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	CHN	33.47	33.49	33.19	33.37	45,986
2011-01-05	CHNR	16.94	17	16.39	16.96	13,870
2011-01-05	CHRW	79.21	80.49	79.16	79.88	1,992,059
2011-01-05	CHS	11.82	11.87	11.69	11.74	3,158,400
2011-01-05	CHT	24.95	24.98	24.85	24.86	485,907
2011-01-05	CHU	14.37	14.5	14.34	14.49	812,422
2011-01-05	CHW	8.39	8.5	8.38	8.5	204,731
2011-01-05	CHY	12.61	12.61	12.41	12.55	524,494
2011-01-05	CI	37.31	37.9	37.21	37.6	5,449,937
2011-01-05	CIA	7.4	7.49	7.38	7.48	41,635
2011-01-05	CIB	60.8	61.78	60.8	61.46	118,644
2011-01-05	CIDM	1.71	1.79	1.71	1.75	18,671
2011-01-05	CIEN	22.34	23.19	22.26	22.93	7,042,715
2011-01-05	CIF	2.96	3	2.93	2.93	72,831
2011-01-05	CIG	16.84	16.86	16.56	16.73	2,425,796
2011-01-05	CIG.C	12.85	12.85	12.85	12.85	1,200
2011-01-05	CIGI	30.04	30.39	29.9	30.02	30,725
2011-01-05	CII	14.84	14.95	14.81	14.94	165,860
2011-01-05	CIK	3.53	3.54	3.49	3.49	191,765
2011-01-05	CIM	4.07	4.1	4.04	4.06	32,205,970
2011-01-05	CINF	32	32.2	31.94	32.14	672,603
2011-01-05	CIR	40.75	41.23	40.75	41	102,332
2011-01-05	CIT	46.24	46.84	46.14	46.74	1,969,819
2011-01-05	CIVB	4.12	4.17	3.97	3.97	2,882
2011-01-05	CIX	11.53	11.53	11.53	11.53	225
2011-01-05	CIXX	21.97	21.97	21.97	21.97	1,300
2011-01-05	CIZN	20.8	22.31	20.45	20.54	2,700
2011-01-05	CJJD	4.23	4.38	4.23	4.35	34,614
2011-01-05	CKH	101.23	102.1	100.46	101.72	246,194
2011-01-05	CKX	12.65	12.65	12.65	12.65	2,557
2011-01-05	CL	78.47	79.39	78.4	79.18	3,603,261
2011-01-05	CLAR	7.81	7.88	7.63	7.7	48,040
2011-01-05	CLB	88.5	89.86	87.49	89.57	703,488
2011-01-05	CLBS	1.42	1.46	1.41	1.44	180,625
2011-01-05	CLCT	14	14.01	13.75	13.96	50,195
2011-01-05	CLDT	17.03	17.27	16.91	17.21	41,427
2011-01-05	CLDX	4.14	4.22	4.12	4.18	231,982
2011-01-05	CLF	84.59	85.86	83.23	84.93	4,017,427
2011-01-05	CLFD	3.84	4.19	3.73	4.05	82,973
2011-01-05	CLGX	19	19.38	18.98	19.22	776,249
2011-01-05	CLH	82.93	84.51	82.76	82.93	190,173
2011-01-05	CLM	8.95	9.09	8.9	9.09	85,048
2011-01-05	CLMT	21.66	21.96	21.5	21.75	99,148
2011-01-05	CLNE	13.74	14.2	13.7	14.09	832,119
2011-01-05	CLR	57.38	58.75	56.55	58.65	477,277
2011-01-05	CLRB	0.05	0.05	0.04	0.04	1,224,410
2011-01-05	CLRO	3.91	3.94	3.91	3.93	5,200
2011-01-05	CLS	9.87	9.93	9.63	9.84	351,777
2011-01-05	CLSN	2.38	2.72	2.36	2.72	579,381
2011-01-05	CLW	81.67	82.53	80.06	81.81	67,617
2011-01-05	CLWT	1.16	1.2	1.16	1.18	21,451
