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
2017-02-06T00:00:00	AAPL	29.762587	30.078351	29.709573	30.029947	107,383,600
2017-02-07T00:00:00	AAPL	30.087574	30.444827	30.066831	30.315756	152,735,200
2017-02-08T00:00:00	AAPL	30.27426	30.474782	30.244296	30.433292	92,016,400
2017-02-09T00:00:00	AAPL	30.474962	30.66015	30.352275	30.653206	113,399,600
2017-02-10T00:00:00	AAPL	30.662465	30.773577	30.567555	30.583757	80,262,000
2017-02-13T00:00:00	AAPL	30.805991	30.977291	30.729601	30.854601	92,141,600
2017-02-14T00:00:00	AAPL	30.896271	31.271276	30.845345	31.255074	132,904,800
2017-02-15T00:00:00	AAPL	31.370817	31.54443	31.162478	31.3685	142,492,400
2017-02-16T00:00:00	AAPL	31.405532	31.458773	31.2134	31.331459	90,338,400
2017-02-17T00:00:00	AAPL	31.273591	31.442574	31.273591	31.41711	88,792,800
2017-02-21T00:00:00	AAPL	31.535163	31.655536	31.477292	31.643961	98,028,800
2017-02-22T00:00:00	AAPL	31.581455	31.74118	31.507382	31.738867	83,347,600
2017-02-23T00:00:00	AAPL	31.801374	31.82452	31.55137	31.60461	83,152,800
2017-02-24T00:00:00	AAPL	31.461099	31.634712	31.315262	31.634712	87,106,400
2017-02-27T00:00:00	AAPL	31.74581	31.815256	31.546733	31.697197	81,029,600
2017-02-28T00:00:00	AAPL	31.731929	31.815263	31.643963	31.711096	93,931,600
2017-03-01T00:00:00	AAPL	31.919422	32.442576	31.852293	32.359241	145,658,400
2017-03-02T00:00:00	AAPL	32.407868	32.472684	32.120826	32.167126	104,844,000
2017-03-03T00:00:00	AAPL	32.125449	32.368509	32.081466	32.356934	84,432,400
2017-03-06T00:00:00	AAPL	32.262025	32.354621	32.083785	32.255081	87,000,000
2017-03-07T00:00:00	AAPL	32.190249	32.403215	32.127748	32.296734	69,785,200
2017-03-08T00:00:00	AAPL	32.164801	32.361565	32.134711	32.176376	74,828,800
2017-03-09T00:00:00	AAPL	32.116191	32.127762	31.724981	32.102299	88,623,600
2017-03-10T00:00:00	AAPL	32.234238	32.259701	32.093032	32.208775	78,451,200
2017-03-13T00:00:00	AAPL	32.141643	32.275901	32.134698	32.22266	69,686,800
2017-03-14T00:00:00	AAPL	32.245821	32.326838	32.139336	32.174061	61,236,400
2017-03-15T00:00:00	AAPL	32.271287	32.581476	32.183322	32.514347	102,767,200
2017-03-16T00:00:00	AAPL	32.574529	32.643975	32.468045	32.567585	76,928,000
2017-03-17T00:00:00	AAPL	32.63935	32.63935	32.382402	32.405552	175,540,000
2017-03-20T00:00:00	AAPL	32.500461	32.755096	32.461109	32.745838	86,168,000
2017-03-21T00:00:00	AAPL	32.896294	33.056019	32.345359	32.370823	158,119,600
2017-03-22T00:00:00	AAPL	32.373136	32.778234	32.352299	32.736565	103,440,800
2017-03-23T00:00:00	AAPL	32.699527	32.773604	32.549063	32.620823	81,385,200
2017-03-24T00:00:00	AAPL	32.755081	32.810638	32.488875	32.556004	89,582,400
2017-03-27T00:00:00	AAPL	32.266659	32.690276	32.088414	32.611572	94,300,400
2017-03-28T00:00:00	AAPL	32.618519	33.343064	32.551387	33.28751	133,499,200
2017-03-29T00:00:00	AAPL	33.259722	33.447228	33.146297	33.361576	116,760,000
2017-03-30T00:00:00	AAPL	33.377785	33.449544	33.21806	33.317596	84,829,200
2017-03-31T00:00:00	AAPL	33.268981	33.396298	33.104625	33.255093	78,646,800
2017-04-03T00:00:00	AAPL	33.26666	33.361566	33.11388	33.264343	79,942,800
2017-04-04T00:00:00	AAPL	33.160181	33.539816	33.141662	33.512039	79,565,600
2017-04-05T00:00:00	AAPL	33.384721	33.671763	33.289811	33.338425	110,871,600
2017-04-06T00:00:00	AAPL	33.400926	33.45417	33.206479	33.255093	84,596,000
2017-04-07T00:00:00	AAPL	33.271298	33.375465	33.164817	33.181019	66,688,800
2017-04-10T00:00:00	AAPL	33.241211	33.306026	33.079168	33.14167	75,733,600
2017-04-11T00:00:00	AAPL	33.08842	33.183329	32.421743	32.785175	121,517,600
2017-04-12T00:00:00	AAPL	32.778251	32.905564	32.641672	32.824547	81,400,000
2017-04-13T00:00:00	AAPL	32.849994	32.958792	32.650917	32.650917	71,291,600
2017-04-17T00:00:00	AAPL	32.750453	32.843049	32.609247	32.831474	66,328,400
2017-04-18T00:00:00	AAPL	32.734256	32.880089	32.664809	32.685642	58,790,000
