Split (1)

train · 921k rows

Date timestamp[ns]date 2000-01-03 00:00:00 2025-12-24 00:00:00	Ticker stringclasses 141 values	Open float64 0.04 999k	High float64 0.04 1.01M	Low float64 0.03 912k	Close float64 0.04 976k	Volume float64 0 9.23B
2004-05-20T00:00:00	AAPL	0.399331	0.404879	0.396932	0.40053	196,296,800
2004-05-21T00:00:00	AAPL	0.403379	0.407878	0.40083	0.406528	179,894,400
2004-05-24T00:00:00	AAPL	0.409227	0.418375	0.406528	0.409977	235,603,200
2004-05-25T00:00:00	AAPL	0.412376	0.427522	0.409227	0.426022	319,978,400
2004-05-26T00:00:00	AAPL	0.424823	0.431571	0.419875	0.427522	322,168,000
2004-05-27T00:00:00	AAPL	0.426772	0.428872	0.417176	0.422424	235,972,800
2004-05-28T00:00:00	AAPL	0.421075	0.423923	0.416876	0.420774	145,717,600
2004-06-01T00:00:00	AAPL	0.416726	0.422873	0.414027	0.420774	182,134,400
2004-06-02T00:00:00	AAPL	0.420325	0.437419	0.416876	0.433671	318,712,800
2004-06-03T00:00:00	AAPL	0.430671	0.43472	0.424224	0.425873	250,930,400
2004-06-04T00:00:00	AAPL	0.428272	0.438619	0.427522	0.431572	399,112,000
2004-06-07T00:00:00	AAPL	0.43547	0.449566	0.432021	0.447016	295,876,000
2004-06-08T00:00:00	AAPL	0.449716	0.456463	0.447317	0.455114	415,620,800
2004-06-09T00:00:00	AAPL	0.451215	0.460513	0.449865	0.452865	349,204,800
2004-06-10T00:00:00	AAPL	0.452865	0.464412	0.452865	0.460963	257,577,600
2004-06-14T00:00:00	AAPL	0.459612	0.460062	0.442368	0.451665	243,986,400
2004-06-15T00:00:00	AAPL	0.457963	0.46696	0.453764	0.460213	444,634,400
2004-06-16T00:00:00	AAPL	0.459763	0.499651	0.457814	0.490954	909,641,600
2004-06-17T00:00:00	AAPL	0.488255	0.496801	0.483006	0.492003	551,320,000
2004-06-18T00:00:00	AAPL	0.489754	0.501	0.486305	0.493503	406,252,000
2004-06-21T00:00:00	AAPL	0.496652	0.50235	0.481656	0.484805	390,213,600
2004-06-22T00:00:00	AAPL	0.484356	0.496202	0.484205	0.494852	360,511,200
2004-06-23T00:00:00	AAPL	0.494852	0.507298	0.493202	0.505349	390,868,800
2004-06-24T00:00:00	AAPL	0.5025	0.505349	0.494553	0.497551	252,515,200
2004-06-25T00:00:00	AAPL	0.495902	0.505349	0.494852	0.505349	323,428,000
2004-06-28T00:00:00	AAPL	0.512547	0.512697	0.483006	0.487205	521,096,800
2004-06-29T00:00:00	AAPL	0.480907	0.494702	0.47101	0.487354	590,553,600
2004-06-30T00:00:00	AAPL	0.488255	0.494403	0.478207	0.487954	373,044,000
2004-07-01T00:00:00	AAPL	0.481356	0.487054	0.478357	0.484356	341,941,600
2004-07-02T00:00:00	AAPL	0.457064	0.467561	0.445817	0.466061	910,683,200
2004-07-06T00:00:00	AAPL	0.46891	0.471159	0.461862	0.464112	348,980,800
2004-07-07T00:00:00	AAPL	0.462612	0.470259	0.451815	0.455714	397,992,000
2004-07-08T00:00:00	AAPL	0.451815	0.460063	0.449116	0.451965	233,380,000
2004-07-09T00:00:00	AAPL	0.453915	0.457364	0.450316	0.450316	208,863,200
2004-07-12T00:00:00	AAPL	0.450165	0.450466	0.43382	0.436969	511,621,600
2004-07-13T00:00:00	AAPL	0.438618	0.443867	0.43517	0.438169	316,176,000
2004-07-14T00:00:00	AAPL	0.432771	0.449416	0.430971	0.443567	835,800,000
2004-07-15T00:00:00	AAPL	0.489753	0.5043	0.481506	0.493803	1,767,724,000
2004-07-16T00:00:00	AAPL	0.491853	0.493652	0.481656	0.482856	488,381,600
2004-07-19T00:00:00	AAPL	0.480007	0.483156	0.474758	0.479407	533,170,400
2004-07-20T00:00:00	AAPL	0.479107	0.482856	0.473109	0.482856	323,747,200
2004-07-21T00:00:00	AAPL	0.486155	0.490503	0.46996	0.474159	301,257,600
2004-07-22T00:00:00	AAPL	0.46861	0.475808	0.465761	0.475058	334,118,400
2004-07-23T00:00:00	AAPL	0.472809	0.476108	0.457064	0.460362	273,571,200
2004-07-26T00:00:00	AAPL	0.462612	0.471609	0.461562	0.46876	393,932,000
2004-07-27T00:00:00	AAPL	0.476857	0.491103	0.473408	0.486304	425,006,400
2004-07-28T00:00:00	AAPL	0.484505	0.486005	0.467261	0.483905	285,051,200
2004-07-29T00:00:00	AAPL	0.486904	0.492153	0.481806	0.489454	222,157,600
2004-07-30T00:00:00	AAPL	0.489604	0.494853	0.479857	0.484955	243,023,200
