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
2006-10-06T00:00:00	AAPL	2.231933	2.250528	2.213638	2.225935	466,958,800
2006-10-09T00:00:00	AAPL	2.213339	2.251728	2.205241	2.238231	438,222,400
2006-10-10T00:00:00	AAPL	2.235533	2.236732	2.191746	2.213639	531,588,400
2006-10-11T00:00:00	AAPL	2.201943	2.218738	2.17735	2.196244	571,855,200
2006-10-12T00:00:00	AAPL	2.207641	2.261025	2.207341	2.257126	592,855,200
2006-10-13T00:00:00	AAPL	2.268222	2.305711	2.241531	2.249928	684,196,800
2006-10-16T00:00:00	AAPL	2.255026	2.27572	2.243029	2.261324	508,692,800
2006-10-17T00:00:00	AAPL	2.250527	2.257425	2.220536	2.228034	480,925,200
2006-10-18T00:00:00	AAPL	2.241831	2.260426	2.216638	2.235233	1,133,907,600
2006-10-19T00:00:00	AAPL	2.37709	2.397784	2.3441	2.368992	1,512,977,200
2006-10-20T00:00:00	AAPL	2.368393	2.398984	2.359396	2.397784	639,413,600
2006-10-23T00:00:00	AAPL	2.398984	2.456266	2.391785	2.44307	832,507,200
2006-10-24T00:00:00	AAPL	2.435573	2.449669	2.405282	2.430774	463,212,400
2006-10-25T00:00:00	AAPL	2.439771	2.459265	2.429574	2.449669	485,214,800
2006-10-26T00:00:00	AAPL	2.456266	2.47726	2.433173	2.464963	432,756,800
2006-10-27T00:00:00	AAPL	2.451768	2.472761	2.399583	2.41158	594,966,400
2006-10-30T00:00:00	AAPL	2.398984	2.426276	2.384289	2.41188	499,917,600
2006-10-31T00:00:00	AAPL	2.442771	2.449669	2.406181	2.431674	501,474,400
2006-11-01T00:00:00	AAPL	2.432274	2.440671	2.350098	2.374091	611,192,400
2006-11-02T00:00:00	AAPL	2.366893	2.378889	2.354297	2.368692	465,483,200
2006-11-03T00:00:00	AAPL	2.380089	2.385188	2.333003	2.347998	431,888,800
2006-11-06T00:00:00	AAPL	2.367793	2.401083	2.352197	2.390586	434,576,800
2006-11-07T00:00:00	AAPL	2.412779	2.429274	2.403182	2.414579	525,932,400
2006-11-08T00:00:00	AAPL	2.399883	2.479959	2.395984	2.472762	690,916,800
2006-11-09T00:00:00	AAPL	2.486257	2.539941	2.462864	2.499454	923,053,600
2006-11-10T00:00:00	AAPL	2.505752	2.507251	2.474261	2.492855	373,864,400
2006-11-13T00:00:00	AAPL	2.495855	2.532743	2.47846	2.529744	450,674,000
2006-11-14T00:00:00	AAPL	2.54324	2.549238	2.516249	2.549238	588,954,800
2006-11-15T00:00:00	AAPL	2.550738	2.57623	2.519247	2.520747	655,323,200
2006-11-16T00:00:00	AAPL	2.545339	2.588227	2.537842	2.567533	693,940,800
2006-11-17T00:00:00	AAPL	2.553437	2.57743	2.549238	2.574731	466,424,000
2006-11-20T00:00:00	AAPL	2.561234	2.60922	2.555236	2.593324	570,794,000
2006-11-21T00:00:00	AAPL	2.621818	2.657207	2.61252	2.657207	622,666,800
2006-11-22T00:00:00	AAPL	2.668904	2.721688	2.634714	2.708492	671,941,200
2006-11-24T00:00:00	AAPL	2.685099	2.791567	2.684199	2.74808	518,677,600
2006-11-27T00:00:00	AAPL	2.774472	2.793965	2.684199	2.685398	1,074,836,000
2006-11-28T00:00:00	AAPL	2.709992	2.758277	2.696495	2.753479	1,036,173,600
2006-11-29T00:00:00	AAPL	2.789166	2.793665	2.70669	2.753176	1,157,083,200
2006-11-30T00:00:00	AAPL	2.765474	2.77957	2.730985	2.748979	870,486,400
2006-12-01T00:00:00	AAPL	2.753177	2.769073	2.702193	2.738782	795,079,600
2006-12-04T00:00:00	AAPL	2.755578	2.760676	2.71419	2.732784	709,536,800
2006-12-05T00:00:00	AAPL	2.748678	2.769072	2.725285	2.737282	662,838,400
2006-12-06T00:00:00	AAPL	2.718388	2.740882	2.689297	2.694095	638,184,400
2006-12-07T00:00:00	AAPL	2.700094	2.71419	2.606221	2.61042	1,004,827,600
2006-12-08T00:00:00	AAPL	2.616119	2.6809	2.609221	2.64701	784,277,200
2006-12-11T00:00:00	AAPL	2.666204	2.678201	2.640712	2.661706	499,780,400
2006-12-12T00:00:00	AAPL	2.657506	2.664404	2.565134	2.583428	1,026,620,000
2006-12-13T00:00:00	AAPL	2.637712	2.671302	2.61372	2.670702	857,052,000
2006-12-14T00:00:00	AAPL	2.670703	2.699195	2.64701	2.655707	832,330,800
2006-12-15T00:00:00	AAPL	2.669803	2.675802	2.619119	2.630815	739,939,200
2006-12-18T00:00:00	AAPL	2.628115	2.639211	2.536942	2.563334	721,576,800
