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	KOSS	5.24	5.25	5.13	5.25	941
2011-01-05	KR	21.7	22.01	21.65	21.85	8,096,918
2011-01-05	KRA	30.38	31.3	29.99	31.11	169,887
2011-01-05	KRC	36.6	37.36	36.48	37.22	773,378
2011-01-05	KRE	26.4	26.91	26.39	26.91	2,900,237
2011-01-05	KRG	5.45	5.62	5.33	5.61	267,869
2011-01-05	KRO	42.17	42.27	40.81	40.81	221,201
2011-01-05	KSM	12.3	12.33	12.18	12.19	14,582
2011-01-05	KSPN	1.7	1.73	1.7	1.7	15,900
2011-01-05	KSS	53.83	54.13	53.75	53.9	4,160,993
2011-01-05	KSU	48.53	50.02	48.35	49.96	2,295,696
2011-01-05	KT	20.39	20.39	20.18	20.37	1,032,612
2011-01-05	KTCC	5.36	5.73	5.36	5.56	46,505
2011-01-05	KTF	11.47	11.5	11.34	11.5	61,535
2011-01-05	KTH	27.81	27.81	27.81	27.81	250
2011-01-05	KTN	28.09	28.09	27.92	27.92	1,250
2011-01-05	KTOS	13.38	13.76	13.35	13.67	149,299
2011-01-05	KVHI	11.78	12.36	11.78	12.16	156,093
2011-01-05	KW	9.99	10.03	9.94	10	64,571
2011-01-05	KWR	42.74	43.5	42.54	43.39	42,683
2011-01-05	KXI	61.84	62.25	61.71	61.99	61,492
2011-01-05	KYN	30.21	30.88	29.91	30.08	338,821
2011-01-05	KZIA	0.54	0.57	0.54	0.54	1,799
2011-01-05	L	39.08	39.69	39.06	39.62	1,043,517
2011-01-05	LAC	1.52	1.52	1.45	1.47	91,110
2011-01-05	LAD	14.14	14.65	14.1	14.62	109,150
2011-01-05	LAKE	8.54	8.8	8.52	8.6	14,758
2011-01-05	LANC	55.19	55.76	54.86	55.4	56,272
2011-01-05	LAWS	24.29	25.07	23.43	24.09	12,899
2011-01-05	LAZ	39.11	40.93	39.09	40.77	827,780
2011-01-05	LB	29.75	29.93	29.23	29.58	5,496,808
2011-01-05	LBAI	11.07	11.23	10.94	11.17	33,262
2011-01-05	LBJ	40.77	41.74	40.38	41.55	40,642
2011-01-05	LBTYA	36.48	37.81	36.46	37.55	2,876,126
2011-01-05	LBTYK	34.59	35.7	34.59	35.43	602,902
2011-01-05	LCI	5.66	5.69	5.56	5.69	172,313
2011-01-05	LCII	22.4	22.99	22.25	22.75	77,579
2011-01-05	LCTX	9.37	9.53	9.15	9.5	397,550
2011-01-05	LCUT	14.3	14.28	13.31	13.68	24,534
2011-01-05	LD	65.21	66.69	65.21	66.18	2,755
2011-01-05	LDL	8.79	8.88	8.62	8.82	38,254
2011-01-05	LDOS	15.9	16.07	15.85	16.06	2,595,739
2011-01-05	LEA	100.62	105.77	100	105.23	965,752
2011-01-05	LECO	65.96	67.05	65.52	66.62	67,007
2011-01-05	LEDS	28.16	28.56	27.75	28.09	87,123
2011-01-05	LEE	2.45	2.49	2.41	2.49	127,817
2011-01-05	LEG	22.96	23.18	22.92	23.15	1,077,231
2011-01-05	LEN	18.59	19.1	18.56	19.1	3,236,213
2011-01-05	LEN.B	15.09	15.74	15.09	15.66	31,435
2011-01-05	LEO	7.83	7.87	7.77	7.77	215,898
2011-01-05	LEXX	0.35	0.35	0.35	0.35	11,500
