Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-05	SYBT	24.39	24.97	24.39	24.89	12,300
2011-01-05	SYK	54.06	54.74	53.87	54.66	1,447,719
2011-01-05	SYKE	20.03	20.41	19.91	20.39	132,892
2011-01-05	SYN	1.77	1.77	1.5	1.5	1,374,577
2011-01-05	SYNA	30.7	31.63	30.63	31.51	899,696
2011-01-05	SYNL	11.5	11.79	11.29	11.5	9,674
2011-01-05	SYPR	4.06	4.15	4.05	4.1	3,300
2011-01-05	SYY	29.5	29.67	29.28	29.67	5,236,693
2011-01-05	SZK	27.57	27.57	27.25	27.25	2,480
2011-01-05	T	29.83	30.1	29.57	29.98	28,147,108
2011-01-05	TAC	21.21	21.25	21.09	21.12	22,457
2011-01-05	TACT	9.4	9.5	9.34	9.4	11,470
2011-01-05	TAIT	1.44	1.44	1.33	1.33	3,795
2011-01-05	TAK	24.11	24.15	24.05	24.1	311,962
2011-01-05	TAL	15.84	16.08	15.7	15.9	153,197
2011-01-05	TAOP	5.11	5.25	5.11	5.22	219,822
2011-01-05	TAP	48.71	48.75	48.18	48.5	1,652,557
2011-01-05	TARO	14.4	14.5	14.4	14.5	16,240
2011-01-05	TAT	3.25	3.28	3.2	3.25	846,214
2011-01-05	TATT	5.48	5.6	5.35	5.49	3,275
2011-01-05	TAYD	4.99	5.13	5	5.13	3,216
2011-01-05	TBBK	10	10.17	9.82	10.17	47,807
2011-01-05	TBF	44.79	45.39	44.69	45.25	402,455
2011-01-05	TBI	17.8	17.81	17.49	17.7	402,972
2011-01-05	TBNK	19.58	19.77	19.58	19.72	15,067
2011-01-05	TBT	38.27	39.32	38.11	39.07	21,740,374
2011-01-05	TCBI	21.23	21.57	21.02	21.55	214,631
2011-01-05	TCBK	16.15	16.15	15.81	15.99	14,970
2011-01-05	TCCO	13.2	13.6	13.2	13.21	15,239
2011-01-05	TCF	22.41	22.82	22.26	22.75	31,347
2011-01-05	TCI	7.04	7.04	6.85	6.85	1,100
2011-01-05	TCO	50.32	51.05	50.32	50.92	535,620
2011-01-05	TCOM	44.22	45.07	43.5	44.59	2,329,777
2011-01-05	TCX	0.76	0.77	0.74	0.77	21,349
2011-01-05	TD	74.12	74.56	74	74.28	359,012
2011-01-05	TDC	42.22	42.9	41.98	42.71	1,537,588
2011-01-05	TDF	31.36	31.72	31.15	31.7	61,764
2011-01-05	TDG	74.36	75.73	74.15	75.66	445,176
2011-01-05	TDI	24.98	24.99	24.78	24.99	5,696
2011-01-05	TDY	44.25	45.08	44.22	45	106,385
2011-01-05	TECH	66.21	67.75	65.96	67.3	105,498
2011-01-05	TECK	62.96	63.27	61.51	63.06	3,262,540
2011-01-05	TECL	46.8	48	46.63	47.95	431,784
2011-01-05	TECS	23.14	23.22	22.57	22.66	145,526
2011-01-05	TEF	66.1	67.36	66.02	66.93	2,340,960
2011-01-05	TEI	16.67	16.81	16.57	16.72	157,864
2011-01-05	TEL	35.37	35.61	35.14	35.19	2,432,360
2011-01-05	TELL	2.66	2.7	2.58	2.65	167,071
2011-01-05	TEN	42.61	43.83	42.27	43.6	737,712
2011-01-05	TENX	1.91	2.04	1.89	1.98	34,954
2011-01-05	TEO	25.36	25.58	25.25	25.37	287,384
