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
2011-01-10	CEL	33.14	33.14	32.81	33.08	163,176
2011-01-10	CELH	0.44	0.44	0.38	0.43	80,727
2011-01-10	CEM	21.63	22.25	21.63	22.25	200,188
2011-01-10	CEMI	0.43	0.43	0.41	0.41	12,065
2011-01-10	CENT	9.96	10.03	9.81	9.9	41,830
2011-01-10	CENTA	10.08	10.08	9.81	9.9	231,042
2011-01-10	CENX	16.71	16.75	16.25	16.54	1,704,819
2011-01-10	CEO	237.73	240.36	237.19	240.36	167,460
2011-01-10	CEQP	40	40.35	39.86	40.35	224,783
2011-01-10	CERN	94.22	95.32	93.82	95.29	344,656
2011-01-10	CERS	2.63	2.82	2.63	2.82	1,240,252
2011-01-10	CET	21.8	22.07	21.8	22.04	42,358
2011-01-10	CETX	0.04	0.04	0.03	0.04	225,000
2011-01-10	CEV	11.27	11.35	10.95	11.01	17,172
2011-01-10	CEVA	22.69	24.28	22.02	24.2	372,023
2011-01-10	CEW	22.13	22.23	22.13	22.23	44,674
2011-01-10	CF	134.36	136.23	132.29	135.49	1,774,754
2011-01-10	CFBK	1	1.05	0.9	0.93	13,300
2011-01-10	CFFI	22.55	22.75	22.25	22.75	1,115
2011-01-10	CFFN	11.75	11.83	11.7	11.81	4,399,850
2011-01-10	CFR	59.89	60.82	59.66	60.52	412,474
2011-01-10	CFX	18.1	18.58	17.96	18.42	68,925
2011-01-10	CGA	7.29	7.64	7.23	7.49	545,685
2011-01-10	CGAU	18.49	18.8	18.49	18.65	11,300
2011-01-10	CGEN	5	5.09	4.92	4.96	81,634
2011-01-10	CGNX	27.83	28.5	27.65	28.42	166,002
2011-01-10	CGO	14.72	14.76	14.6	14.66	20,150
2011-01-10	CGRN	1.2	1.24	1.16	1.21	5,552,929
2011-01-10	CHA	53.04	53.12	52.79	53.04	58,227
2011-01-10	CHCI	1.38	1.39	1.26	1.34	124,801
2011-01-10	CHCO	34.68	35.33	34.15	35.08	74,109
2011-01-10	CHD	68.66	69.22	68.44	69.15	336,536
2011-01-10	CHDN	43.46	43.75	43.23	43.53	29,036
2011-01-10	CHE	62.87	63.65	62.6	63.28	117,576
2011-01-10	CHH	37.01	37.56	36.72	37.5	103,832
2011-01-10	CHI	12.81	12.92	12.8	12.88	121,772
2011-01-10	CHIC	16.95	17.17	16.93	17.15	2,504
2011-01-10	CHIE	16.04	16.16	16.04	16.14	12,753
2011-01-10	CHII	16.97	16.97	16.82	16.93	3,862
2011-01-10	CHIM	14.8	14.8	14.71	14.8	7,468
2011-01-10	CHIQ	18.31	18.38	18.24	18.32	80,805
2011-01-10	CHIX	13.77	13.78	13.68	13.76	24,515
2011-01-10	CHKP	45.03	45.32	43.2	44.91	6,204,671
2011-01-10	CHL	49.12	49.32	49.07	49.3	1,511,522
2011-01-10	CHMG	21.85	21.85	21.77	21.77	821
2011-01-10	CHN	32.66	32.66	32.31	32.4	68,155
2011-01-10	CHNR	14.9	15.73	14.6	15.51	69,543
2011-01-10	CHRW	79.24	79.83	78.7	79.58	1,533,263
2011-01-10	CHS	11	11.3	10.88	11.22	3,752,874
2011-01-10	CHU	14.11	14.16	13.97	14.11	1,022,926