2011-01-05	LFC	62.31	62.8	62.28	62.58	593,799
2011-01-05	LFMD	0.25	0.25	0.22	0.25	6,150
2011-01-05	LFUS	48.61	49.79	48.55	49.5	96,549
2011-01-05	LFVN	0.41	0.43	0.41	0.43	126,844
2011-01-05	LGI	15.1	15.26	15.1	15.25	15,569
2011-01-05	LGL	18.4	20.68	18.4	20.03	16,810
2011-01-05	LGND	9.07	9.28	8.96	9.28	123,983
2011-01-05	LH	89.73	90.74	89.34	90.4	797,629
2011-01-05	LHCG	31.52	31.69	30.8	30.86	157,889
2011-01-05	LHX	45.33	45.88	45.17	45.85	961,127
2011-01-05	LII	47.38	47.89	47.24	47.54	338,639
2011-01-05	LINC	15.33	15.81	15.3	15.8	614,666
2011-01-05	LIT	22.94	23.06	22.78	22.93	248,018
2011-01-05	LIVE	6.21	6.74	6.1	6.51	5,206
2011-01-05	LJPC	0.03	0.04	0.03	0.04	335,502
2011-01-05	LKFN	22.33	22.73	21.97	22.66	43,377
2011-01-05	LKQ	23.07	23.68	22.89	23.26	676,388
2011-01-05	LL	25.07	26.84	25.07	26.01	1,510,883
2011-01-05	LLNW	6.09	6.5	6.07	6.49	2,155,898
2011-01-05	LLY	34.99	35.05	34.78	34.78	11,610,710
2011-01-05	LMAT	6.99	7.2	6.98	7.19	15,151
2011-01-05	LMNR	28.66	28.98	28	28.9	23,333
2011-01-05	LMNX	18.4	18.68	18.19	18.27	79,530
2011-01-05	LMST	10.75	10.61	9.81	10.22	15,100
2011-01-05	LMT	70.13	71.96	70.01	71.92	4,466,054
2011-01-05	LNC	29.21	29.71	29.14	29.71	3,915,769
2011-01-05	LNDC	6.23	6.71	6.19	6.67	220,064
2011-01-05	LNN	62.26	64.87	62.21	63.47	422,663
2011-01-05	LNT	37.27	37.5	37.12	37.25	423,321
2011-01-05	LOAN	1.3	1.3	1.27	1.27	1,151
2011-01-05	LODE	3.2	3.4	3.2	3.4	32,020
2011-01-05	LOGI	17.81	18.04	17.76	18.03	2,919,585
2011-01-05	LOPE	19.94	20.39	19.87	20.28	209,981
2011-01-05	LORL	76	78.96	76	78.32	113,769
2011-01-05	LOW	24.52	24.8	24.38	24.68	12,310,724
2011-01-05	LPL	17.92	17.94	17.75	17.92	605,925
2011-01-05	LPLA	33.68	34.38	33	34.12	437,296
2011-01-05	LPSN	10.81	11.58	10.75	11.38	663,880
2011-01-05	LPTH	1.95	1.96	1.94	1.95	9,174
2011-01-05	LPX	9.73	10.18	9.68	10.05	2,268,626
2011-01-05	LQD	108.51	108.58	108	108.2	1,209,163
2011-01-05	LQDT	14.25	14.25	13.8	13.95	177,865
2011-01-05	LRCX	49.09	49.11	46.93	47.26	5,529,648
2011-01-05	LRN	29.33	29.81	29.33	29.78	184,894
2011-01-05	LSCC	5.86	5.93	5.76	5.86	1,017,136
2011-01-05	LSI	36.92	37.3	36.62	37.24	178,636
2011-01-05	LSTR	40.76	41.13	40.52	40.88	236,798
2011-01-05	LTBR	5.25	5.34	5.25	5.27	34,266
2011-01-05	LTC	28.04	28.32	27.97	28.28	134,718

Subsets and Splits

No community queries yet

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