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	PR	15.42	15.57	15.21	15.54	13,163,624
2026-01-28	PRA	24.18	24.23	24.18	24.19	386,472
2026-01-28	PRAA	15.16	15.16	12.9	12.96	1,133,622
2026-01-28	PRAE	40.2	40.53	40.2	40.53	360
2026-01-28	PRAX	323	323.4	308.74	309.92	695,533
2026-01-28	PRAY	33.5	33.5	33.07	33.15	3,424
2026-01-28	PRCH	7.99	8.18	7.84	8.07	1,611,832
2026-01-28	PRCS	28.24	28.24	27.78	27.83	38,977
2026-01-28	PRCT	30.83	31.02	29.83	30.02	719,640
2026-01-28	PRDO	32.2	32.74	31.71	31.79	331,119
2026-01-28	PRE	19.48	19.83	18.9	19.33	251,620
2026-01-28	PREF	19.17	19.18	19.15	19.17	183,688
2026-01-28	PRENW	0.03	0.03	0.03	0.03	9,319
2026-01-28	PRF	48.76	48.89	48.6	48.71	373,095
2026-01-28	PRFD	51.89	51.9	51.86	51.87	5,891
2026-01-28	PRFX	0.73	0.77	0.73	0.74	141,274
2026-01-28	PRFZ	48.89	49.03	48.25	48.26	86,358
2026-01-28	PRG	32.96	33.3	32.35	32.49	534,935
2026-01-28	PRGO	14.03	14.2	13.88	13.95	1,891,868
2026-01-28	PRGS	41.97	42.32	41.02	41.41	858,812
2026-01-28	PRH	25.3	25.3	25.19	25.24	7,239
2026-01-28	PRHI	0.73	0.75	0.69	0.7	20,821
2026-01-28	PRHIZ	19.44	19.44	19.44	19.44	160
2026-01-28	PRI	256.92	260.52	253.77	259.44	173,130
2026-01-28	PRIF$D	24.61	24.81	24.61	24.61	3,184
2026-01-28	PRIF$J	24.61	24.79	24.61	24.65	869
2026-01-28	PRIF$K	21.54	21.86	21.09	21.36	21,288
2026-01-28	PRIF$L	24.2	24.3	24.2	24.24	2,992
2026-01-28	PRIM	152.76	153.34	148.03	149.13	619,592
2026-01-28	PRIV	25.46	25.47	25.43	25.46	6,376
2026-01-28	PRK	162.57	162.57	158.64	158.8	62,382
2026-01-28	PRKS	37.25	38.17	37.25	37.41	923,167
2026-01-28	PRLB	52.77	52.79	51.83	51.86	214,473
2026-01-28	PRLD	2.15	2.15	1.97	1.97	96,867
2026-01-28	PRM	26.91	27.15	26.27	26.48	736,311
2026-01-28	PRMB	19.19	19.27	18.5	18.73	5,665,662
2026-01-28	PRME	4.35	4.4	4.01	4.03	2,124,099
2026-01-28	PRMR	24.92	24.94	24.69	24.77	41,980
2026-01-28	PRN	195.73	198.24	195.73	196.99	6,187
2026-01-28	PRNT	23.49	23.49	23.29	23.4	11,442
2026-01-28	PROF	7.82	7.88	7.55	7.58	96,640
2026-01-28	PROK	2.2	2.23	2.1	2.1	992,107
2026-01-28	PROP	1.85	1.93	1.81	1.85	1,380,622
2026-01-28	PROV	16.16	16.2	16.15	16.2	6,998
2026-01-28	PRPL	0.73	0.73	0.7	0.71	196,029
2026-01-28	PRPO	26	26.98	24.13	24.75	9,674
2026-01-28	PRQR	1.67	1.69	1.61	1.62	691,226
2026-01-28	PRS	24.3	24.36	24.26	24.29	20,106
2026-01-28	PRSD	25.12	25.14	25.12	25.13	4,611
2026-01-28	PRSO	0.98	1.01	0.96	0.98	367,247