2011-01-10	CHW	8.32	8.39	8.32	8.38	157,443
2011-01-10	CHY	12.5	12.58	12.4	12.56	270,194
2011-01-10	CI	39.13	39.41	38.85	39.28	2,579,149
2011-01-10	CIA	7.27	7.49	7.22	7.42	71,979
2011-01-10	CIB	59	59	56.4	57.29	297,064
2011-01-10	CIDM	1.66	1.67	1.56	1.58	48,475
2011-01-10	CIEN	23.67	24.84	23.35	24.82	7,912,531
2011-01-10	CIF	3	3.02	2.97	3	89,488
2011-01-10	CIG	16.86	16.89	16.64	16.7	1,098,499
2011-01-10	CIGI	29.63	29.67	29.36	29.37	6,423
2011-01-10	CII	14.83	14.88	14.74	14.79	141,379
2011-01-10	CIK	3.47	3.52	3.47	3.52	94,274
2011-01-10	CIM	4.13	4.15	4.1	4.1	11,937,713
2011-01-10	CINF	31.78	31.93	31.43	31.87	728,240
2011-01-10	CIR	39.67	40.71	39.67	40.52	89,154
2011-01-10	CIT	47.35	47.46	46.59	46.64	1,223,936
2011-01-10	CIVB	4.03	4.21	4.14	4.16	4,957
2011-01-10	CIX	11.74	12.2	11.73	12.15	3,119
2011-01-10	CIZN	20.03	20.27	20	20.27	905
2011-01-10	CJJD	4.35	4.49	4.33	4.4	80,076
2011-01-10	CKH	100.9	100.9	99.09	100.1	263,370
2011-01-10	CL	77.96	78.47	77.64	77.89	3,443,740
2011-01-10	CLAR	7.44	7.44	7.23	7.35	57,180
2011-01-10	CLB	87	87.03	86.1	86.72	264,741
2011-01-10	CLBS	1.54	1.54	1.42	1.46	231,078
2011-01-10	CLCT	13.86	13.92	13.71	13.91	30,325
2011-01-10	CLDB	5.8	5.8	5.75	5.8	2,675
2011-01-10	CLDT	17.23	17.23	16.92	17.2	11,348
2011-01-10	CLDX	3.85	3.9	3.69	3.82	384,932
2011-01-10	CLF	81.27	82.69	80.51	82.5	2,399,388
2011-01-10	CLFD	4.07	4.09	3.95	3.98	11,907
2011-01-10	CLGX	19.05	19.25	18.97	19.16	505,798
2011-01-10	CLH	81.73	81.87	80.55	81.15	137,661
2011-01-10	CLM	9.12	9.18	9.1	9.17	114,345
2011-01-10	CLMT	21.8	22.59	21.8	22.47	178,122
2011-01-10	CLNE	13.9	13.99	13.76	13.93	596,298
2011-01-10	CLR	58.08	59.99	57.88	59.84	643,628
2011-01-10	CLRB	0.03	0.04	0.03	0.03	673,500
2011-01-10	CLRO	3.98	3.98	3.85	3.91	9,252
2011-01-10	CLS	9.66	9.71	9.56	9.71	365,993
2011-01-10	CLSN	2.75	2.76	2.61	2.7	133,606
2011-01-10	CLW	80.64	82.26	79.11	81.89	76,606
2011-01-10	CLWT	1.16	1.19	1.13	1.17	10,450
2011-01-10	CLX	62.09	62.68	62.09	62.51	2,267,119
2011-01-10	CM	77.74	77.74	76.69	77.4	159,901
2011-01-10	CMA	40.41	41.06	40.17	40.94	3,382,610
2011-01-10	CMC	16.91	17.13	16.69	16.96	1,095,671
2011-01-10	CMCL	0.15	0.15	0.14	0.15	141,250
2011-01-10	CMCO	20.52	21.06	20.44	20.95	23,449
2011-01-10	CMCSA	22.56	22.82	22.47	22.72	13,103,322

Subsets and Splits

No community queries yet

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