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	1,659,657,600	161.066979	163.672314	160.859729	163.178879	56,697,000
AAPL	1,659,916,800	164.185489	165.606584	162.043984	162.705185	60,276,900
AAPL	1,660,003,200	161.86637	163.642739	161.106477	162.754547	63,135,500
AAPL	1,660,089,600	165.478278	167.116485	164.708521	167.017807	70,170,500
AAPL	1,660,176,000	167.827042	168.744838	165.9816	166.277664	57,149,200
AAPL	1,660,262,400	167.590194	169.909329	167.175696	169.840256	68,039,400
AAPL	1,660,521,600	169.267854	171.113295	169.100088	170.915924	54,091,700
AAPL	1,660,608,000	170.511339	171.429136	169.40605	170.758057	56,377,100
AAPL	1,660,694,400	170.501461	173.837069	170.30409	172.258087	79,542,000
AAPL	1,660,780,800	171.468585	172.603479	170.846853	171.863327	62,290,100
AAPL	1,660,867,200	170.758051	171.458735	169.060634	169.267883	70,346,300
AAPL	1,661,126,400	167.461894	167.62966	164.945374	165.369736	69,026,800
AAPL	1,661,212,800	164.886171	166.494773	164.461809	165.034195	54,147,100
AAPL	1,661,299,200	165.123012	165.902632	164.067054	165.330246	53,841,500
AAPL	1,661,385,600	166.563853	167.905996	166.139506	167.79744	51,218,200
AAPL	1,661,472,000	168.330359	168.804053	161.412394	161.471603	78,961,000
AAPL	1,661,731,200	159.034041	160.761063	157.721518	159.261032	73,314,000
AAPL	1,661,817,600	160.001177	160.425524	155.649079	156.823456	77,906,200
AAPL	1,661,904,000	158.205063	158.471522	155.076688	155.15564	87,991,100
AAPL	1,661,990,400	154.583265	156.339892	152.639131	155.885941	74,229,900
AAPL	1,662,076,800	157.652413	158.254404	152.935178	153.764145	76,957,800
AAPL	1,662,422,400	154.415491	155.027345	151.671994	152.500961	73,714,800
AAPL	1,662,508,800	152.787155	154.612855	151.593036	153.912186	87,449,600
AAPL	1,662,595,200	152.609499	154.306916	150.675228	152.43187	84,923,800
AAPL	1,662,681,600	153.428604	155.747753	152.718057	155.30365	68,028,800
AAPL	1,662,940,800	157.494513	162.103192	157.208327	161.284088	104,956,000
AAPL	1,663,027,200	157.800419	158.432014	151.356162	151.819992	122,656,600
AAPL	1,663,113,600	152.75753	155.037211	151.593031	153.270706	87,965,400
AAPL	1,663,200,000	152.619416	153.201681	149.392363	150.369354	90,481,100
AAPL	1,663,286,400	149.22455	149.362711	146.421829	148.721237	162,278,800
AAPL	1,663,545,600	147.3495	152.530566	147.142266	152.451614	81,474,200
AAPL	1,663,632,000	151.385785	156.004342	151.069995	154.839828	107,689,800
AAPL	1,663,718,400	155.274062	156.655689	151.58318	151.701599	101,696,800
AAPL	1,663,804,800	150.379193	152.441747	148.928493	150.734467	86,652,500
AAPL	1,663,891,200	149.204834	149.481156	146.609362	148.454803	96,029,900
AAPL	1,664,150,400	147.694888	151.750922	147.675146	148.790314	93,339,400
AAPL	1,664,236,800	150.734477	152.688475	147.981102	149.767334	84,442,700
AAPL	1,664,323,200	145.701433	148.662042	142.938195	147.872543	146,691,400
AAPL	1,664,409,600	144.181655	144.793509	138.832808	140.609177	128,138,200
AAPL	1,664,496,000	139.424936	141.221046	136.188005	136.385376	124,925,300
AAPL	1,664,755,200	136.395242	141.191429	135.882066	140.579559	114,311,700
AAPL	1,664,841,600	143.125683	144.30006	142.365789	144.181641	87,830,100
AAPL	1,664,928,000	142.178314	145.44485	141.132219	144.477707	79,471,000
AAPL	1,665,014,400	143.895462	145.602742	143.313213	143.520447	68,402,200
AAPL	1,665,100,800	140.668361	141.221021	137.618938	138.250534	85,925,600
AAPL	1,665,360,000	138.576233	140.026932	136.750533	138.576233	74,899,000
AAPL	1,665,446,400	138.063039	139.494012	136.405105	137.155121	77,033,700
AAPL	1,665,532,800	137.30318	138.517025	136.345915	136.523544	70,433,700
AAPL	1,665,619,200	133.217545	141.704616	132.605676	141.112503	113,224,000
AAPL	1,665,705,600	142.415164	142.622413	136.375526	136.563034	88,598,000
