142	48.131699	47.65317	47.751762	72,881,600
AAPL	1,561,420,800	47.715684	47.915271	46.96062	47.027954	84,281,200
AAPL	1,561,507,200	47.556982	48.331283	47.455987	48.045128	104,270,000
AAPL	1,561,593,600	48.162954	48.470754	47.989822	48.030701	83,598,800
AAPL	1,561,680,000	47.775801	47.972985	47.383844	47.593048	124,442,400
AAPL	1,561,939,200	48.855496	49.172913	48.249521	48.465942	109,012,000
AAPL	1,562,025,600	48.432278	48.84588	48.420254	48.749691	67,740,800
AAPL	1,562,112,000	48.881951	49.160893	48.740077	49.153679	45,448,000
AAPL	1,562,284,800	48.898786	49.314791	48.790573	49.110394	69,062,000
AAPL	1,562,544,000	48.288001	48.429875	47.710883	48.098034	101,354,400
AAPL	1,562,630,400	47.900854	48.45633	47.807072	48.391407	82,312,000
AAPL	1,562,716,800	48.538086	48.99016	48.468348	48.869926	71,588,400
AAPL	1,562,803,200	48.889165	49.148868	48.504421	48.514038	80,767,200
AAPL	1,562,889,600	48.682355	49.055079	48.622239	48.886753	70,380,800
AAPL	1,563,148,800	49.076733	49.504763	49.055092	49.346058	67,789,600
AAPL	1,563,235,200	49.196961	49.56247	48.934854	49.17532	67,467,200
AAPL	1,563,321,600	49.067122	49.317205	48.879558	48.898796	56,430,000
AAPL	1,563,408,000	49.055083	49.507161	48.982943	49.454258	74,162,400
AAPL	1,563,494,400	49.485513	49.656246	48.660716	48.716022	83,717,200
AAPL	1,563,753,600	48.970933	49.831802	48.961316	49.829399	89,111,600
AAPL	1,563,840,000	50.127574	50.235783	49.846225	50.218948	73,420,800
AAPL	1,563,926,400	49.9376	50.293489	49.817367	50.178066	59,966,400
AAPL	1,564,012,800	50.230962	50.315127	49.711555	49.781292	55,638,400
AAPL	1,564,099,200	49.891906	50.432955	49.810148	49.95443	70,475,600
AAPL	1,564,358,400	50.127567	50.651782	50.122757	50.420933	86,693,600
AAPL	1,564,444,800	50.199699	50.536354	49.851024	50.20451	135,742,800
AAPL	1,564,531,200	52.04167	53.231976	50.810485	51.228893	277,125,600
AAPL	1,564,617,600	51.435704	52.42883	49.713969	50.120354	216,071,600
AAPL	1,564,704,000	49.422997	49.639415	48.485181	49.059895	163,448,400
AAPL	1,564,963,200	47.609884	47.768589	46.308962	46.491714	209,572,000
AAPL	1,565,049,600	47.205896	47.629119	46.660037	47.371819	143,299,200
AAPL	1,565,136,000	46.98948	47.987413	46.60714	47.86237	133,457,600
AAPL	1,565,222,400	48.141318	48.94207	47.946541	48.918022	108,038,000
AAPL	1,565,308,800	48.58975	48.942163	48.104575	48.514923	98,478,800
AAPL	1,565,568,000	48.184221	48.770776	48.070772	48.391808	89,927,600
AAPL	1,565,654,400	48.522152	51.206293	48.391805	50.44112	188,874,000
AAPL	1,565,740,800	49.038713	49.830439	48.901125	48.939747	146,189,600
AAPL	1,565,827,200	49.111119	49.516635	48.196288	48.695946	108,909,600
AAPL	1,565,913,600	49.309058	50.004233	49.20285	49.844921	110,481,600
AAPL	1,566,172,800	50.839405	51.348716	50.696991	50.774235	97,654,400
AAPL	1,566,259,200	50.902157	51.498365	50.766984	50.776638	107,537,200
AAPL	1,566,345,600	51.411469	51.570777	51.075951	51.326984	86,141,600
AAPL	1,566,432,000	51.45976	51.761485	50.870793	51.283554	89,014,800
AAPL	1,566,518,400	50.552156	51.184573	48.517326	48.913189	187,272,000
