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
2026-01-28	SUPV	12.38	12.5	11.91	12.27	1,410,679
2026-01-28	SUPX	19.66	21.99	16.83	17.52	1,332,270
2026-01-28	SURE	131.66	131.66	131.66	131.66	239
2026-01-28	SURG	1.28	1.31	1.19	1.24	215,047
2026-01-28	SURI	17	17	16.85	16.85	2,854
2026-01-28	SUSA	142.99	143.18	142.49	142.75	225,018
2026-01-28	SUSB	25.29	25.29	25.27	25.29	90,266
2026-01-28	SUSC	23.47	23.47	23.43	23.46	115,612
2026-01-28	SUSL	124.73	124.91	124.5	124.7	23,314
2026-01-28	SUUN	1.87	1.94	1.75	1.77	2,608,074
2026-01-28	SUZ	9.88	9.98	9.79	9.89	2,123,613
2026-01-28	SVAC	11	11.07	10.76	11	396,223
2026-01-28	SVACU	12.36	12.46	11.51	11.54	4,391
2026-01-28	SVACW	1.87	1.95	1.7	1.76	83,129
2026-01-28	SVAL	36.78	36.78	36.36	36.37	10,949
2026-01-28	SVAQU	10	10.01	10	10.01	785
2026-01-28	SVC	2.04	2.04	1.95	1.98	2,865,288
2026-01-28	SVCC	10.39	10.39	10.39	10.39	245
2026-01-28	SVCCW	0.33	0.33	0.33	0.33	317
2026-01-28	SVCO	4.62	4.9	4.5	4.54	212,145
2026-01-28	SVIX	23.26	23.51	22.87	23.17	2,505,661
2026-01-28	SVM	12.98	12.98	12.27	12.76	8,872,460
2026-01-28	SVOL	17.72	17.72	17.52	17.64	420,413
2026-01-28	SVRA	5.77	5.85	5.54	5.61	1,640,802
2026-01-28	SVRE	1.3	1.31	1.2	1.24	285,147
2026-01-28	SVREW	0.02	0.02	0.02	0.02	1,154
2026-01-28	SVRN	1.1	1.1	1.01	1.04	189,460
2026-01-28	SVV	10.49	10.53	10.28	10.4	492,053
2026-01-28	SVXY	54.74	54.98	54.22	54.47	1,425,320
2026-01-28	SW	42.97	43.34	41.82	42.41	3,960,961
2026-01-28	SWAG	2.04	2.29	2	2.14	353,315
2026-01-28	SWAGW	0.09	0.09	0.09	0.09	473
2026-01-28	SWAN	32.9	32.9	32.58	32.64	13,740
2026-01-28	SWBI	11.36	11.41	10.96	11.06	581,638
2026-01-28	SWIM	6.73	6.79	6.27	6.32	731,917
2026-01-28	SWK	81.13	81.13	78.87	79.32	1,527,238
2026-01-28	SWKH	17.22	17.41	17.22	17.35	11,308
2026-01-28	SWKHL	25.53	25.53	25.53	25.53	715
2026-01-28	SWKS	54.88	58.35	54.02	55.28	9,865,361
2026-01-28	SWP	28.63	28.68	28.56	28.62	4,074
2026-01-28	SWVL	1.85	2	1.8	1.86	37,406
2026-01-28	SWX	83.35	84.05	81.9	81.94	462,013
2026-01-28	SWZ	5.97	6.05	5.91	5.93	157,451
2026-01-28	SXC	8.11	8.16	7.81	7.82	1,266,696
2026-01-28	SXI	244.9	245	236.7	242.06	85,554
2026-01-28	SXQG	32.65	32.65	32.54	32.63	11,791
2026-01-28	SXT	94.83	96.2	93.49	95.06	212,290
2026-01-28	SXTC	0.09	0.09	0.07	0.07	49,843,945
2026-01-28	SXTP	4.69	5.3	4.51	5.2	2,064,451
2026-01-28	SXTPW	0.07	0.07	0.06	0.07	3,955
2026-01-28	SY	3.09	3.25	2.92	2.93	578,143