2006-12-19T00:00:00	AAPL	2.541141	2.599623	2.507851	2.588527	911,405,600
2006-12-20T00:00:00	AAPL	2.593325	2.599324	2.541441	2.542041	567,691,600
2006-12-21T00:00:00	AAPL	2.540242	2.563634	2.465264	2.486258	903,599,200
2006-12-22T00:00:00	AAPL	2.503053	2.520448	2.44727	2.465264	613,303,600
2006-12-26T00:00:00	AAPL	2.463764	2.47636	2.425975	2.444569	490,688,800
2006-12-27T00:00:00	AAPL	2.343799	2.459265	2.302412	2.44487	1,935,754,800
2006-12-28T00:00:00	AAPL	2.40588	2.436772	2.388786	2.425375	1,119,876,800
2006-12-29T00:00:00	AAPL	2.517748	2.561235	2.500054	2.54444	1,076,429,200
2007-01-03T00:00:00	AAPL	2.587927	2.596625	2.456266	2.513249	1,238,319,600
2007-01-04T00:00:00	AAPL	2.520747	2.57773	2.513849	2.569033	847,260,400
2007-01-05T00:00:00	AAPL	2.572331	2.585227	2.531244	2.550738	834,741,600
2007-01-08T00:00:00	AAPL	2.57803	2.595125	2.557636	2.563334	797,106,800
2007-01-09T00:00:00	AAPL	2.592726	2.788567	2.553737	2.77627	3,349,298,400
2007-01-10T00:00:00	AAPL	2.841652	2.933124	2.802663	2.909132	2,952,880,000
2007-01-11T00:00:00	AAPL	2.877341	2.902534	2.852149	2.873142	1,440,252,800
2007-01-12T00:00:00	AAPL	2.836852	2.850948	2.796065	2.837753	1,312,690,400
2007-01-16T00:00:00	AAPL	2.869543	2.916629	2.862646	2.91213	1,244,076,400
2007-01-17T00:00:00	AAPL	2.925926	2.927125	2.843751	2.847649	1,646,260,000
2007-01-18T00:00:00	AAPL	2.762175	2.762475	2.670702	2.671302	2,364,605,600
2007-01-19T00:00:00	AAPL	2.658106	2.688697	2.642811	2.654207	1,364,473,600
2007-01-22T00:00:00	AAPL	2.673401	2.674001	2.568733	2.602922	1,454,026,000
2007-01-23T00:00:00	AAPL	2.571132	2.624516	2.564535	2.570232	1,207,424,400
2007-01-24T00:00:00	AAPL	2.599623	2.613719	2.581629	2.600224	927,813,600
2007-01-25T00:00:00	AAPL	2.612519	2.654207	2.580129	2.586727	905,973,600
2007-01-26T00:00:00	AAPL	2.61252	2.620318	2.548939	2.560636	986,874,000
2007-01-29T00:00:00	AAPL	2.588227	2.598724	2.565134	2.577431	901,664,400
2007-01-30T00:00:00	AAPL	2.592126	2.593925	2.556736	2.565733	577,970,400
2007-01-31T00:00:00	AAPL	2.545039	2.579229	2.529744	2.571132	856,069,200
2007-02-01T00:00:00	AAPL	2.586129	2.587328	2.541442	2.541442	664,342,000
2007-02-02T00:00:00	AAPL	2.522847	2.556736	2.51025	2.541741	621,530,000
2007-02-05T00:00:00	AAPL	2.528245	2.556137	2.517448	2.517448	578,852,400
2007-02-06T00:00:00	AAPL	2.532743	2.533343	2.485057	2.523746	864,393,600
2007-02-07T00:00:00	AAPL	2.533643	2.590626	2.505752	2.583729	1,066,825,200
2007-02-08T00:00:00	AAPL	2.562135	2.594526	2.561535	2.584628	679,030,800
2007-02-09T00:00:00	AAPL	2.57563	2.585227	2.495555	2.497354	860,540,800
2007-02-12T00:00:00	AAPL	2.532143	2.554637	2.508151	2.54564	724,071,600
2007-02-13T00:00:00	AAPL	2.554037	2.557936	2.528245	2.540241	580,986,000
2007-02-14T00:00:00	AAPL	2.538142	2.568433	2.536342	2.558236	507,981,600
2007-02-15T00:00:00	AAPL	2.562435	2.567833	2.54264	2.555537	363,661,200
2007-02-16T00:00:00	AAPL	2.556736	2.561534	2.539041	2.54414	399,868,000
2007-02-20T00:00:00	AAPL	2.538742	2.584029	2.524046	2.576231	617,702,400
2007-02-21T00:00:00	AAPL	2.57863	2.683899	2.578031	2.675202	1,155,313,600
2007-02-22T00:00:00	AAPL	2.723186	2.723486	2.655107	2.684498	838,224,800
2007-02-23T00:00:00	AAPL	2.674002	2.709391	2.664704	2.671302	517,893,600
2007-02-26T00:00:00	AAPL	2.694395	2.699194	2.627516	2.654507	615,848,800
2007-02-27T00:00:00	AAPL	2.588228	2.61162	2.501554	2.517149	1,145,813,200
2007-02-28T00:00:00	AAPL	2.489257	2.567233	2.489257	2.537542	919,475,200
2007-03-01T00:00:00	AAPL	2.520147	2.648509	2.511749	2.61102	1,415,528,800
2007-03-02T00:00:00	AAPL	2.602323	2.625417	2.555537	2.561535	860,000,400

Subsets and Splits

No community queries yet

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