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
2011-01-06	CCU	57.8	57.95	57.56	57.93	25,140
2011-01-06	CDE	25.77	25.83	24.49	24.53	3,080,439
2011-01-06	CDMO	2.48	2.49	2.38	2.45	548,296
2011-01-06	CDNS	8.35	8.51	8.23	8.44	2,389,712
2011-01-06	CDOR	1.64	1.67	1.61	1.65	26,320
2011-01-06	CDR	6.5	6.55	6.22	6.25	310,313
2011-01-06	CDXC	1.39	1.46	1.31	1.45	107,400
2011-01-06	CDXS	10.58	10.58	9.89	10.18	106,749
2011-01-06	CDZI	12.03	12.45	11.95	12.38	18,159
2011-01-06	CE	41.99	42.35	41.48	42.21	1,316,543
2011-01-06	CEA	26.69	26.82	26.32	26.37	38,278
2011-01-06	CECE	6.2	6.41	6.2	6.39	31,785
2011-01-06	CEE	42.87	42.87	42.33	42.41	10,718
2011-01-06	CEI	2.43	2.46	2.35	2.37	181,138
2011-01-06	CEL	33.75	33.75	33.01	33.19	168,928
2011-01-06	CELH	0.39	0.44	0.39	0.4	23,126
2011-01-06	CEM	21.76	21.99	21.43	21.83	219,803
2011-01-06	CEMI	0.44	0.44	0.41	0.42	14,600
2011-01-06	CENT	10.23	10.34	10.05	10.23	28,053
2011-01-06	CENTA	10.25	10.35	10.09	10.27	155,791
2011-01-06	CENX	17.09	17.14	16.55	16.78	1,860,730
2011-01-06	CEO	241.32	242.38	238.63	239	113,385
2011-01-06	CEQP	39.97	40	39.56	39.7	234,756
2011-01-06	CERN	94.22	95.46	94.13	94.63	274,961
2011-01-06	CERS	2.56	2.73	2.51	2.62	1,288,632
2011-01-06	CET	22.1	22.1	21.98	22	8,205
2011-01-06	CETX	0.03	0.03	0.03	0.03	4,000
2011-01-06	CEV	11.32	11.37	11.25	11.3	10,038
2011-01-06	CEVA	22.8	23.08	22.52	22.78	246,954
2011-01-06	CEW	22.37	22.37	22.26	22.31	119,981
2011-01-06	CF	137.7	138.92	135.71	138.02	1,949,333
2011-01-06	CFBK	0.82	0.85	0.82	0.85	1,600
2011-01-06	CFFI	22.34	22.34	22.21	22.21	511
2011-01-06	CFFN	11.8	11.82	11.72	11.74	3,488,965
2011-01-06	CFR	61.35	61.92	60.97	60.98	259,744
2011-01-06	CFX	18.3	18.3	17.95	18.17	105,759
2011-01-06	CGA	7.76	7.95	7.1	7.48	3,750,004
2011-01-06	CGAU	19.08	19.13	18.83	18.83	13,700
2011-01-06	CGEN	5.01	5.16	5.01	5.16	199,521
2011-01-06	CGNX	28.71	28.79	28.33	28.48	130,964
2011-01-06	CGO	15.04	15.09	14.84	14.86	49,032
2011-01-06	CGRN	1.03	1.13	1.02	1.08	5,591,523
2011-01-06	CHA	53.63	53.81	53.26	53.41	63,398
2011-01-06	CHCI	1.14	1.22	1.13	1.19	183,143
2011-01-06	CHCO	35.95	36.4	35.66	36.01	109,422
2011-01-06	CHD	69.44	69.6	69.01	69.24	489,806
2011-01-06	CHDN	42.7	43.5	42.63	43.49	47,837
2011-01-06	CHE	63.37	63.82	63.05	63.43	110,107
2011-01-06	CHH	37.56	37.7	37.08	37.21	77,718
2011-01-06	CHI	12.96	13.04	12.92	12.98	179,230
