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
2003-08-05T00:00:00	AAPL	0.320154	0.320904	0.30141	0.305609	249,440,800
2003-08-06T00:00:00	AAPL	0.30081	0.30246	0.292412	0.294362	245,464,800
2003-08-07T00:00:00	AAPL	0.295861	0.30126	0.291213	0.298861	174,378,400
2003-08-08T00:00:00	AAPL	0.30156	0.30186	0.293912	0.294512	137,659,200
2003-08-11T00:00:00	AAPL	0.297212	0.298861	0.292563	0.294812	137,228,000
2003-08-12T00:00:00	AAPL	0.296311	0.296911	0.291813	0.295412	164,438,400
2003-08-13T00:00:00	AAPL	0.297811	0.305009	0.293612	0.30261	284,099,200
2003-08-14T00:00:00	AAPL	0.30306	0.304859	0.29901	0.29946	192,780,000
2003-08-15T00:00:00	AAPL	0.30021	0.30096	0.294812	0.295561	125,865,600
2003-08-18T00:00:00	AAPL	0.297811	0.306058	0.295712	0.305009	192,774,400
2003-08-19T00:00:00	AAPL	0.305459	0.306659	0.299911	0.304709	133,688,800
2003-08-20T00:00:00	AAPL	0.30261	0.318954	0.30201	0.315056	273,212,800
2003-08-21T00:00:00	AAPL	0.315356	0.325553	0.314156	0.325103	255,326,400
2003-08-22T00:00:00	AAPL	0.327052	0.329901	0.309507	0.313106	250,264,000
2003-08-25T00:00:00	AAPL	0.311607	0.313556	0.307258	0.312807	137,782,400
2003-08-26T00:00:00	AAPL	0.311157	0.315956	0.305159	0.315656	164,959,200
2003-08-27T00:00:00	AAPL	0.313557	0.322103	0.309808	0.322103	225,702,400
2003-08-28T00:00:00	AAPL	0.319855	0.333201	0.319855	0.332751	319,625,600
2003-08-29T00:00:00	AAPL	0.332901	0.342648	0.330651	0.339049	263,155,200
2003-09-02T00:00:00	AAPL	0.339799	0.343398	0.3359	0.342648	242,132,800
2003-09-03T00:00:00	AAPL	0.341898	0.349696	0.341298	0.344147	268,828,000
2003-09-04T00:00:00	AAPL	0.347296	0.348646	0.341448	0.342348	199,780,000
2003-09-05T00:00:00	AAPL	0.340848	0.347146	0.33605	0.337399	240,133,600
2003-09-08T00:00:00	AAPL	0.3371	0.341748	0.336949	0.340998	167,244,000
2003-09-09T00:00:00	AAPL	0.337849	0.339948	0.331701	0.33545	180,370,400
2003-09-10T00:00:00	AAPL	0.33365	0.339049	0.331551	0.3326	224,890,400
2003-09-11T00:00:00	AAPL	0.33365	0.341748	0.331401	0.338299	213,684,800
2003-09-12T00:00:00	AAPL	0.337549	0.346996	0.33455	0.346397	179,989,600
2003-09-15T00:00:00	AAPL	0.342047	0.343398	0.331701	0.33305	226,844,800
2003-09-16T00:00:00	AAPL	0.33305	0.340249	0.332901	0.3353	269,007,200
2003-09-17T00:00:00	AAPL	0.33545	0.3356	0.327652	0.331701	289,396,800
2003-09-18T00:00:00	AAPL	0.331401	0.344747	0.329152	0.343097	252,907,200
2003-09-19T00:00:00	AAPL	0.343097	0.345647	0.33635	0.338599	205,956,800
2003-09-22T00:00:00	AAPL	0.3326	0.3374	0.328702	0.331101	179,821,600
2003-09-23T00:00:00	AAPL	0.330201	0.336799	0.328102	0.33635	132,451,200
2003-09-24T00:00:00	AAPL	0.33305	0.33455	0.316106	0.319704	301,285,600
2003-09-25T00:00:00	AAPL	0.320004	0.320454	0.303659	0.306358	574,380,800
2003-09-26T00:00:00	AAPL	0.304409	0.325403	0.302159	0.310257	347,250,400
2003-09-29T00:00:00	AAPL	0.322254	0.324953	0.309658	0.319404	365,702,400
2003-09-30T00:00:00	AAPL	0.316256	0.318205	0.306509	0.310707	285,426,400
2003-10-01T00:00:00	AAPL	0.310557	0.316406	0.30276	0.311757	236,112,800
2003-10-02T00:00:00	AAPL	0.311907	0.311907	0.304109	0.308458	204,058,400
2003-10-03T00:00:00	AAPL	0.314756	0.327802	0.313106	0.325252	299,600,000
2003-10-06T00:00:00	AAPL	0.324953	0.33485	0.323603	0.33425	268,329,600
2003-10-07T00:00:00	AAPL	0.330651	0.351045	0.328552	0.348196	418,174,400
2003-10-08T00:00:00	AAPL	0.348646	0.352994	0.340848	0.345797	428,668,800
2003-10-09T00:00:00	AAPL	0.349395	0.354944	0.341748	0.351645	347,748,800
2003-10-10T00:00:00	AAPL	0.352395	0.357044	0.350445	0.355094	174,837,600
2003-10-13T00:00:00	AAPL	0.355844	0.366041	0.355694	0.365141	279,865,600
2003-10-14T00:00:00	AAPL	0.364691	0.37099	0.362742	0.36814	275,419,200