2011-01-05	CLX	61.3	62.02	61.07	61.94	2,353,617
2011-01-05	CM	78.19	78.45	77.62	78.04	202,624
2011-01-05	CMA	42.94	43.53	42.63	43.18	3,946,490
2011-01-05	CMC	16.83	17.14	16.65	16.88	1,405,769
2011-01-05	CMCL	0.15	0.16	0.14	0.16	205,048
2011-01-05	CMCO	20.49	21.25	20.49	21.01	76,063
2011-01-05	CMCSA	22.22	22.79	22.22	22.74	15,616,941
2011-01-05	CMCT	8.49	8.74	8.3	8.63	11,089
2011-01-05	CMD	22.07	22.6	21.74	22.57	203,602
2011-01-05	CME	314.03	317.21	310.34	311.36	699,367
2011-01-05	CMF	99	100.82	99	100.12	4,772
2011-01-05	CMG	221.47	224.17	220.03	221	530,578
2011-01-05	CMI	110.96	113.66	110.96	112.99	1,454,503
2011-01-05	CMO	12.6	12.75	12.58	12.73	554,395
2011-01-05	CMP	87.95	88.47	86.79	88.14	227,777
2011-01-05	CMPR	46.08	47.58	45.59	47.11	406,532
2011-01-05	CMRE	14.35	14.61	14.35	14.5	365,732
2011-01-05	CMS	18.8	18.92	18.7	18.75	2,773,483
2011-01-05	CMT	5.77	5.99	5.73	5.99	6,600
2011-01-05	CMTL	28.47	28.73	28.25	28.7	348,417
2011-01-05	CMU	4.36	4.39	4.34	4.38	75,656
2011-01-05	CNA	27.24	27.49	27.14	27.49	176,512
2011-01-05	CNBKA	26.78	27.1	26.59	27	3,794
2011-01-05	CNC	26.15	26.23	25.89	26.1	302,411
2011-01-05	CNET	4.6	4.6	4.36	4.56	62,755
2011-01-05	CNI	66.1	66.8	66.1	66.3	422,146
2011-01-05	CNK	17.89	17.89	17.66	17.81	681,576
2011-01-05	CNMD	25.96	26.06	25.93	26.02	399,830
2011-01-05	CNO	7	7.22	6.96	7.19	1,621,322
2011-01-05	CNOB	8.13	8.32	8.13	8.3	20,680
2011-01-05	CNP	15.81	15.85	15.72	15.77	2,444,382
2011-01-05	CNQ	43.97	44.58	43.48	44.37	2,097,899
2011-01-05	CNR	12.9	13.62	12.75	13.4	248,206
2011-01-05	CNS	24.93	25.85	24.8	25.71	77,533
2011-01-05	CNSL	19.11	19.38	19.11	19.31	187,460
2011-01-05	CNTY	2.6	2.61	2.5	2.5	27,668
2011-01-05	CNX	50.47	51.72	49.97	51.3	3,181,291
2011-01-05	CNXN	9.02	9.02	8.53	8.94	36,477
2011-01-05	CO	3.55	3.65	3.52	3.65	189,173
2011-01-05	CODI	17.36	17.9	17.3	17.87	201,579
2011-01-05	COF	43.67	45.52	43.42	45.52	6,710,873
2011-01-05	COFS	12.25	12.25	12.25	12.25	295
2011-01-05	COG	37.16	37.88	36.69	37.5	1,520,637
2011-01-05	COHN	4.63	4.74	4.58	4.63	6,966
2011-01-05	COHR	45.81	46.6	45.72	46.57	93,308
2011-01-05	COHU	16.38	16.77	16.21	16.69	126,403
2011-01-05	COKE	56.63	57.07	56.36	56.7	19,377
2011-01-05	COLB	20.98	21.69	20.98	21.67	154,967
2011-01-05	COLM	59.37	60.39	58.5	60.34	81,850

Subsets and Splits

No community queries yet

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