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
2011-01-07	PKX	110.69	110.69	107.75	108.6	266,012
2011-01-07	PLAB	5.73	5.77	5.64	5.71	414,466
2011-01-07	PLCE	46.11	46.48	43.84	44.31	1,600,974
2011-01-07	PLD	32.73	33.06	32.22	32.5	1,785,958
2011-01-07	PLG	2.28	2.38	2.28	2.35	518,565
2011-01-07	PLM	2.3	2.33	2.28	2.3	477,110
2011-01-07	PLOW	14.91	14.91	14.65	14.74	38,439
2011-01-07	PLPC	61.18	62.28	61.2	62	4,883
2011-01-07	PLUG	0.46	0.46	0.43	0.43	372,017
2011-01-07	PLUS	24.68	24.89	24.65	24.89	4,362
2011-01-07	PLW	27.49	27.7	27.44	27.67	16,508
2011-01-07	PLX	10.41	10.5	10.24	10.41	270,037
2011-01-07	PLXS	30.55	30.98	29.41	30.11	211,815
2011-01-07	PM	57.23	57.49	55.92	56.42	12,092,287
2011-01-07	PMBC	4.1	4.14	4.02	4.04	12,000
2011-01-07	PMCB	0.01	0.03	0.01	0.02	31,107,456
2011-01-07	PMD	8.27	8.59	8	8.5	22,663
2011-01-07	PMF	12.43	12.53	12.41	12.52	36,755
2011-01-07	PML	9.98	9.98	9.9	9.93	91,919
2011-01-07	PMM	6.88	6.9	6.83	6.83	96,427
2011-01-07	PMO	10.78	10.78	10.7	10.71	67,634
2011-01-07	PMT	18.48	18.49	18.22	18.41	106,191
2011-01-07	PMX	10.48	10.59	10.47	10.5	57,587
2011-01-07	PNBK	2.36	2.35	2.29	2.3	26,940
2011-01-07	PNC	62.53	62.7	61.11	61.94	4,480,407
2011-01-07	PNF	10.11	10.16	10.1	10.16	9,948
2011-01-07	PNFP	14.22	14.27	13.84	13.96	438,500
2011-01-07	PNI	10.58	10.6	10.49	10.6	11,942
2011-01-07	PNM	13.25	13.32	13.03	13.21	412,132
2011-01-07	PNNT	12.31	12.45	12.1	12.25	211,221
2011-01-07	PNQI	35.96	35.96	35.44	35.73	7,529
2011-01-07	PNRG	19.34	19.9	19.23	19.23	2,070
2011-01-07	PNW	41.53	41.7	41.31	41.59	2,385,890
2011-01-07	PODD	16.15	16.18	15.69	15.88	183,371
2011-01-07	POOL	22.71	22.84	22.27	22.78	188,508
2011-01-07	POR	21.96	21.98	21.77	21.92	761,816
2011-01-07	POWI	40.31	40.42	39.58	40.05	285,648
2011-01-07	POWL	36.43	36.43	35.83	36.19	174,622
2011-01-07	PPA	19.2	19.33	19.19	19.3	30,957
2011-01-07	PPBI	6.23	6.38	6.19	6.23	800
2011-01-07	PPC	6.78	6.8	6.51	6.64	286,705
2011-01-07	PPG	83.06	83.54	81.8	82.32	1,658,021
2011-01-07	PPIH	10.91	10.91	10.46	10.66	12,500
2011-01-07	PPL	26.72	26.73	26.18	26.39	4,530,775
2011-01-07	PPLT	172.48	173.6	171.86	172.28	63,545
2011-01-07	PPT	6.31	6.33	6.27	6.31	409,901
2011-01-07	PRA	60.71	60.75	59.68	60.27	220,344
2011-01-07	PRAA	75.96	76.05	73.78	74.59	37,028
2011-01-07	PRCP	5.16	5.17	5.04	5.09	8,865
2011-01-07	PRDO	21.33	21.46	20.94	21.13	654,727
