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	PIN	25.11	25.25	25	25.14	584,704
2011-01-05	PIO	19.86	19.99	19.83	19.93	69,938
2011-01-05	PIPR	35.63	36.4	35.38	36.32	92,999
2011-01-05	PIZ	21.97	22.12	21.89	22.12	88,385
2011-01-05	PJP	23.3	23.45	23.2	23.4	36,471
2011-01-05	PKB	12.98	13.1	12.98	13.08	111,442
2011-01-05	PKE	30.2	30.49	30.15	30.29	61,716
2011-01-05	PKG	26.15	27.1	26.08	27.09	985,604
2011-01-05	PKI	25.5	25.72	25.33	25.41	1,330,538
2011-01-05	PKO	25.73	25.73	25.53	25.58	59,898
2011-01-05	PKOH	21.97	22.11	21.68	21.92	24,261
2011-01-05	PKW	24.33	24.51	24.33	24.51	2,452
2011-01-05	PKX	111.45	112.54	110.86	112.4	373,793
2011-01-05	PLAB	5.89	5.95	5.63	5.71	771,966
2011-01-05	PLBC	2.18	2.26	2.18	2.26	1,296
2011-01-05	PLCE	47.9	48	46.87	47.18	762,799
2011-01-05	PLD	32.09	32.81	32.09	32.8	1,976,651
2011-01-05	PLG	2.52	2.57	2.49	2.53	555,729
2011-01-05	PLM	2.3	2.3	2.2	2.27	311,319
2011-01-05	PLOW	14.99	15.27	14.69	15	110,408
2011-01-05	PLPC	59.6	62.99	59.35	62	19,042
2011-01-05	PLUG	0.46	0.49	0.43	0.46	1,000,960
2011-01-05	PLUS	23.71	24.09	23.58	24.09	9,671
2011-01-05	PLW	27.6	27.62	27.38	27.52	230,233
2011-01-05	PLX	10.18	10.3	10.08	10.22	205,249
2011-01-05	PLXS	30.38	31.16	30.12	30.92	140,810
2011-01-05	PM	58.8	58.92	57.79	58.5	5,639,549
2011-01-05	PMBC	3.79	4.07	3.79	4	23,412
2011-01-05	PMCB	0.01	0.03	0.01	0.02	30,467,147
2011-01-05	PMD	8.52	8.64	8.5	8.64	30,520
2011-01-05	PMF	12.39	12.54	12.34	12.48	69,572
2011-01-05	PML	10.06	10.06	10	10.02	146,735
2011-01-05	PMM	6.87	6.9	6.82	6.9	182,212
2011-01-05	PMO	10.84	10.85	10.76	10.78	44,662
2011-01-05	PMT	18.02	18.22	17.93	18.08	85,551
2011-01-05	PMX	10.42	10.5	10.4	10.46	116,004
2011-01-05	PNBK	2.2	2.35	2.18	2.31	58,197
2011-01-05	PNC	60.65	61.85	60.48	61.8	5,537,317
2011-01-05	PNF	10.13	10.17	10.1	10.1	14,170
2011-01-05	PNFP	13.21	14	13.07	13.9	362,128
2011-01-05	PNI	10.6	10.65	10.58	10.6	11,042
2011-01-05	PNM	13.33	13.34	13.14	13.24	392,236
2011-01-05	PNNT	12.42	12.59	12.27	12.59	169,911
2011-01-05	PNQI	35.04	35.7	35.04	35.7	9,132
2011-01-05	PNW	41.54	41.7	41.38	41.38	516,402
2011-01-05	POAI	0.11	0.14	0.11	0.14	74,381
2011-01-05	PODD	15.72	16.22	15.63	16.07	210,735
2011-01-05	POOL	22.8	23.15	22.5	23.13	234,266
2011-01-05	POR	21.86	21.86	21.7	21.78	344,295
2011-01-05	POWI	39.67	40.28	39.23	40.19	186,445
2011-01-05	POWL	34.88	35.56	34.7	35.53	109,501