2026-01-28	PRSU	34.86	35.41	34.4	34.6	224,025
2026-01-28	PRT	3.41	3.49	3.34	3.44	65,930
2026-01-28	PRTA	9.69	9.78	9.11	9.14	420,561
2026-01-28	PRTH	5.99	5.99	5.83	5.86	198,619
2026-01-28	PRTS	0.53	0.56	0.52	0.54	390,814
2026-01-28	PRU	107.09	108.3	106.85	107.69	1,754,206
2026-01-28	PRVA	22.93	23.63	22.54	22.77	870,807
2026-01-28	PRVS	29.28	29.34	29.28	29.34	3,447
2026-01-28	PRXG	36.93	36.93	36.62	36.77	4,595
2026-01-28	PRXV	31.48	31.5	31.36	31.45	3,746
2026-01-28	PRZO	1.28	1.28	1.2	1.23	691,948
2026-01-28	PSA	278.1	280.16	272.52	273.86	828,552
2026-01-28	PSA$F	21.29	21.29	21.13	21.2	25,337
2026-01-28	PSA$G	21.06	21.12	20.95	21.05	40,056
2026-01-28	PSA$H	23.58	23.67	23.48	23.5	27,566
2026-01-28	PSA$I	19.88	20	19.83	19.85	21,964
2026-01-28	PSA$J	19.15	19.15	19.02	19.07	20,132
2026-01-28	PSA$K	19.63	19.63	19.42	19.43	7,074
2026-01-28	PSA$L	19.11	19.15	19	19.03	25,071
2026-01-28	PSA$M	16.95	16.95	16.82	16.82	5,172
2026-01-28	PSA$N	15.74	15.75	15.7	15.7	18,960
2026-01-28	PSA$O	15.9	15.94	15.82	15.89	8,166
2026-01-28	PSA$P	16.34	16.34	16.22	16.28	34,392
2026-01-28	PSA$Q	16	16.06	16	16.05	11,284
2026-01-28	PSA$R	16.35	16.37	16.24	16.32	19,516
2026-01-28	PSA$S	16.71	16.71	16.64	16.64	33,591
2026-01-28	PSBD	11.75	11.84	11.65	11.66	96,650
2026-01-28	PSC	61.22	61.22	60.42	60.57	146,514
2026-01-28	PSCC	33.58	33.59	33.01	33.04	14,030
2026-01-28	PSCD	112.14	112.92	110.7	110.86	15,863
2026-01-28	PSCE	49.72	49.72	48.45	48.87	52,978
2026-01-28	PSCF	59.1	59.1	58.9	58.9	747
2026-01-28	PSCH	44.8	44.87	44.31	44.33	7,472
2026-01-28	PSCI	165.33	165.33	163.36	163.36	5,048
2026-01-28	PSCJ	30.33	30.33	30.3	30.33	306
2026-01-28	PSCM	92.8	93.59	92.8	93.59	583
2026-01-28	PSCQ	29.8	29.8	29.8	29.8	2
2026-01-28	PSCT	61.64	61.88	61.27	61.46	8,801
2026-01-28	PSCU	59.62	59.62	59.22	59.22	885
2026-01-28	PSCW	28.1	28.12	28.06	28.12	947
2026-01-28	PSCX	31.29	31.36	31.28	31.28	1,302
2026-01-28	PSDM	51.63	51.66	51.6	51.61	9,376
2026-01-28	PSEC	2.84	2.85	2.72	2.74	5,415,773
2026-01-28	PSEC$A	17.41	17.49	17.23	17.29	4,393
2026-01-28	PSEP	44.12	44.15	44.06	44.1	39,211
2026-01-28	PSET	76.67	76.67	76.2	76.25	10,394
2026-01-28	PSF	20.46	20.48	20.39	20.4	36,105
2026-01-28	PSFD	37.85	38.01	37.82	38.01	3,978
2026-01-28	PSFE	7.07	7.12	6.89	6.92	412,464
2026-01-28	PSFF	32.66	32.7	32.51	32.7	60,963

Subsets and Splits

No community queries yet

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