2011-01-07	PRF	56.89	56.93	56.21	56.63	59,825
2011-01-07	PRFT	12.68	12.81	12.14	12.51	109,359
2011-01-07	PRFZ	65.64	65.64	63.93	64.86	63,637
2011-01-07	PRGO	66.15	66.38	65.27	65.9	567,447
2011-01-07	PRGS	43.48	43.6	42.88	43.6	375,248
2011-01-07	PRGX	6.47	6.47	6.28	6.37	49,890
2011-01-07	PRI	24.66	24.75	24.41	24.75	57,058
2011-01-07	PRIM	9.6	9.69	9.11	9.24	42,210
2011-01-07	PRK	73.99	73.99	71.9	72.55	31,029
2011-01-07	PRMW	8.87	8.89	8.67	8.77	348,031
2011-01-07	PRN	29.62	29.62	29.15	29.45	4,737
2011-01-07	PRO	12.07	12.42	11.83	12.16	41,002
2011-01-07	PROV	7.19	7.2	7.1	7.2	42,400
2011-01-07	PRPH	1.31	1.4	1.3	1.35	5,045
2011-01-07	PRPO	0.72	0.74	0.69	0.74	53,301
2011-01-07	PRSC	16.17	16.4	16.04	16.4	39,379
2011-01-07	PRTK	7.92	8.02	7.91	8.02	26,618
2011-01-07	PRTS	9.04	9.11	8.96	9.02	30,050
2011-01-07	PRU	61.4	61.61	59.93	60.2	3,640,616
2011-01-07	PSA	102.31	102.48	101.15	101.74	567,123
2011-01-07	PSB	55.93	56.73	55.86	56.61	148,211
2011-01-07	PSCC	28.97	28.97	28.48	28.63	4,050
2011-01-07	PSCD	28.09	28.09	27.39	27.77	6,587
2011-01-07	PSCE	32.63	32.91	32.25	32.76	18,220
2011-01-07	PSCF	27.2	27.25	26.67	26.9	5,020
2011-01-07	PSCH	28.23	28.29	27.93	28.23	3,464
2011-01-07	PSCI	29.29	29.44	28.93	29.02	1,091
2011-01-07	PSCM	28.29	28.29	28.29	28.29	148
2011-01-07	PSCT	30.02	30.02	29.23	29.71	21,104
2011-01-07	PSCU	28.53	28.53	28.03	28.23	2,136
2011-01-07	PSEC	10.9	10.93	10.71	10.82	849,269
2011-01-07	PSF	24.93	25.1	24.6	24.99	33,038
2011-01-07	PSI	16.82	16.85	16.49	16.71	21,640
2011-01-07	PSJ	25.19	25.3	24.87	25.13	25,833
2011-01-07	PSK	44.63	44.72	44.59	44.69	10,981
2011-01-07	PSL	28.34	28.59	28.28	28.42	16,486
2011-01-07	PSLV	12.65	12.96	12.35	12.49	1,078,750
2011-01-07	PSMT	39.35	39.61	37.93	38.47	181,057
2011-01-07	PSO	15.66	15.68	15.51	15.61	123,905
2011-01-07	PSP	10.85	10.86	10.7	10.78	281,150
2011-01-07	PSQ	33.7	34.11	33.7	33.8	452,354
2011-01-07	PSR	46.17	46.17	45.37	45.61	1,242
2011-01-07	PST	42.8	42.89	42.14	42.29	324,233
2011-01-07	PSTI	1.75	1.87	1.74	1.86	576,892
2011-01-07	PSTV	5.53	5.9	5.49	5.84	679,076
2011-01-07	PTC	23.23	23.23	22.62	22.99	1,039,241
2011-01-07	PTE	0.8	0.82	0.74	0.76	228,637
2011-01-07	PTEN	20.2	20.37	19.64	19.99	5,349,603
2011-01-07	PTF	26.22	26.23	25.82	26.06	5,963
2011-01-07	PTH	27.1	27.16	26.89	27	10,502

Subsets and Splits

No community queries yet

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