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	1,672,185,600	128.179654	129.524023	124.423333	124.591377	85,438,400
AAPL	1,672,272,000	126.518978	128.980357	126.261971	128.120361	75,703,700
AAPL	1,672,358,400	126.934157	128.45645	125.965417	128.436676	77,034,200
AAPL	1,672,704,000	128.782633	129.395502	122.742858	123.632515	112,117,500
AAPL	1,672,790,400	125.431622	127.181283	123.642427	124.907715	89,113,600
AAPL	1,672,876,800	125.668849	126.301493	123.326093	123.583099	80,962,700
AAPL	1,672,963,200	124.561746	128.792547	123.454616	128.130249	87,754,700
AAPL	1,673,222,400	128.970443	131.876655	128.397108	128.654114	70,790,800
AAPL	1,673,308,800	128.762909	129.751416	126.647505	129.227509	63,896,200
AAPL	1,673,395,200	129.741519	131.975539	128.960606	131.95578	69,458,900
AAPL	1,673,481,600	132.341278	132.7169	129.929319	131.876678	71,379,600
AAPL	1,673,568,000	130.512532	133.369316	130.14679	133.211151	57,809,700
AAPL	1,673,913,600	133.280366	135.712084	132.588414	134.377609	63,646,600
AAPL	1,674,000,000	135.247471	137.016892	133.478036	133.655975	69,672,800
AAPL	1,674,086,400	132.538961	134.684018	132.232526	133.715286	58,280,400
AAPL	1,674,172,800	133.725202	136.433716	132.677387	136.285431	80,223,600
AAPL	1,674,432,000	136.532534	141.672781	136.315061	139.488174	81,760,300
AAPL	1,674,518,400	138.69736	141.51461	138.68748	140.891846	66,435,100
AAPL	1,674,604,800	139.270716	140.793009	137.21462	140.229568	65,799,300
AAPL	1,674,691,200	141.524491	142.59208	140.269084	142.30542	54,105,100
AAPL	1,674,777,600	141.514594	145.537808	141.435512	144.252747	70,555,800
AAPL	1,675,036,800	143.29394	143.877156	141.208191	141.356461	64,015,300
AAPL	1,675,123,200	141.0599	142.681051	140.644729	142.631622	65,874,500
AAPL	1,675,209,600	142.315318	144.924975	139.695781	143.75853	77,663,600
AAPL	1,675,296,000	147.188617	149.442411	146.467012	149.086563	118,339,000
AAPL	1,675,382,400	146.32862	155.571162	146.130922	152.724258	154,357,300
AAPL	1,675,641,600	150.816456	151.340364	149.047021	149.986099	69,858,300
AAPL	1,675,728,000	148.908637	153.445879	148.908637	152.872543	83,322,600
AAPL	1,675,814,400	152.111399	152.803351	149.43254	150.17392	64,120,100
AAPL	1,675,900,800	152.01256	152.556241	148.691177	149.136002	56,007,100
AAPL	1,675,987,200	147.967791	149.829011	147.730182	149.502304	57,450,700
AAPL	1,676,246,400	149.442894	152.719845	149.413195	152.31395	62,199,000
AAPL	1,676,332,800	150.601222	152.234757	149.353807	151.670441	61,707,600
AAPL	1,676,419,200	151.581353	153.947491	151.353654	153.77919	65,573,800
AAPL	1,676,505,600	151.977339	154.769191	151.818948	152.175354	68,167,900
AAPL	1,676,592,000	150.828932	151.472436	149.343908	151.026932	59,144,100
AAPL	1,676,937,600	148.700387	149.789411	146.928265	146.997559	58,867,200
AAPL	1,677,024,000	147.383685	148.452904	145.690766	147.423294	51,011,300
AAPL	1,677,110,400	148.591454	148.838958	145.769918	147.90834	48,394,200
AAPL	1,677,196,800	145.64124	145.720443	144.265118	145.245239	55,469,600
AAPL	1,677,456,000	146.235266	147.680681	145.977852	146.443161	44,998,500
AAPL	1,677,542,400	145.581857	147.591588	145.364052	145.938263	50,547,000
AAPL	1,677,628,800	145.364036	145.760036	143.562199	143.859207	55,479,000
AAPL	1,677,715,200	142.938509	145.245248	142.46329	144.453232	52,238,100
AAPL	1,677,801,600	146.561957	149.601313	145.859054	149.52211	70,732,300
AAPL	1,678,060,800	152.254535	154.739484	151.927843	152.294144	87,558,000
AAPL	1,678,147,200	152.16545	152.492157	149.621117	150.086426	56,182,000
AAPL	1,678,233,600	151.284321	151.937735	150.31411	151.343719	47,204,800
AAPL	1,678,320,000	152.02682	152.997031	148.730065	149.086472	53,833,600
AAPL	1,678,406,400	148.710298	149.433006	146.136251	147.017365	68,572,400
