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	1,597,104,000	109.181811	109.681546	106.390588	106.651428	187,902,400
AAPL	1,597,190,400	107.745975	110.454316	107.550958	110.195915	165,598,000
AAPL	1,597,276,800	111.580559	113.152909	111.09057	112.146118	210,082,000
AAPL	1,597,363,200	111.970588	112.136353	110.230033	112.046158	165,565,200
AAPL	1,597,622,400	113.172387	113.196766	111.124681	111.753616	119,561,600
AAPL	1,597,708,800	111.504976	113.111451	111.168566	112.684845	105,633,600
AAPL	1,597,795,200	113.094394	114.245011	112.731172	112.826241	145,538,000
AAPL	1,597,881,600	112.867685	115.444386	112.850619	115.329811	126,907,200
AAPL	1,597,968,000	116.292711	121.758142	116.280525	121.273033	338,054,800
AAPL	1,598,227,200	125.492765	125.578095	120.8513	122.723488	345,937,600
AAPL	1,598,313,600	121.592378	122.062861	119.988336	121.716698	211,495,600
AAPL	1,598,400,000	123.03797	123.830238	121.967796	123.371941	163,022,400
AAPL	1,598,486,400	123.976485	124.310455	120.748903	121.897087	155,552,400
AAPL	1,598,572,800	122.874627	123.293919	121.475362	121.699638	187,630,000
AAPL	1,598,832,000	124.403078	127.737913	122.86242	125.826714	225,702,700
AAPL	1,598,918,400	129.454122	131.443332	127.279655	130.83876	151,948,100
AAPL	1,599,004,800	134.163839	134.544127	123.837547	128.127975	200,119,000
AAPL	1,599,091,200	123.749778	125.631711	117.499392	117.869926	257,599,600
AAPL	1,599,177,600	117.080115	120.619721	108.128707	117.947952	332,607,200
AAPL	1,599,523,200	111.112502	116.027001	109.87413	110.010643	231,366,600
AAPL	1,599,609,600	114.340087	116.17327	112.389889	114.39859	176,940,500
AAPL	1,599,696,000	117.362879	117.499392	109.698602	110.663948	182,274,400
AAPL	1,599,782,400	111.717079	112.360647	107.260877	109.211075	180,860,300
AAPL	1,600,041,600	111.863334	113.043202	109.991146	112.487396	140,150,100
AAPL	1,600,128,000	115.383437	115.870986	110.78097	112.66291	184,642,000
AAPL	1,600,214,400	112.360634	113.111457	109.250067	109.337822	154,679,000
AAPL	1,600,300,800	106.987843	109.406084	106.002991	107.5924	178,011,000
AAPL	1,600,387,200	107.650907	108.11895	103.448226	104.17955	287,104,900
AAPL	1,600,646,400	101.936819	107.446129	100.532675	107.338867	195,713,800
AAPL	1,600,732,800	109.874141	110.049659	106.441797	109.025803	183,055,400
AAPL	1,600,819,200	108.840544	109.31834	104.111308	104.452599	150,718,700
AAPL	1,600,905,600	102.551123	107.504626	102.385358	105.525177	167,743,300
AAPL	1,600,992,000	105.729971	109.64012	104.988894	109.4841	149,981,400
AAPL	1,601,251,200	112.146101	112.44838	109.971628	112.097343	137,672,400
AAPL	1,601,337,600	111.697552	112.438622	110.741953	111.249001	99,382,200
AAPL	1,601,424,000	110.956489	114.340083	110.790724	112.926186	142,675,200
AAPL	1,601,510,400	114.710623	114.788632	112.945696	113.88179	116,120,400
AAPL	1,601,596,800	110.07889	112.497138	109.425576	110.20565	144,712,000
AAPL	1,601,856,000	111.073497	113.745265	110.722461	113.598999	106,243,800
AAPL	1,601,942,400	112.818915	113.228462	109.454827	110.342171	161,498,200
AAPL	1,602,028,800	111.765819	112.672661	111.288015	112.214363	96,849,000
AAPL	1,602,115,200	113.355234	113.501501	111.736567	112.107109	83,477,200
AAPL	1,602,201,600	112.409378	114.086549	112.058341	114.057297	100,506,900
AAPL	1,602,460,800	117.070359	122.062868	116.309783	121.302292	240,226,800
AAPL	1,602,547,200	122.150617	122.267632	116.670567	118.084457	262,330,500
AAPL	1,602,633,600	117.986955	119.966404	116.641321	118.172226	150,712,000
AAPL	1,602,720,000	115.763726	118.181967	115.20792	117.70417	112,559,200
AAPL	1,602,806,400	118.259969	118.52325	115.851474	116.056244	115,393,800
AAPL	1,603,065,600	116.972854	117.421398	112.779933	113.091965	120,639,300
AAPL	1,603,152,000	113.30647	116.017251	112.750664	114.583855	124,423,700
