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	1,584,576,000	60.036362	61.358962	58.876356	59.402969	271,857,200
AAPL	1,584,662,400	59.985416	61.113876	55.330832	55.631756	401,693,200
AAPL	1,584,921,600	55.350239	55.452163	51.595993	54.449898	336,752,800
AAPL	1,585,008,000	57.359613	60.109167	56.859695	59.912598	287,531,200
AAPL	1,585,094,400	60.851764	62.671857	59.286485	59.582554	303,602,000
AAPL	1,585,180,800	59.825238	62.776212	59.786409	62.717972	252,087,200
AAPL	1,585,267,200	61.337128	62.094285	59.953858	60.121307	204,216,800
AAPL	1,585,526,400	60.849346	62.009351	60.524153	61.837048	167,976,400
AAPL	1,585,612,800	62.028762	63.700817	61.155116	61.71085	197,002,000
AAPL	1,585,699,200	59.820373	60.359121	58.03183	58.463799	176,218,400
AAPL	1,585,785,600	58.325477	59.492763	57.490661	59.439373	165,934,000
AAPL	1,585,872,000	58.922472	59.626239	57.99301	58.585148	129,880,000
AAPL	1,586,131,200	60.888159	63.851268	60.51929	63.695957	201,820,400
AAPL	1,586,217,600	65.717469	65.935886	62.85386	62.95821	202,887,200
AAPL	1,586,304,000	63.761485	64.88509	63.395045	64.569611	168,895,200
AAPL	1,586,390,400	65.207853	65.540322	64.237137	65.035545	161,834,800
AAPL	1,586,736,000	65.113207	66.421251	64.511361	66.312042	131,022,800
AAPL	1,586,822,400	67.950149	69.952252	67.476922	69.661034	194,994,800
AAPL	1,586,908,800	68.532562	69.486289	68.103022	69.0252	131,154,400
AAPL	1,586,995,200	69.741103	69.940102	68.520428	69.573654	157,125,200
AAPL	1,587,081,600	69.088306	69.636763	67.188124	68.629639	215,250,000
AAPL	1,587,340,800	67.452638	68.357826	67.18569	67.205101	130,015,200
AAPL	1,587,427,200	67.047377	67.282776	64.414308	65.127785	180,991,600
AAPL	1,587,513,600	66.399394	67.440489	66.057223	67.00367	116,862,400
AAPL	1,587,600,000	66.947868	68.374822	66.705189	66.744019	124,814,400
AAPL	1,587,686,400	67.27062	68.680585	67.222082	68.670876	126,161,200
AAPL	1,587,945,600	68.386937	69.051883	67.937987	68.719414	117,087,600
AAPL	1,588,032,000	69.182944	69.364953	67.513318	67.60553	112,004,800
AAPL	1,588,118,400	69.097998	70.296832	68.894148	69.826035	137,280,800
AAPL	1,588,204,800	70.367201	71.476246	69.976491	71.299088	183,064,000
AAPL	1,588,291,200	69.466873	72.561031	69.369803	70.15123	240,616,800
AAPL	1,588,550,400	70.175504	71.272411	69.483867	71.143791	133,568,000
AAPL	1,588,636,800	71.604866	73.046379	71.459257	72.211563	147,751,200
AAPL	1,588,723,200	72.91533	73.589977	72.529471	72.956589	142,333,600
AAPL	1,588,809,600	73.585144	74.058371	73.281795	73.711334	115,215,200
AAPL	1,588,896,000	74.373191	75.519301	74.044686	75.465767	133,838,400
AAPL	1,589,155,200	74.971814	77.149667	74.762542	76.653267	145,946,400
AAPL	1,589,241,600	77.339465	77.792074	75.655584	75.777252	162,301,200
AAPL	1,589,328,000	75.957324	76.882005	73.7819	74.862312	200,622,400
AAPL	1,589,414,400	74.098218	75.383031	73.373074	75.322197	158,929,200
AAPL	1,589,500,800	73.085951	74.923134	73.05188	74.8769	166,348,400
AAPL	1,589,760,000	76.205524	77.01583	75.512015	76.64109	135,178,400
AAPL	1,589,846,400	76.658128	77.507368	76.166592	76.198227	101,729,600
AAPL	1,589,932,800	77.059619	77.750692	77.020684	77.68013	111,504,800
AAPL	1,590,019,200	77.54142	78.084062	76.862511	77.100983	102,688,800
AAPL	1,590,105,600	76.838198	77.680145	76.736001	77.597412	81,803,200
AAPL	1,590,451,200	78.719182	78.899248	77.01583	77.0718	125,522,000
AAPL	1,590,537,600	76.928236	77.553603	76.186057	77.4076	112,945,200
AAPL	1,590,624,000	77.081518	78.704572	76.804119	77.441658	133,560,800
AAPL	1,590,710,400	77.684996	78.147332	77.008522	77.366226	153,532,400