AAPL	1,678,665,600	146.334266	151.611053	146.225364	148.967712	84,457,100
AAPL	1,678,752,000	149.76961	151.868439	148.601398	151.066528	73,695,900
AAPL	1,678,838,400	149.680523	151.719954	148.423199	151.462555	77,167,900
AAPL	1,678,924,800	150.640815	154.897886	150.126002	154.293976	76,161,100
AAPL	1,679,011,200	154.521703	155.175117	152.739671	153.452484	98,944,600
AAPL	1,679,270,400	153.521783	156.244326	152.610955	155.828506	73,641,400
AAPL	1,679,356,800	155.749335	157.808555	154.977109	157.689758	73,938,300
AAPL	1,679,443,200	157.709536	160.521178	156.234407	156.254211	75,701,800
AAPL	1,679,529,600	157.244223	159.937068	156.105696	157.343216	67,622,100
AAPL	1,679,616,000	157.273949	158.739168	156.274038	158.65007	59,196,500
AAPL	1,679,875,200	158.343137	159.164852	156.293797	156.699707	52,390,300
AAPL	1,679,961,600	156.392816	156.907629	154.422679	156.076004	45,992,200
AAPL	1,680,048,000	157.77884	159.442074	157.75905	159.164871	51,305,700
AAPL	1,680,134,400	159.917283	160.847901	159.659885	160.738998	49,501,700
AAPL	1,680,220,800	160.818201	163.352639	160.293493	163.253632	68,749,800
AAPL	1,680,480,000	162.629947	164.629768	162.580443	164.510971	56,976,200
AAPL	1,680,566,400	164.93665	165.174244	163.461521	163.976334	46,278,300
AAPL	1,680,652,800	163.095226	163.402129	160.184577	162.125	51,511,700
AAPL	1,680,739,200	160.808275	163.31303	160.382576	163.016022	45,390,100
AAPL	1,681,084,800	159.808382	160.412292	158.481764	160.412292	47,716,900
AAPL	1,681,171,200	160.729093	160.738987	158.907452	159.194565	47,644,200
AAPL	1,681,257,600	159.610385	160.441995	158.184759	158.501572	50,133,100
AAPL	1,681,344,000	160.016288	164.144653	159.808378	163.907043	68,445,600
AAPL	1,681,430,400	162.946711	164.65945	162.18441	163.560532	49,386,500
AAPL	1,681,689,600	163.441721	163.738728	162.392306	163.580322	41,516,200
AAPL	1,681,776,000	164.441652	165.73857	163.996133	164.807953	49,923,000
AAPL	1,681,862,400	164.144659	166.481098	163.887245	165.95639	47,720,200
AAPL	1,681,948,800	164.431739	166.193966	163.907031	164.986145	52,456,400
AAPL	1,682,035,200	163.402121	164.788137	162.847714	163.372421	58,337,300
AAPL	1,682,294,400	163.35266	163.946676	162.253741	163.679367	41,949,600
AAPL	1,682,380,800	163.540724	164.649537	162.095294	162.134903	48,714,100
AAPL	1,682,467,200	161.431992	163.629828	161.174593	162.125	45,498,800
AAPL	1,682,553,600	163.540739	166.877088	163.540739	166.728592	64,902,300
AAPL	1,682,640,000	166.807795	168.154217	166.203884	167.985901	55,209,200
AAPL	1,682,899,200	167.589872	168.748188	166.956262	167.896774	52,472,900
AAPL	1,682,985,600	168.391797	168.649211	165.867253	166.857269	48,425,700
AAPL	1,683,072,000	167.807703	169.213524	165.49107	165.778168	65,136,000
AAPL	1,683,158,400	163.243712	165.37224	162.669501	164.13472	81,235,400
AAPL	1,683,244,800	169.272929	172.559789	169.055124	171.837082	113,316,400
AAPL	1,683,504,000	170.757956	172.114288	170.391655	171.767776	55,962,800
AAPL	1,683,590,400	171.322258	171.807356	169.886738	170.055038	45,326,900
AAPL	1,683,676,800	171.292577	172.292488	170.183749	171.827179	53,724,500
AAPL	1,683,763,200	172.114282	172.846884	170.451047	172.015274	49,514,700
AAPL	1,683,849,600	172.124332	172.560544	169.526907	171.083389	45,497,800
AAPL	1,684,108,800	171.668299	171.717871	169.992855	170.587692	37,266,700
AAPL	1,684,195,200	170.50838	171.648467	170.320014	170.587692	42,110,300
AAPL	1,684,281,600	170.230778	171.440254	168.951883	171.202332	57,951,600
AAPL	1,684,368,000	171.50968	173.730388	171.093299	173.542023	65,496,700
AAPL	1,684,454,400	174.870477	174.870477	173.432971	173.651077	55,772,400
AAPL	1,684,713,600	172.48122	173.204942	171.955787	172.699326	43,570,900

Subsets and Splits

No community queries yet

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