AAPL	1,603,238,400	113.764769	115.753971	113.550246	113.959793	89,946,000
AAPL	1,603,324,800	114.525333	115.100645	111.73655	112.867668	101,988,000
AAPL	1,603,411,200	113.491736	113.647755	111.434277	112.175354	82,572,600
AAPL	1,603,670,400	111.171016	113.647768	110.06915	112.18512	111,850,700
AAPL	1,603,756,800	112.61415	114.359578	111.687809	113.69651	92,276,800
AAPL	1,603,843,200	112.185105	112.55564	108.333461	108.430969	143,937,800
AAPL	1,603,929,600	109.571856	114.018304	109.406084	112.448395	146,129,200
AAPL	1,604,016,000	108.294468	109.20131	105.037642	106.149254	190,272,600
AAPL	1,604,275,200	106.393023	107.923927	104.647595	106.061485	122,866,900
AAPL	1,604,361,600	106.929327	108.713752	106.022485	107.689903	107,624,400
AAPL	1,604,448,000	111.297781	112.711671	109.552353	112.087608	138,235,500
AAPL	1,604,534,400	115.012886	116.641306	113.959785	116.065994	126,387,100
AAPL	1,604,620,800	115.572739	116.432304	113.433586	115.934151	114,457,900
AAPL	1,604,880,000	117.7021	119.157502	113.355428	113.619156	154,515,300
AAPL	1,604,966,400	112.867044	114.859671	111.480009	113.27729	138,023,400
AAPL	1,605,052,800	114.468962	116.852302	113.736376	116.715553	112,295,000
AAPL	1,605,139,200	116.842531	117.731398	115.816908	116.442047	103,162,300
AAPL	1,605,225,600	116.666727	116.891382	115.133181	116.490906	81,581,900
AAPL	1,605,484,800	116.15879	118.180726	115.406671	117.506752	91,183,000
AAPL	1,605,571,200	116.774193	117.868183	116.197888	116.617905	74,271,000
AAPL	1,605,657,600	115.855979	117.037883	115.260142	115.289444	76,322,100
AAPL	1,605,744,000	114.859684	116.295554	114.097796	115.885307	74,113,000
AAPL	1,605,830,400	115.885312	116.012291	114.566659	114.615494	73,604,300
AAPL	1,606,089,600	114.459187	114.888973	111.108828	111.206505	127,959,300
AAPL	1,606,176,000	111.265126	113.160076	109.975768	112.495865	113,874,200
AAPL	1,606,262,400	112.867049	114.039183	112.495867	113.335899	76,499,200
AAPL	1,606,435,200	113.863372	114.762009	113.5215	113.882904	46,691,300
AAPL	1,606,694,400	114.254068	118.161192	114.09778	116.285774	169,410,200
AAPL	1,606,780,800	118.20028	120.603161	117.223499	119.870575	127,728,200
AAPL	1,606,867,200	119.186821	120.505481	118.083061	120.222214	89,004,200
AAPL	1,606,953,600	120.651976	120.905942	119.372396	120.085449	78,967,600
AAPL	1,607,040,000	119.753348	120.007313	118.698423	119.411476	78,260,400
AAPL	1,607,299,200	119.470088	121.677616	119.411484	120.876656	86,712,000
AAPL	1,607,385,600	121.482242	122.078079	120.231956	121.492004	82,225,500
AAPL	1,607,472,000	121.638556	123.025583	118.19052	118.952408	115,089,200
AAPL	1,607,558,400	117.702109	120.993863	117.360237	120.378487	81,312,200
AAPL	1,607,644,800	119.587297	119.909636	117.750951	119.567764	86,939,800
AAPL	1,607,904,000	119.753368	120.485954	118.717982	118.952408	79,184,500
AAPL	1,607,990,400	121.452946	124.930291	121.247823	124.910751	157,243,700
AAPL	1,608,076,800	124.45167	125.389372	123.6214	124.842377	98,208,600
AAPL	1,608,163,200	125.907069	126.571288	125.067037	125.711716	94,359,800
AAPL	1,608,249,600	125.965685	126.102434	123.191623	123.719086	192,541,500
AAPL	1,608,508,800	122.117158	125.330769	120.583612	125.252625	121,251,600
AAPL	1,608,595,200	128.554151	131.289141	126.639654	128.817886	168,904,800
AAPL	1,608,681,600	129.091392	129.355113	127.74343	127.919258	88,223,700
AAPL	1,608,768,000	128.270936	130.361248	128.056043	128.905838	54,930,100
AAPL	1,609,113,600	130.878854	134.151061	130.409989	133.516159	124,486,200
AAPL	1,609,200,000	134.844605	135.567413	131.220741	131.738434	121,047,300
AAPL	1,609,286,400	132.431956	132.83244	130.302566	130.615143	96,452,100
AAPL	1,609,372,800	130.966826	131.611505	128.661621	129.6091	99,116,600

Subsets and Splits

No community queries yet

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