AAPL	1,590,969,600	77.319994	78.439341	77.18859	78.317673	80,791,200
AAPL	1,591,056,000	78.050013	78.704587	77.60714	78.680252	87,642,800
AAPL	1,591,142,400	79.001463	79.376203	78.427186	79.113396	104,491,200
AAPL	1,591,228,800	78.935745	79.235043	78.057298	78.432037	87,560,400
AAPL	1,591,315,200	78.682692	80.726712	78.653492	80.665878	137,250,400
AAPL	1,591,574,400	80.361708	81.176885	79.648736	81.142815	95,654,400
AAPL	1,591,660,800	80.821606	84.099335	80.789972	83.705132	147,712,400
AAPL	1,591,747,200	84.656563	86.328279	84.216125	85.858643	166,651,600
AAPL	1,591,833,600	84.999686	85.425524	81.634352	81.736549	201,662,400
AAPL	1,591,920,000	83.882775	84.632246	81.327747	82.442223	200,146,000
AAPL	1,592,179,200	81.091725	84.116389	80.928686	83.461815	138,808,800
AAPL	1,592,265,600	85.522854	85.946264	83.882772	85.673721	165,428,800
AAPL	1,592,352,000	86.420749	86.481583	85.432806	85.554474	114,406,400
AAPL	1,592,438,400	85.510693	86.0071	84.977786	85.588562	96,820,400
AAPL	1,592,524,800	86.296673	86.763874	83.98741	85.099457	264,476,000
AAPL	1,592,784,000	85.493662	87.469548	85.447427	87.325981	135,445,200
AAPL	1,592,870,400	88.574271	90.613427	88.153298	89.189911	212,155,600
AAPL	1,592,956,800	88.81762	89.739865	87.2408	87.61554	192,623,200
AAPL	1,593,043,200	87.771287	88.817629	87.009644	88.778694	137,522,400
AAPL	1,593,129,600	88.674057	88.895494	85.902457	86.050896	205,256,800
AAPL	1,593,388,800	85.958433	88.128993	85.47906	88.034088	130,646,000
AAPL	1,593,475,200	87.620413	89.056101	87.600949	88.768959	140,223,200
AAPL	1,593,561,600	88.846823	89.391893	88.552389	88.601051	110,737,200
AAPL	1,593,648,000	89.511133	90.148672	88.486691	88.601051	114,041,600
AAPL	1,593,993,600	90.034308	91.44079	90.002673	90.971153	118,655,600
AAPL	1,594,080,000	91.35074	92.131846	90.576933	90.688866	112,424,400
AAPL	1,594,166,400	91.6695	92.832645	91.581895	92.80101	117,092,000
AAPL	1,594,252,800	93.696511	93.750046	92.148898	93.200111	125,642,800
AAPL	1,594,339,200	92.793739	93.42155	92.180535	93.363144	90,257,200
AAPL	1,594,598,400	94.672277	97.290574	92.71829	92.932426	191,649,200
AAPL	1,594,684,800	92.311911	94.662536	91.375073	94.470306	170,989,200
AAPL	1,594,771,200	96.35132	96.601956	93.91796	95.120041	153,198,000
AAPL	1,594,857,600	93.988504	94.808545	93.34853	93.94957	110,577,600
AAPL	1,594,944,000	94.402176	94.557907	93.285258	93.759766	92,186,800
AAPL	1,595,203,200	93.847375	95.87436	93.501835	95.735657	90,318,000
AAPL	1,595,289,600	96.52895	96.604384	94.163724	94.41436	103,433,200
AAPL	1,595,376,000	94.115047	95.363362	94.02745	94.679588	89,001,600
AAPL	1,595,462,400	94.411916	94.489786	89.557368	90.37011	197,004,400
AAPL	1,595,548,800	88.562113	90.491765	86.768721	90.146225	185,438,800
AAPL	1,595,808,000	91.212038	92.375184	90.988173	92.282715	121,214,000
AAPL	1,595,894,400	91.852038	92.029676	90.76189	90.766762	103,625,600
AAPL	1,595,980,800	91.250977	92.691529	91.214479	92.506592	90,329,200
AAPL	1,596,067,200	91.67683	93.730586	91.268027	93.625954	158,130,000
AAPL	1,596,153,600	100.1425	103.578403	98.137406	103.427536	374,336,800
AAPL	1,596,412,800	105.315786	108.661655	105.016488	106.03363	308,151,200
AAPL	1,596,499,200	106.223431	107.836749	105.498287	106.741737	173,071,600
AAPL	1,596,585,600	106.461916	107.44986	105.994708	107.128654	121,776,800
AAPL	1,596,672,000	107.462012	111.362687	106.870708	110.86628	202,428,800
AAPL	1,596,758,400	110.386058	110.844356	107.546084	108.345665	198,045,600
AAPL	1,597,017,600	109.796121	110.941865	107.260865	109.920448	212,403,600

Subsets and Splits

No community queries yet

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