2003-10-15T00:00:00	AAPL	0.372639	0.375038	0.36859	0.372189	610,103,200
2003-10-16T00:00:00	AAPL	0.356893	0.357493	0.33605	0.348646	975,682,400
2003-10-17T00:00:00	AAPL	0.350595	0.352245	0.33635	0.341148	359,811,200
2003-10-20T00:00:00	AAPL	0.338898	0.349996	0.3356	0.348196	279,132,000
2003-10-21T00:00:00	AAPL	0.349545	0.350895	0.341148	0.347596	176,461,600
2003-10-22T00:00:00	AAPL	0.343997	0.347896	0.340098	0.341298	161,599,200
2003-10-23T00:00:00	AAPL	0.340848	0.347146	0.338749	0.344747	165,211,200
2003-10-24T00:00:00	AAPL	0.338299	0.342648	0.33335	0.338898	219,856,000
2003-10-27T00:00:00	AAPL	0.341148	0.343248	0.337249	0.338898	162,013,600
2003-10-28T00:00:00	AAPL	0.338299	0.356443	0.3359	0.355693	251,714,400
2003-10-29T00:00:00	AAPL	0.352544	0.358393	0.349996	0.355244	267,080,800
2003-10-30T00:00:00	AAPL	0.359743	0.359892	0.342948	0.346246	260,556,800
2003-10-31T00:00:00	AAPL	0.349395	0.350145	0.341598	0.343247	218,153,600
2003-11-03T00:00:00	AAPL	0.342348	0.349395	0.341598	0.347147	302,842,400
2003-11-04T00:00:00	AAPL	0.345946	0.346397	0.338749	0.343547	249,233,600
2003-11-05T00:00:00	AAPL	0.342198	0.346847	0.336949	0.345347	322,470,400
2003-11-06T00:00:00	AAPL	0.343547	0.347147	0.339648	0.346696	397,073,600
2003-11-07T00:00:00	AAPL	0.347746	0.348496	0.33665	0.337399	210,145,600
2003-11-10T00:00:00	AAPL	0.33665	0.339648	0.327502	0.328402	234,276,000
2003-11-11T00:00:00	AAPL	0.328401	0.330201	0.322103	0.323004	215,073,600
2003-11-12T00:00:00	AAPL	0.322103	0.340698	0.322103	0.33485	300,003,200
2003-11-13T00:00:00	AAPL	0.330951	0.338299	0.328702	0.3362	212,772,000
2003-11-14T00:00:00	AAPL	0.3371	0.339049	0.319105	0.321804	237,048,000
2003-11-17T00:00:00	AAPL	0.320154	0.320454	0.314156	0.316855	228,256,000
2003-11-18T00:00:00	AAPL	0.318055	0.320004	0.305159	0.306058	267,192,800
2003-11-19T00:00:00	AAPL	0.308308	0.309658	0.30381	0.306209	344,584,800
2003-11-20T00:00:00	AAPL	0.30141	0.316106	0.30141	0.305609	239,590,400
2003-11-21T00:00:00	AAPL	0.305009	0.308608	0.297661	0.304109	241,836,000
2003-11-24T00:00:00	AAPL	0.307408	0.318954	0.306659	0.317156	381,824,800
2003-11-25T00:00:00	AAPL	0.318355	0.318655	0.309058	0.310108	268,654,400
2003-11-26T00:00:00	AAPL	0.313257	0.317156	0.303659	0.310707	245,128,800
2003-11-28T00:00:00	AAPL	0.311607	0.315956	0.307708	0.313556	76,098,400
2003-12-01T00:00:00	AAPL	0.315506	0.327653	0.314906	0.325553	361,536,000
2003-12-02T00:00:00	AAPL	0.323903	0.328401	0.321054	0.323004	205,296,000
2003-12-03T00:00:00	AAPL	0.323004	0.327502	0.314306	0.315356	191,296,000
2003-12-04T00:00:00	AAPL	0.314007	0.317455	0.311457	0.317156	177,940,000
2003-12-05T00:00:00	AAPL	0.313406	0.317156	0.310858	0.312656	186,177,600
2003-12-08T00:00:00	AAPL	0.311607	0.316106	0.306058	0.315656	148,237,600
2003-12-09T00:00:00	AAPL	0.317455	0.318654	0.305909	0.306659	135,144,800
2003-12-10T00:00:00	AAPL	0.306659	0.309058	0.299311	0.305609	271,336,800
2003-12-11T00:00:00	AAPL	0.303659	0.320004	0.30306	0.318055	183,136,800
2003-12-12T00:00:00	AAPL	0.319704	0.319704	0.310407	0.313257	192,673,600
2003-12-15T00:00:00	AAPL	0.322254	0.322254	0.30096	0.30246	388,908,800
2003-12-16T00:00:00	AAPL	0.30276	0.307258	0.30006	0.30171	373,956,800
2003-12-17T00:00:00	AAPL	0.30111	0.30186	0.296762	0.298111	274,260,000
2003-12-18T00:00:00	AAPL	0.298411	0.30261	0.298411	0.30051	330,915,200
2003-12-19T00:00:00	AAPL	0.30276	0.306209	0.294212	0.295412	453,560,800
2003-12-22T00:00:00	AAPL	0.294662	0.298261	0.288664	0.297661	377,064,800
2003-12-23T00:00:00	AAPL	0.29871	0.299161	0.293912	0.297061	308,498,400
2003-12-24T00:00:00	AAPL	0.295712	0.308758	0.294662	0.306058	177,475,200

Subsets and Splits

No community queries yet

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