2011-01-06	CHIC	17.14	17.21	17.07	17.16	4,240
2011-01-06	CHIE	16.39	16.39	16.18	16.23	26,224
2011-01-06	CHII	17.34	17.34	17.17	17.18	7,540
2011-01-06	CHIM	15.3	15.3	15.2	15.24	151,359
2011-01-06	CHIQ	18.67	18.7	18.53	18.57	107,426
2011-01-06	CHIX	13.91	13.91	13.8	13.87	276,701
2011-01-06	CHKP	47.85	47.97	46.22	46.72	3,768,724
2011-01-06	CHL	49.89	49.92	49.56	49.66	1,278,165
2011-01-06	CHN	33.3	33.36	33.16	33.19	65,432
2011-01-06	CHNR	16.89	16.92	15.89	15.96	22,868
2011-01-06	CHRW	79.79	80.26	79.19	79.64	1,618,573
2011-01-06	CHS	11.77	11.81	11.13	11.31	5,405,085
2011-01-06	CHT	24.96	24.99	24.64	24.76	352,434
2011-01-06	CHU	14.31	14.34	14.05	14.22	1,694,613
2011-01-06	CHW	8.5	8.54	8.4	8.42	254,354
2011-01-06	CHY	12.58	12.65	12.54	12.6	240,268
2011-01-06	CI	38.18	39.14	37.98	39.01	5,900,588
2011-01-06	CIA	7.47	7.5	7.29	7.37	52,948
2011-01-06	CIB	61.32	61.78	60.77	60.9	137,419
2011-01-06	CIDM	1.74	1.75	1.67	1.74	21,391
2011-01-06	CIEN	23.1	24.25	23	23.99	13,625,573
2011-01-06	CIF	2.98	2.98	2.96	2.97	68,439
2011-01-06	CIG	16.72	16.76	16.57	16.74	1,676,101
2011-01-06	CIGI	30.02	30.23	29.77	29.88	14,340
2011-01-06	CII	14.87	14.93	14.75	14.79	145,666
2011-01-06	CIK	3.49	3.52	3.49	3.49	167,793
2011-01-06	CIM	4.07	4.11	4.06	4.1	14,321,788
2011-01-06	CINF	32.21	32.25	32.01	32.11	638,873
2011-01-06	CIR	41.06	41.3	39.85	40.28	73,399
2011-01-06	CIT	46.86	47.92	46.86	47.29	1,604,739
2011-01-06	CIVB	3.99	3.99	3.99	3.99	200
2011-01-06	CIX	11.56	11.56	11.26	11.5	1,113
2011-01-06	CIZN	20.71	22.05	20.64	21	1,887
2011-01-06	CJJD	4.5	4.5	4.16	4.2	67,128
2011-01-06	CKH	102.44	103.74	102.02	102.11	205,957
2011-01-06	CKX	12.02	12.02	11.75	11.75	1,700
2011-01-06	CL	78.91	79.3	78.34	78.71	4,323,344
2011-01-06	CLAR	7.67	7.7	7.03	7.26	121,441
2011-01-06	CLB	89.46	89.84	87.48	87.78	219,899
2011-01-06	CLBS	1.42	1.5	1.42	1.47	239,147
2011-01-06	CLCT	14	14.02	13.89	14	50,877
2011-01-06	CLDB	5.8	6	5.8	5.8	9,860
2011-01-06	CLDT	17.27	17.57	17.23	17.45	17,563
2011-01-06	CLDX	4.1	4.12	3.91	3.94	1,053,590
2011-01-06	CLF	85.2	85.8	82.93	83.32	2,946,616
2011-01-06	CLFD	4	4.14	4	4.07	35,831
2011-01-06	CLGX	19.2	19.25	19.02	19.15	270,443
2011-01-06	CLH	82.64	83.07	81.06	81.61	177,168
2011-01-06	CLM	9.09	9.23	9.02	9.06	61,012
2011-01-06	CLMT	21.9	21.92	21.62	21.81	56,278

Subsets and Splits

No community queries yet

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