2011-01-05	TER	13.59	13.61	13.45	13.48	5,896,410
2011-01-05	TESS	16.5	16.55	16.1	16.34	12,996
2011-01-05	TEVA	52.35	52.41	52	52.11	6,292,452
2011-01-05	TEX	29.78	30.42	29.04	30	2,937,348
2011-01-05	TFC	26.6	27.59	26.59	27.47	7,948,513
2011-01-05	TFI	21.74	21.84	21.73	21.81	143,028
2011-01-05	TFSL	9.15	9.35	9.12	9.34	969,348
2011-01-05	TFX	53.8	54.32	53.76	54.19	264,671
2011-01-05	TG	19.11	19.32	18.92	19.3	70,629
2011-01-05	TGA	15.75	15.99	15.54	15.85	424,761
2011-01-05	TGB	4.94	5	4.85	4.95	3,029,427
2011-01-05	TGH	29.02	29.98	28.85	29.9	109,812
2011-01-05	TGI	92.18	94.08	91.63	93.91	148,936
2011-01-05	TGNA	15.09	15.44	15.05	15.31	4,854,663
2011-01-05	TGP	37.26	37.41	36.91	37.28	76,435
2011-01-05	TGS	5.74	5.74	5.52	5.63	14,396
2011-01-05	TGT	59.48	59.78	58.61	58.94	7,344,952
2011-01-05	TGTX	0.02	0.02	0.02	0.02	6,250
2011-01-05	THC	6.83	6.9	6.77	6.86	7,018,866
2011-01-05	THD	66.18	66.65	65.85	66.6	190,043
2011-01-05	THFF	34.3	35.55	34.3	34.44	88,376
2011-01-05	THG	46.29	46.3	46.01	46.25	207,417
2011-01-05	THM	9.31	9.46	8.97	9.27	422,800
2011-01-05	THMO	3.75	3.77	3.53	3.71	143,629
2011-01-05	THO	33.81	34.45	33.81	33.95	409,181
2011-01-05	THRM	10.38	11.1	10.38	10.92	248,397
2011-01-05	THS	50.72	50.98	50.51	50.73	507,490
2011-01-05	THTX	5.45	5.51	5.45	5.51	23,200
2011-01-05	TIF	60.26	60.94	60.16	60.52	1,571,863
2011-01-05	TIGO	96.26	96.72	96	96.65	281,769
2011-01-05	TIP	107.3	107.41	106.7	106.93	869,319
2011-01-05	TIPZ	53.05	53.07	52.9	52.9	3,268
2011-01-05	TISI	25.35	26.1	25.01	25.65	312,385
2011-01-05	TITN	19.43	21.07	19.07	20.47	354,166
2011-01-05	TJX	43.4	43.46	42.55	43	6,276,907
2011-01-05	TK	32.96	33.45	32.86	33.31	171,067
2011-01-05	TKC	17.5	17.76	17.5	17.73	296,649
2011-01-05	TKR	49.25	50.01	49.25	49.69	694,810
2011-01-05	TLGT	1.69	1.7	1.6	1.65	5,900
2011-01-05	TLH	111.45	111.61	110.54	110.82	52,711
2011-01-05	TLK	35.63	35.93	35.5	35.82	169,403
2011-01-05	TLT	92.49	92.69	91.19	91.46	17,569,203
2011-01-05	TM	79.61	80.38	78.7	80.2	522,862
2011-01-05	TMDI	1.4	1.41	1.35	1.36	66,935
2011-01-05	TMF	32.7	32.9	31.29	31.59	313,518
2011-01-05	TMO	56.41	56.62	56.07	56.52	2,665,378
2011-01-05	TMP	40.35	40.64	40.1	40.64	11,428
2011-01-05	TMV	45.38	47.25	45.16	46.82	1,770,827
2011-01-05	TNA	72.82	75.47	72	75.43	7,176,538

Subsets and Splits

No community queries yet

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