2026-01-28	SYBT	68.04	68.49	67.37	67.65	197,172
2026-01-28	SYF	74	74.95	73.25	73.42	7,180,246
2026-01-28	SYF$A	19.77	19.82	19.69	19.75	24,231
2026-01-28	SYF$B	25.94	25.94	25.86	25.89	63,201
2026-01-28	SYFI	36.12	36.12	36.06	36.08	81,383
2026-01-28	SYK	353.54	359.74	352.48	357.83	2,026,195
2026-01-28	SYLD	73.24	73.55	72.79	72.87	42,080
2026-01-28	SYM	58.68	59.12	53.83	55.1	4,701,152
2026-01-28	SYNA	86	87.71	85.64	86.23	555,903
2026-01-28	SYNX	1.12	1.12	1.05	1.06	52,988
2026-01-28	SYPR	3.36	3.46	3.08	3.08	107,372
2026-01-28	SYRE	33.45	34.03	32.49	33.14	318,653
2026-01-28	SYSB	89.94	90.02	89.88	89.99	72,027
2026-01-28	SYY	84	85.33	82.91	83.51	5,695,964
2026-01-28	SYZ	26.7	26.75	26.66	26.67	13,030
2026-01-28	SZK	11.46	11.5	11.42	11.42	1,742
2026-01-28	SZNE	37.1	37.1	37.1	37.1	486
2026-01-28	SZZL	10.28	10.29	10.25	10.29	1,261
2026-01-28	SZZLR	0.29	0.29	0.23	0.23	12,000
2026-01-28	SZZLU	10.65	10.65	10.65	10.65	200
2026-01-28	T	23.42	24.33	23.36	24.07	84,119,816
2026-01-28	T$A	20.82	20.84	20.66	20.73	80,651
2026-01-28	T$C	19.47	19.47	19.36	19.45	98,872
2026-01-28	TABD	25.16	25.18	25.16	25.18	62,211
2026-01-28	TAC	13.86	13.98	13.69	13.94	2,714,555
2026-01-28	TACH	10.28	10.28	10.26	10.28	10,708
2026-01-28	TACHW	0.44	0.44	0.39	0.39	3,500
2026-01-28	TACK	31.1	31.1	30.98	31.02	41,308
2026-01-28	TACN	26.93	27.05	26.93	27.04	9,724
2026-01-28	TACO	10.2	10.21	10.19	10.21	107,306
2026-01-28	TACOU	10.37	10.37	10.37	10.37	2,215
2026-01-28	TACOW	0.38	0.38	0.34	0.38	17,240
2026-01-28	TACT	3.72	3.8	3.59	3.63	40,623
2026-01-28	TACU	25.41	25.41	25.34	25.35	2,675
2026-01-28	TAFI	25.35	25.37	25.35	25.37	291,815
2026-01-28	TAFL	25.09	25.12	25.06	25.11	5,325
2026-01-28	TAFM	25.58	25.6	25.53	25.56	46,160
2026-01-28	TAGG	42.98	42.99	42.94	42.97	30,464
2026-01-28	TAGS	23.18	23.2	23.1	23.1	1,633
2026-01-28	TAIL	11.37	11.41	11.37	11.39	169,820
2026-01-28	TAK	16.67	16.77	16.63	16.69	5,644,049
2026-01-28	TAL	10.98	11.19	10.7	10.76	3,197,290
2026-01-28	TALK	4.02	4.05	3.94	3.99	1,773,717
2026-01-28	TALKW	0.03	0.03	0.02	0.03	51,852
2026-01-28	TALO	11.86	11.97	11.54	11.79	2,132,571
2026-01-28	TALV	26.04	26.04	26.02	26.02	100
2026-01-28	TAN	57.02	57.93	56.33	57.36	2,526,056
2026-01-28	TANH	1.01	1.06	0.95	0.95	138,382
2026-01-28	TAOP	1.48	1.92	1.42	1.56	859,732

Subsets and Splits

No community queries yet

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