2011-01-05	PPA	18.8	19.05	18.8	19.01	27,039
2011-01-05	PPBI	6.41	6.41	6.3	6.3	12,120
2011-01-05	PPC	6.84	6.85	6.61	6.85	301,411
2011-01-05	PPG	83.28	84.12	83.03	83.9	1,240,146
2011-01-05	PPIH	10.9	10.93	10.7	10.7	9,939
2011-01-05	PPL	26.8	26.96	26.58	26.83	2,423,493
2011-01-05	PPLT	170.62	172.75	169.74	171.39	128,360
2011-01-05	PPT	6.25	6.29	6.23	6.29	431,908
2011-01-05	PRA	60.6	60.73	60.25	60.61	115,564
2011-01-05	PRAA	75.55	76.15	75.09	75.85	71,095
2011-01-05	PRCP	5.1	5.12	5.08	5.11	6,275
2011-01-05	PRDO	20.52	21.1	20.13	21.04	657,929
2011-01-05	PRF	56.44	56.96	56.39	56.88	49,679
2011-01-05	PRFT	12.31	13.16	12.31	13.11	88,392
2011-01-05	PRFZ	64.7	65.37	64.55	65.34	19,641
2011-01-05	PRGO	62.95	63.84	62.31	63.17	491,853
2011-01-05	PRGS	42.41	43.42	42.23	43.34	281,065
2011-01-05	PRGX	6.54	6.54	6.45	6.5	43,730
2011-01-05	PRI	24.25	24.75	24.25	24.34	127,696
2011-01-05	PRIM	9.57	9.88	9.54	9.82	77,907
2011-01-05	PRK	72.14	73.58	70.57	73.58	33,858
2011-01-05	PRMW	8.56	8.75	8.53	8.75	482,076
2011-01-05	PRN	29.44	29.64	29.38	29.61	10,204
2011-01-05	PRO	11.53	11.79	11.41	11.79	34,915
2011-01-05	PROV	7.11	7.2	7.09	7.15	33,161
2011-01-05	PRPH	1.25	1.39	1.25	1.35	36,480
2011-01-05	PRPO	0.72	0.75	0.68	0.74	91,695
2011-01-05	PRSC	16.22	16.67	16	16.53	45,623
2011-01-05	PRTK	7.7	7.85	7.7	7.8	10,036
2011-01-05	PRTS	8.64	9.15	8.64	9.05	139,105
2011-01-05	PRU	60.88	61.45	60.75	60.99	3,903,862
2011-01-05	PSA	100.86	102.01	100.86	101.99	853,423
2011-01-05	PSB	56.17	56.58	55.66	56.27	65,849
2011-01-05	PSCC	29.1	29.32	29	29.31	3,342
2011-01-05	PSCD	27.92	28.07	27.74	28.06	6,212
2011-01-05	PSCE	33.5	33.5	32.82	33.28	34,881
2011-01-05	PSCF	27.32	27.42	27.16	27.42	17,249
2011-01-05	PSCH	28.29	28.29	28.05	28.28	12,465
2011-01-05	PSCI	29.39	29.44	29.19	29.44	9,954
2011-01-05	PSCM	29.04	29.04	29.04	29.04	104
2011-01-05	PSCT	29.4	29.73	29.19	29.73	120,517
2011-01-05	PSCU	28.18	28.39	28.18	28.39	3,621
2011-01-05	PSEC	10.72	10.93	10.72	10.89	755,879
2011-01-05	PSF	25.05	25.15	24.15	24.99	52,478
2011-01-05	PSHG	14.75	14.75	14.75	14.75	2,921
2011-01-05	PSI	16.41	16.57	16.33	16.53	18,572
2011-01-05	PSJ	25.01	25.19	24.92	25.18	32,575
2011-01-05	PSK	44.61	44.75	44.6	44.6	9,298
2011-01-05	PSL	28.42	28.7	28.42	28.7	11,690

Subsets and Splits

No community queries yet

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