AAPL	1,665,964,800	139.217698	141.023657	138.4282	140.5401	85,250,900
AAPL	1,666,051,200	143.579646	144.77375	138.763718	141.862488	99,136,600
AAPL	1,666,137,600	139.829549	143.046738	139.642041	141.971054	61,758,300
AAPL	1,666,224,000	141.142096	143.974407	140.776944	141.507233	64,522,000
AAPL	1,666,310,400	140.994068	145.90869	140.776955	145.336304	86,548,600
AAPL	1,666,569,600	145.257366	148.257443	144.082988	147.487686	75,981,900
AAPL	1,666,656,000	148.119235	150.487731	147.398824	150.339691	74,732,300
AAPL	1,666,742,400	148.977807	149.994281	146.096135	147.388947	88,194,300
AAPL	1,666,828,800	146.12578	147.092908	142.237511	142.898712	109,180,200
AAPL	1,666,915,200	146.254078	155.431969	145.879078	153.695084	164,762,400
AAPL	1,667,174,400	151.148939	152.21476	149.925216	151.326569	97,943,200
AAPL	1,667,260,800	153.043746	153.408883	147.171875	148.671906	80,379,300
AAPL	1,667,347,200	146.994229	150.17195	143.096097	143.125702	93,604,600
AAPL	1,667,433,600	140.194696	140.924985	136.92816	137.056458	97,918,500
AAPL	1,667,520,000	140.456933	141.030269	132.835554	136.789581	140,814,800
AAPL	1,667,779,200	135.534154	137.550701	134.110702	137.323349	83,374,600
AAPL	1,667,865,600	138.796212	139.804478	135.909775	137.896667	89,908,500
AAPL	1,667,952,000	136.908169	136.957598	133.043105	133.319885	74,917,800
AAPL	1,668,038,400	139.616708	145.181992	137.896701	145.181992	118,854,000
AAPL	1,668,124,800	144.144036	148.285866	142.710689	147.979431	93,979,700
AAPL	1,668,384,000	147.257832	148.552773	145.735523	146.57576	73,374,100
AAPL	1,668,470,400	150.470504	151.824754	146.852566	148.315552	89,868,300
AAPL	1,668,556,800	147.415999	148.147484	145.597135	147.079895	64,218,300
AAPL	1,668,643,200	144.74703	149.738992	144.470249	148.987732	80,389,400
AAPL	1,668,729,600	150.559459	150.944976	148.246357	149.551178	74,829,600
AAPL	1,668,988,800	148.434182	148.64176	146.022223	146.308884	58,724,100
AAPL	1,669,075,200	146.427507	148.691181	145.241287	148.453934	51,804,100
AAPL	1,669,161,600	147.732319	150.084969	147.623582	149.33371	58,301,400
AAPL	1,669,334,400	146.605428	147.168884	145.429103	146.40773	35,195,900
AAPL	1,669,593,600	143.471879	144.954639	141.732112	142.562454	69,246,000
AAPL	1,669,680,000	142.631606	143.145633	138.736903	139.54747	83,763,800
AAPL	1,669,766,400	139.774825	147.0107	138.934604	146.328629	111,380,900
AAPL	1,669,852,800	146.506597	147.416021	144.92498	146.605438	71,250,400
AAPL	1,669,939,200	144.282447	146.298994	143.975997	146.111176	65,447,400
AAPL	1,670,198,400	146.071645	149.185435	144.094632	144.944748	68,826,400
AAPL	1,670,284,800	145.379693	145.607046	140.288875	141.267502	64,727,200
AAPL	1,670,371,200	140.555778	141.722209	138.390946	139.320145	69,721,100
AAPL	1,670,457,600	140.723807	141.870479	139.478294	141.010468	62,128,300
AAPL	1,670,544,000	140.704047	143.896935	139.280595	140.526123	76,097,000
AAPL	1,670,803,200	141.05988	142.839195	139.43873	142.829315	70,462,700
AAPL	1,670,889,600	147.781762	148.246361	142.582221	143.79808	93,886,200
AAPL	1,670,976,000	143.67946	144.974402	139.537615	141.564056	82,291,200
AAPL	1,671,062,400	139.488168	140.17024	134.466553	134.931152	98,931,900
AAPL	1,671,148,800	135.118972	136.06793	132.192986	132.96402	160,156,900
AAPL	1,671,408,000	133.557116	133.646078	129.810683	130.848602	79,592,600
AAPL	1,671,494,400	129.87989	131.718513	128.39713	130.779434	77,432,800
AAPL	1,671,580,800	131.451621	135.237604	131.224269	133.893234	85,928,000
AAPL	1,671,667,200	132.805865	133.013442	128.80241	130.71022	77,852,100
AAPL	1,671,753,600	129.415314	130.898074	128.150027	130.344513	63,814,900
AAPL	1,672,099,200	129.870013	129.899667	127.240581	128.535522	69,007,800

Subsets and Splits

No community queries yet

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