2004-08-02T00:00:00	AAPL	0.46756	0.482856	0.466811	0.473559	365,092,000
2004-08-03T00:00:00	AAPL	0.471609	0.475659	0.467111	0.46921	211,629,600
2004-08-04T00:00:00	AAPL	0.46771	0.481656	0.46741	0.476708	276,488,800
2004-08-05T00:00:00	AAPL	0.477008	0.484356	0.46861	0.47071	244,501,600
2004-08-06T00:00:00	AAPL	0.463362	0.466361	0.445367	0.446567	492,290,400
2004-08-09T00:00:00	AAPL	0.447617	0.456614	0.447016	0.454364	290,847,200
2004-08-10T00:00:00	AAPL	0.455714	0.472958	0.455114	0.472659	351,036,000
2004-08-11T00:00:00	AAPL	0.466361	0.466811	0.453764	0.465011	322,392,000
2004-08-12T00:00:00	AAPL	0.456614	0.462612	0.454064	0.455414	226,200,800
2004-08-13T00:00:00	AAPL	0.458863	0.46906	0.455864	0.462462	328,048,000
2004-08-16T00:00:00	AAPL	0.464861	0.475658	0.459463	0.461562	435,674,400
2004-08-17T00:00:00	AAPL	0.458563	0.466811	0.455114	0.462912	323,019,200
2004-08-18T00:00:00	AAPL	0.457513	0.477607	0.457213	0.475958	364,655,200
2004-08-19T00:00:00	AAPL	0.472509	0.477758	0.455264	0.460513	388,920,000
2004-08-20T00:00:00	AAPL	0.460513	0.464711	0.457213	0.461862	316,780,800
2004-08-23T00:00:00	AAPL	0.462761	0.46891	0.458863	0.466061	254,660,000
2004-08-24T00:00:00	AAPL	0.46876	0.479107	0.46771	0.479107	374,136,000
2004-08-25T00:00:00	AAPL	0.477907	0.497101	0.475808	0.495602	505,618,400
2004-08-26T00:00:00	AAPL	0.495452	0.527542	0.490953	0.519745	955,858,400
2004-08-27T00:00:00	AAPL	0.520045	0.521244	0.509848	0.515096	388,813,600
2004-08-30T00:00:00	AAPL	0.509848	0.520644	0.509248	0.511647	218,142,400
2004-08-31T00:00:00	AAPL	0.510898	0.524093	0.509848	0.517196	376,560,800
2004-09-01T00:00:00	AAPL	0.514346	0.539689	0.512697	0.537739	515,726,400
2004-09-02T00:00:00	AAPL	0.532341	0.536989	0.522294	0.534741	406,324,800
2004-09-03T00:00:00	AAPL	0.524994	0.53864	0.524994	0.528292	293,468,000
2004-09-07T00:00:00	AAPL	0.530842	0.542688	0.528292	0.536239	301,957,600
2004-09-08T00:00:00	AAPL	0.53534	0.548386	0.53504	0.545087	343,526,400
2004-09-09T00:00:00	AAPL	0.541338	0.544337	0.529042	0.53534	461,339,200
2004-09-10T00:00:00	AAPL	0.534741	0.543288	0.531741	0.53789	328,014,400
2004-09-13T00:00:00	AAPL	0.538039	0.540888	0.529642	0.533691	281,976,800
2004-09-14T00:00:00	AAPL	0.528443	0.533091	0.521544	0.532191	254,822,400
2004-09-15T00:00:00	AAPL	0.530242	0.532041	0.521845	0.527842	232,668,800
2004-09-16T00:00:00	AAPL	0.527842	0.551236	0.526043	0.545087	501,916,800
2004-09-17T00:00:00	AAPL	0.548087	0.560533	0.545837	0.556934	502,308,800
2004-09-20T00:00:00	AAPL	0.553035	0.56953	0.552885	0.565481	245,000,000
2004-09-21T00:00:00	AAPL	0.566081	0.582876	0.561733	0.56998	386,652,000
2004-09-22T00:00:00	AAPL	0.571329	0.571929	0.551985	0.553635	401,688,000
2004-09-23T00:00:00	AAPL	0.555435	0.562332	0.553785	0.558884	397,404,000
2004-09-24T00:00:00	AAPL	0.561582	0.569829	0.557084	0.559183	369,488,000
2004-09-27T00:00:00	AAPL	0.554084	0.56953	0.552285	0.562782	397,516,000
2004-09-28T00:00:00	AAPL	0.561733	0.574178	0.561582	0.57043	353,186,400
2004-09-29T00:00:00	AAPL	0.56878	0.582726	0.567131	0.580027	273,509,600
2004-09-30T00:00:00	AAPL	0.584826	0.588874	0.576578	0.581076	425,012,000
2004-10-01T00:00:00	AAPL	0.586625	0.587674	0.578528	0.579877	465,404,800
2004-10-04T00:00:00	AAPL	0.587525	0.587525	0.581076	0.581677	574,084,000
2004-10-05T00:00:00	AAPL	0.578227	0.594872	0.575828	0.590374	406,162,400
2004-10-06T00:00:00	AAPL	0.592323	0.611217	0.591873	0.609418	446,303,200
2004-10-07T00:00:00	AAPL	0.607919	0.613767	0.591723	0.594122	426,148,800
2004-10-08T00:00:00	AAPL	0.593223	0.596372	0.582426	0.585725	359,228,800
2004-10-11T00:00:00	AAPL	0.581826	0.585725	0.572829	0.578677	323,870,400
2004-10-12T00:00:00	AAPL	0.577328	0.578528	0.564581	0.574179	460,191,200

Subsets and Splits

No community queries yet

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