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	PHEQ	32.83	32.84	32.69	32.76	10,226
2026-01-28	PHG	29.3	29.36	28.9	29.02	760,297
2026-01-28	PHGE	6.54	6.79	5.25	6.58	1,101,021
2026-01-28	PHI	22.95	23.12	22.58	22.63	43,158
2026-01-28	PHIN	69.18	70.2	68.23	69.04	253,311
2026-01-28	PHIO	1.04	1.05	1.01	1.02	132,955
2026-01-28	PHK	4.94	4.95	4.94	4.95	644,892
2026-01-28	PHM	124.03	127.14	123.17	123.27	2,289,227
2026-01-28	PHO	73.03	73.04	71.81	72.22	105,141
2026-01-28	PHOE	13.5	13.5	13.5	13.5	446
2026-01-28	PHR	15.19	15.29	14.66	14.66	857,493
2026-01-28	PHUN	1.89	1.97	1.85	1.88	134,327
2026-01-28	PHVS	26.94	28.18	26.83	27.86	87,535
2026-01-28	PHXE$	21.2	21.2	21.06	21.2	1,909
2026-01-28	PHYD	52.41	52.41	52.35	52.36	4,305
2026-01-28	PHYL	35.74	35.75	35.7	35.72	133,639
2026-01-28	PHYS	40.01	40.9	39.93	40.8	17,462,854
2026-01-28	PI	163.78	166.49	158.68	161.56	379,528
2026-01-28	PICB	24.42	24.56	24.34	24.4	102,407
2026-01-28	PICK	61.66	61.68	60.51	61.33	2,185,367
2026-01-28	PID	22.96	23.05	22.71	22.79	97,934
2026-01-28	PIE	26.7	27.04	26.65	26.93	33,056
2026-01-28	PIEL	26.85	26.85	26.85	26.85	116
2026-01-28	PIEQ	35.2	35.5	34.91	35.17	28,626
2026-01-28	PIFI	94.72	94.74	94.72	94.74	306
2026-01-28	PII	65.5	66.68	64.46	64.94	1,341,718
2026-01-28	PIII	2.56	2.63	2.06	2.23	16,732
2026-01-28	PIIIW	0.01	0.01	0.01	0.01	1,640
2026-01-28	PILL	12.36	12.36	11.65	11.7	132,859
2026-01-28	PIM	3.31	3.31	3.27	3.27	196,927
2026-01-28	PIN	23.25	23.25	23.13	23.16	38,485
2026-01-28	PINE	17.85	18.03	17.16	17.22	191,769
2026-01-28	PINE$A	24.92	25.04	24.92	24.95	3,465
2026-01-28	PINK	37.09	37.17	36.65	36.78	198,908
2026-01-28	PINS	23.66	23.81	22.5	22.56	27,534,681
2026-01-28	PIO	47.09	47.09	46.59	46.8	8,658
2026-01-28	PIPE	25.75	25.75	25.69	25.69	490
2026-01-28	PIPR	354.82	357.43	347.35	353.6	88,632
2026-01-28	PIT	61.69	61.69	60.39	61.21	11,295
2026-01-28	PIZ	53.37	53.51	53.06	53.47	40,404
2026-01-28	PJAN	47.49	47.56	47.42	47.53	136,851
2026-01-28	PJBF	62.69	62.69	62.69	62.69	13
2026-01-28	PJFG	110.94	110.94	109.84	110.26	9,460
2026-01-28	PJFM	65.59	65.59	65.59	65.59	3
2026-01-28	PJFV	85.3	85.53	85	85.53	4,278
2026-01-28	PJIO	63.41	63.65	63.41	63.58	3,661
2026-01-28	PJP	106.03	106.03	104.59	104.62	22,884
2026-01-28	PJT	176.55	179.37	174.7	178.73	202,619
2026-01-28	PJUL	46.85	46.88	46.8	46.83	67,544
2026-01-28	PJUN	42.18	42.24	42.16	42.19	19,060
2026-01-28	PK	10.9	11.14	10.66	10.73	5,525,619