2017-04-19T00:00:00	AAPL	32.843058	32.870835	32.512033	32.565273	69,313,600
2017-04-20T00:00:00	AAPL	32.690271	33.083795	32.676383	32.972683	93,278,400
2017-04-21T00:00:00	AAPL	32.972686	33.02824	32.836111	32.933334	69,283,600
2017-04-24T00:00:00	AAPL	33.218061	33.322229	33.143985	33.250469	68,537,200
2017-04-25T00:00:00	AAPL	33.31297	33.542138	33.303709	33.45649	75,486,000
2017-04-26T00:00:00	AAPL	33.442595	33.472689	33.190277	33.25972	80,164,800
2017-04-27T00:00:00	AAPL	33.315277	33.370835	33.174071	33.285183	56,985,200
2017-04-28T00:00:00	AAPL	33.354627	33.40324	33.164812	33.252773	83,441,600
2017-05-01T00:00:00	AAPL	33.58843	34.074546	33.556022	33.931026	134,411,600
2017-05-02T00:00:00	AAPL	34.153249	34.280567	33.991211	34.146305	181,408,800
2017-05-03T00:00:00	AAPL	33.701862	34.141685	33.396304	34.042145	182,788,000
2017-05-04T00:00:00	AAPL	33.917139	34.060658	33.752783	33.919453	93,487,600
2017-05-05T00:00:00	AAPL	33.972691	34.486587	33.972691	34.48196	109,310,800
2017-05-08T00:00:00	AAPL	34.498167	35.579201	34.498167	35.419476	195,009,600
2017-05-09T00:00:00	AAPL	35.618544	35.852345	35.52132	35.646324	156,521,600
2017-05-10T00:00:00	AAPL	35.563	35.63476	35.211142	35.477348	103,222,800
2017-05-11T00:00:00	AAPL	35.435515	35.812071	35.402974	35.784176	109,020,400
2017-05-12T00:00:00	AAPL	35.958498	36.358295	35.951525	36.283916	130,108,000
2017-05-15T00:00:00	AAPL	36.263001	36.411762	36.03986	36.190945	104,038,800
2017-05-16T00:00:00	AAPL	36.246714	36.274605	35.963136	36.137466	80,194,000
2017-05-17T00:00:00	AAPL	35.702825	35.928292	34.798632	34.924149	203,070,800
2017-05-18T00:00:00	AAPL	35.161224	35.642374	35.128683	35.456421	134,272,800
2017-05-19T00:00:00	AAPL	35.651687	35.791149	35.477357	35.577305	107,843,200
2017-05-22T00:00:00	AAPL	35.79578	35.930596	35.542421	35.793457	91,865,600
2017-05-23T00:00:00	AAPL	36.00498	36.00498	35.635401	35.749298	79,675,600
2017-05-24T00:00:00	AAPL	35.758611	35.835317	35.486657	35.642391	76,712,000
2017-05-25T00:00:00	AAPL	35.73303	35.877145	35.570323	35.765572	76,942,400
2017-05-26T00:00:00	AAPL	35.795802	35.851589	35.635418	35.705151	87,710,400
2017-05-30T00:00:00	AAPL	35.660964	35.895727	35.640045	35.719074	80,507,600
2017-05-31T00:00:00	AAPL	35.7888	35.835287	35.419221	35.507545	97,804,800
2017-06-01T00:00:00	AAPL	35.60286	35.640051	35.382042	35.605183	65,616,400
2017-06-02T00:00:00	AAPL	35.698158	36.13282	35.537774	36.13282	111,082,800
2017-06-05T00:00:00	AAPL	35.874804	35.900373	35.670259	35.779503	101,326,800
2017-06-06T00:00:00	AAPL	35.772544	36.216506	35.744652	35.900387	106,499,600
2017-06-07T00:00:00	AAPL	36.032883	36.256024	35.907363	36.114235	84,278,400
2017-06-08T00:00:00	AAPL	36.086335	36.153741	35.888759	36.025902	85,003,200
2017-06-09T00:00:00	AAPL	36.072396	36.072396	33.94092	34.628941	259,530,800
2017-06-12T00:00:00	AAPL	33.875847	33.957199	33.125062	33.801464	289,229,200
2017-06-13T00:00:00	AAPL	34.205891	34.273297	33.738684	34.073399	136,661,600
2017-06-14T00:00:00	AAPL	34.284933	34.284933	33.434201	33.741024	126,124,800
2017-06-15T00:00:00	AAPL	33.313336	33.582963	33.055327	33.538799	128,661,600
2017-06-16T00:00:00	AAPL	33.420251	33.587608	33.052995	33.069267	201,444,400
2017-06-19T00:00:00	AAPL	33.392355	34.108271	33.392355	34.015293	130,165,600
2017-06-20T00:00:00	AAPL	34.138493	34.138493	33.689885	33.706154	99,600,400
2017-06-21T00:00:00	AAPL	33.824684	33.952527	33.613163	33.906036	85,063,200
2017-06-22T00:00:00	AAPL	33.882818	34.098986	33.73173	33.850277	76,425,200
2017-06-23T00:00:00	AAPL	33.734034	34.205887	33.729384	34.001339	141,757,600
2017-06-26T00:00:00	AAPL	34.208228	34.466237	33.792162	33.894436	102,769,600
2017-06-27T00:00:00	AAPL	33.706154	33.973462	33.383062	33.40863	99,047,600
2017-06-28T00:00:00	AAPL	33.585286	33.961838	33.27614	33.896755	88,329,600

Subsets and Splits

No community queries yet

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