AAPL	1,566,777,600	49.690432	50.011468	49.497328	49.842503	104,174,400
AAPL	1,566,864,000	50.173191	50.339743	49.128016	49.280087	103,493,200
AAPL	1,566,950,400	49.265611	49.656645	49.077335	49.610783	63,755,200
AAPL	1,567,036,800	50.327684	50.525617	49.883546	50.450787	83,962,000
AAPL	1,567,123,200	50.728375	50.798374	50.013889	50.385616	84,573,600
AAPL	1,567,468,800	49.82802	49.960779	49.294573	49.651814	80,092,000
AAPL	1,567,555,200	50.30112	50.564223	50.042846	50.494225	76,752,400
AAPL	1,567,641,600	51.172506	51.648025	51.054229	51.481472	95,654,800
AAPL	1,567,728,000	51.667342	51.756652	51.295615	51.47665	77,449,200
AAPL	1,567,987,200	51.858017	52.244226	50.948018	51.696293	109,237,600
AAPL	1,568,073,600	51.621474	52.326302	51.102509	52.306992	127,111,600
AAPL	1,568,160,000	52.637679	53.999061	52.555607	53.970093	177,158,400
AAPL	1,568,246,400	54.26218	54.653214	53.793902	53.849419	128,906,800
AAPL	1,568,332,800	53.10354	53.294228	52.384229	52.801815	159,053,200
AAPL	1,568,592,000	52.555606	53.134919	52.514571	53.079399	84,632,400
AAPL	1,568,678,400	53.093896	53.301482	52.891134	53.272514	73,274,800
AAPL	1,568,764,800	53.359402	53.791474	52.968368	53.772163	101,360,000
AAPL	1,568,851,200	53.58872	54.011134	53.192857	53.335274	88,242,400
AAPL	1,568,937,600	53.436657	53.721483	52.492861	52.555618	221,652,400
AAPL	1,569,196,800	52.850095	53.064923	52.5363	52.794579	76,662,000
AAPL	1,569,283,200	53.352165	53.704581	52.425267	52.543541	124,763,200
AAPL	1,569,369,600	52.753548	53.465618	52.413202	53.352169	87,613,600
AAPL	1,569,456,000	53.103552	53.330449	52.821138	53.077	75,334,000
AAPL	1,569,542,400	53.233892	53.335274	52.446995	52.818722	101,408,000
AAPL	1,569,801,600	53.32078	54.209059	53.294228	54.061817	103,909,600
AAPL	1,569,888,000	54.32734	55.087685	54.117337	54.211475	139,223,200
AAPL	1,569,974,400	53.842167	53.967686	52.603888	52.852512	138,449,200
AAPL	1,570,060,800	52.724571	53.335265	51.928021	53.301472	114,426,000
AAPL	1,570,147,200	54.464935	54.911489	54.04252	54.795624	138,478,800
AAPL	1,570,406,400	54.616997	55.500445	54.513202	54.807686	122,306,000
AAPL	1,570,492,800	54.508378	55.049066	54.14872	54.165615	111,820,000
AAPL	1,570,579,200	54.800449	54.983897	54.464932	54.800449	74,770,400
AAPL	1,570,665,600	55.017681	55.623547	54.865615	55.539063	113,013,600
AAPL	1,570,752,000	56.229415	57.361487	56.074932	57.016315	166,795,600
AAPL	1,571,011,200	56.700096	57.479755	56.64458	56.934235	96,427,600
AAPL	1,571,097,600	57.05975	57.363887	56.695268	56.801476	87,360,000
AAPL	1,571,184,000	56.330798	56.782181	56.289764	56.572178	73,903,200
AAPL	1,571,270,400	56.745954	57.001816	56.36699	56.791817	67,585,200
AAPL	1,571,356,800	56.62527	57.346997	56.552855	57.064583	97,433,600
AAPL	1,571,616,000	57.332522	58.17011	57.284247	58.054245	87,247,200
AAPL	1,571,702,400	58.211145	58.462178	57.839418	57.92149	82,293,600
AAPL	1,571,788,800	58.438036	58.713209	58.225621	58.698723	75,828,800

Subsets and Splits

No community queries yet

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