2026-01-28	PKB	100.55	100.8	99.58	100.03	25,533
2026-01-28	PKBK	27.59	27.59	27	27	149,791
2026-01-28	PKE	23.87	24	23.29	23.36	174,950
2026-01-28	PKG	220.01	231.12	215.47	217.61	2,395,664
2026-01-28	PKOH	22.19	22.2	21.17	21.46	23,227
2026-01-28	PKST	15.03	15.05	14.82	14.95	376,809
2026-01-28	PKW	136.18	136.41	135.44	135.85	23,628
2026-01-28	PKX	65.12	65.49	64.13	64.71	227,887
2026-01-28	PL	28.05	28.4	26.81	27.88	12,768,899
2026-01-28	PL.W	15.69	16.95	15.37	16.43	83,611
2026-01-28	PLAB	36.3	36.59	35.08	35.94	1,088,516
2026-01-28	PLAG	3.41	3.49	3.11	3.49	84,790
2026-01-28	PLAY	19.5	19.92	18.95	19.22	676,017
2026-01-28	PLBC	49.6	50	49	49.55	17,629
2026-01-28	PLBL	9.2	11	9.2	11	13,637
2026-01-28	PLBY	1.67	1.69	1.58	1.58	265,712
2026-01-28	PLCE	4.33	4.34	4.14	4.19	197,874
2026-01-28	PLD	128.76	129.24	126.67	127.13	3,859,989
2026-01-28	PLDR	37	37	36.91	36.97	35,233
2026-01-28	PLG	3.58	3.59	3.28	3.48	6,206,561
2026-01-28	PLGI	25.35	25.37	25.19	25.25	8,036
2026-01-28	PLMK	10.54	10.6	10.52	10.56	44,779
2026-01-28	PLMKW	0.54	0.6	0.54	0.58	119,178
2026-01-28	PLMR	122.11	122.84	119.43	119.7	195,033
2026-01-28	PLNT	92.87	93.87	91.29	91.63	1,861,290
2026-01-28	PLOO	15.4	15.4	14.81	14.81	299
2026-01-28	PLOW	37.88	37.89	36.8	37	218,381
2026-01-28	PLPC	243.47	253.31	237.34	248.09	123,404
2026-01-28	PLRX	1.25	1.31	1.25	1.25	1,648,253
2026-01-28	PLRZ	14.53	15.38	13.7	14.1	39,420
2026-01-28	PLSE	14.31	14.55	13.55	13.55	104,245
2026-01-28	PLSM	6.3	6.44	5.91	6.3	22,800
2026-01-28	PLTA	23.39	23.7	21.82	21.82	32,967
2026-01-28	PLTD	7.09	7.4	7.07	7.39	40,811,424
2026-01-28	PLTG	22	22.13	20.06	20.17	311,434
2026-01-28	PLTI	18.01	18.13	17.39	17.39	5,681
2026-01-28	PLTK	3.55	3.67	3.55	3.63	1,378,690
2026-01-28	PLTM	25.53	25.94	24.82	25.93	2,953,335
2026-01-28	PLTR	164.4	165.05	157.24	157.35	44,439,030
2026-01-28	PLTU	61.75	62.17	56.43	56.45	2,102,011
2026-01-28	PLTW	32.53	32.53	30.75	30.75	376,310
2026-01-28	PLTY	46.69	46.87	44.86	44.86	421,080
2026-01-28	PLTZ	28.13	30.56	28.02	30.55	1,331,804
2026-01-28	PLU	31.68	31.8	28.8	31.05	58,954
2026-01-28	PLUG	2.45	2.62	2.4	2.45	121,111,896
2026-01-28	PLUL	17.6	18.7	16.44	16.48	58,623
2026-01-28	PLUR	3.36	3.36	3.3	3.32	4,053
2026-01-28	PLUS	85.49	86.76	84.05	84.15	152,502
2026-01-28	PLUT	3.23	3.23	3.07	3.16	12,742

Subsets and Splits

No community queries yet

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