Split (1)

validation · 23.1M rows

symbol stringclasses 506 values	time int64 -252,374,400 1.76B	open float64 0 37.6k	high float64 0 37.6k	low float64 0 36.8k	close float64 0 36.8k	volume int64 0 9.23B
ZM	1,761,245,280	83.105003	83.120003	83.105003	83.120003	1,722
ZM	1,761,245,340	83.120003	83.135002	83.120003	83.135002	2,977
ZM	1,761,245,400	83.120003	83.120003	83.105003	83.105003	2,770
ZM	1,761,245,460	83.110001	83.113403	83.089996	83.110001	1,581
ZM	1,761,245,520	83.110001	83.135002	83.110001	83.120003	2,759
ZM	1,761,245,580	83.120003	83.120003	83.099998	83.120003	2,293
ZM	1,761,245,640	83.114998	83.129997	83.089996	83.105003	9,952
ZM	1,761,245,700	83.089996	83.169998	83.080002	83.167397	5,361
ZM	1,761,245,760	83.150002	83.150002	83.129997	83.139999	2,654
ZM	1,761,245,820	83.144997	83.160004	83.120003	83.120003	10,504
ZM	1,761,245,880	83.120003	83.120003	83.114998	83.120003	1,669
ZM	1,761,245,940	83.139999	83.18	83.139999	83.160004	5,665
ZM	1,761,246,000	83.160004	83.160004	83.1548	83.1548	3,897
ZM	1,761,246,060	83.150002	83.199997	83.150002	83.199997	2,798
ZM	1,761,246,120	83.18	83.18	83.150002	83.150002	3,901
ZM	1,761,246,180	83.110001	83.120003	83.080002	83.089996	2,240
ZM	1,761,246,240	83.080002	83.084999	83.07	83.07	3,284
ZM	1,761,246,300	83.089996	83.089996	83.065002	83.074997	3,118
ZM	1,761,246,360	83.089996	83.089996	83.07	83.074997	2,464
ZM	1,761,246,420	83.089996	83.129997	83.089996	83.129997	1,925
ZM	1,761,246,480	83.139999	83.140404	83.120003	83.120003	3,011
ZM	1,761,246,540	83.135002	83.135002	83.120003	83.120003	2,482
ZM	1,761,246,600	83.160004	83.175003	83.160004	83.161598	2,967
ZM	1,761,246,660	83.150002	83.160004	83.144997	83.144997	2,313
ZM	1,761,246,720	83.150002	83.160004	83.150002	83.160004	1,976
ZM	1,761,246,780	83.169998	83.190002	83.150002	83.190002	1,742
ZM	1,761,246,840	83.214996	83.239899	83.209999	83.222603	3,695
ZM	1,761,246,900	83.230003	83.25	83.209999	83.25	8,131
ZM	1,761,246,960	83.25	83.2808	83.25	83.269997	2,089
ZM	1,761,247,020	83.269997	83.285004	83.25	83.25	4,695
ZM	1,761,247,080	83.239998	83.239998	83.220001	83.220001	6,749
ZM	1,761,247,140	83.25	83.279999	83.25	83.279999	2,229
ZM	1,761,247,200	83.269997	83.309998	83.269997	83.300003	2,723
ZM	1,761,247,260	83.309998	83.309998	83.290001	83.290001	4,622
ZM	1,761,247,320	83.290001	83.300003	83.290001	83.300003	2,252
ZM	1,761,247,380	83.309998	83.349998	83.300003	83.300003	5,583
ZM	1,761,247,440	83.319901	83.334999	83.319901	83.330002	1,862
ZM	1,761,247,500	83.330002	83.330002	83.290001	83.319901	2,480
ZM	1,761,247,560	83.32	83.32	83.290001	83.32	4,887
ZM	1,761,247,620	83.360001	83.379997	83.339996	83.370003	3,691
ZM	1,761,247,680	83.389999	83.419998	83.389999	83.419998	5,584
ZM	1,761,247,740	83.43	83.440002	83.400002	83.440002	10,034
ZM	1,761,247,800	83.455002	83.455002	83.334999	83.334999	16,396
ZM	1,761,247,860	83.330002	83.330002	83.309998	83.309998	4,203
ZM	1,761,247,920	83.330002	83.379997	83.309998	83.309998	6,949
ZM	1,761,247,980	83.300003	83.300003	83.269997	83.269997	6,777
ZM	1,761,248,040	83.285004	83.32	83.279999	83.32	11,381
ZM	1,761,248,100	83.32	83.32	83.275002	83.279999	7,929
ZM	1,761,248,160	83.260002	83.260002	83.230003	83.230003	3,216
ZM	1,761,248,220	83.25	83.260002	83.25	83.260002	5,635
ZM	1,761,248,280	83.279999	83.279999	83.25	83.260002	8,331
ZM	1,761,248,340	83.25	83.264999	83.239998	83.239998	5,401
ZM	1,761,248,400	83.230003	83.269997	83.230003	83.239998	6,861
ZM	1,761,248,460	83.25	83.25	83.214996	83.230003	7,597
ZM	1,761,248,520	83.220001	83.239998	83.220001	83.239998	7,991
ZM	1,761,248,580	83.245003	83.245003	83.119003	83.120003	15,436
ZM	1,761,248,640	83.120003	83.129997	83.110001	83.129997	8,346
ZM	1,761,248,700	83.120003	83.125	83.080002	83.100403	14,387
ZM	1,761,248,760	83.099998	83.099998	83.07	83.074997	4,862
ZM	1,761,248,820	83.059998	83.059998	83.010002	83.040001	8,670
ZM	1,761,248,880	83.044998	83.059998	83.029999	83.055	15,656
ZM	1,761,248,940	83.055	83.095001	83.040001	83.080002	13,567
ZM	1,761,249,000	83.050003	83.050003	82.809998	82.839996	26,868
ZM	1,761,249,060	82.82	82.860001	82.809998	82.849998	14,061
ZM	1,761,249,120	82.860001	82.860001	82.779999	82.779999	30,736
ZM	1,761,249,180	82.769997	82.860001	82.760002	82.834999	26,101
ZM	1,761,249,240	82.839996	82.879997	82.779999	82.870003	21,928
ZM	1,761,249,300	82.870003	82.900002	82.824997	82.879997	17,641
ZM	1,761,249,360	82.875	82.875	82.779999	82.779999	32,589
ZM	1,761,249,420	82.769997	82.82	82.75	82.800003	39,972
ZM	1,761,249,480	82.800003	82.860001	82.800003	82.82	40,084
ZM	1,761,249,540	82.82	82.82	82.760002	82.779999	70,052