Nasdaq Stock Market Data

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 21 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	20	20.48	16.74	17.75	17.75	1716700
Fri Jun 22 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.809999	18.299999	17.610001	17.790001	17.790001	191500
Mon Jun 25 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.440001	17.700001	16.75	17.15	17.15	147500
Tue Jun 26 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.200001	18	17.08	17.709999	17.709999	115400
Wed Jun 27 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.93	17.93	16	17.23	17.23	63300
Thu Jun 28 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.73	17.73	16.23	17.200001	17.200001	17400
Fri Jun 29 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.4	17.790001	17.049999	17.299999	17.299999	28500
Mon Jul 02 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.209999	17.780001	17.059999	17.26	17.26	37400
Tue Jul 03 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.299999	18.5	17.139999	17.209999	17.209999	32000
Thu Jul 05 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.299999	17.76	17.049999	17.25	17.25	53400


CREATE TABLE kzr (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" BIGINT
);