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	PSFJ	33.5	33.52	33.5	33.52	5,193
2026-01-28	PSFM	32.1	32.1	32.1	32.1	0
2026-01-28	PSFO	32.8	32.8	32.78	32.79	342
2026-01-28	PSH	50.7	50.73	50.57	50.63	25,220
2026-01-28	PSHG	2.12	2.16	2.1	2.12	20,812
2026-01-28	PSI	95.59	96.72	95.13	96.34	131,038
2026-01-28	PSIG	4.15	4.26	4.1	4.1	3,833
2026-01-28	PSIL	17.5	17.5	17.03	17.04	19,124
2026-01-28	PSIX	75.47	76.48	72.31	72.93	341,620
2026-01-28	PSK	32.46	32.48	32.37	32.39	46,970
2026-01-28	PSKY	11.59	11.66	11.33	11.34	4,455,716
2026-01-28	PSL	109.06	109.28	108.35	108.42	2,463
2026-01-28	PSLV	35	36.57	34.22	36.36	28,640,686
2026-01-28	PSMD	32.84	32.89	32.76	32.76	3,862
2026-01-28	PSMJ	32.47	32.48	32.42	32.46	3,362
2026-01-28	PSMO	31.05	31.05	31.05	31.05	4
2026-01-28	PSMR	30.03	30.03	29.91	29.91	240
2026-01-28	PSMT	141.9	142.32	140.14	142	172,270
2026-01-28	PSN	71.12	72	70.79	71.71	1,003,061
2026-01-28	PSNL	10.35	10.45	9.92	9.99	1,070,157
2026-01-28	PSNY	17.16	17.64	16.86	17	115,718
2026-01-28	PSNYW	2.98	3.2	2.86	2.86	4,620
2026-01-28	PSO	13.13	13.3	13	13.01	1,388,651
2026-01-28	PSP	68.63	68.78	68.22	68.42	31,578
2026-01-28	PSQ	29.29	29.47	29.24	29.41	14,488,735
2026-01-28	PSQA	20.47	20.49	20.44	20.47	25,232
2026-01-28	PSQH	0.95	0.95	0.89	0.92	741,178
2026-01-28	PSQH.W	0.1	0.1	0.1	0.1	16,590
2026-01-28	PSQO	20.69	20.7	20.66	20.68	11,947
2026-01-28	PSR	91.8	91.8	90.99	90.99	15,130
2026-01-28	PST	22.32	22.37	22.32	22.35	2,547
2026-01-28	PSTG	74.57	75.9	73.81	74.29	2,658,375
2026-01-28	PSTL	17.96	18.03	17.57	17.67	190,944
2026-01-28	PSTP	35.73	35.78	35.64	35.72	13,766
2026-01-28	PSTR	29.49	29.49	29.41	29.41	1,609
2026-01-28	PSTV	0.24	0.25	0.23	0.25	11,255,965
2026-01-28	PSWD	34.44	34.44	34.36	34.37	575
2026-01-28	PSX	141.28	142.36	139.36	142.08	1,676,529
2026-01-28	PTA	19.64	19.78	19.6	19.66	120,375
2026-01-28	PTBD	19.48	19.48	19.41	19.44	17,252
2026-01-28	PTC	165.18	165.18	160.76	161.91	767,427
2026-01-28	PTCT	76.87	78.38	75.31	75.6	1,414,832
2026-01-28	PTEN	7.51	7.6	7.16	7.33	10,773,303
2026-01-28	PTEU	32.27	32.27	32.18	32.18	5,293
2026-01-28	PTF	86.89	88.34	86.72	87.96	47,471
2026-01-28	PTGX	82.45	83.69	80	81.76	773,173
2026-01-28	PTH	49.54	49.54	48.5	48.53	11,417
2026-01-28	PTHS	26.71	26.71	24.69	24.69	12,211
2026-01-28	PTIN	33.77	33.8	33.54	33.74	17,024
2026-01-28	PTIR	22.5	22.67	20.55	20.56	4,415,242
2026-01-28	PTL	259.97	260.87	258.58	259.01	13,517
2026-01-28	PTLC	56.76	56.86	56.58	56.67	138,020
2026-01-28	PTLE	0.13	0.13	0.12	0.12	1,573,725
2026-01-28	PTLO	5.95	5.95	5.55	5.63	1,503,909
2026-01-28	PTMC	37.54	37.76	37.49	37.52	28,528
2026-01-28	PTN	15.64	16.95	15.64	16.95	14,287
2026-01-28	PTNQ	81.28	81.45	80.91	81.07	45,443
2026-01-28	PTON	5.94	5.97	5.8	5.84	6,558,152
2026-01-28	PTORU	9.99	9.99	9.97	9.98	104,146
2026-01-28	PTRB	42.16	42.17	42.11	42.16	175,790
2026-01-28	PTRN	15.87	16.28	15.61	15.62	775,588
2026-01-28	PTY	13.07	13.11	13.06	13.06	768,006
2026-01-28	PUBM	7.65	7.73	7.43	7.48	456,060
2026-01-28	PUI	45.01	45.12	44.88	45.07	2,719
2026-01-28	PUK	33	33.33	32.92	33.14	2,255,595
2026-01-28	PULM	2.57	2.8	2.53	2.67	12,084
2026-01-28	PULS	49.78	49.78	49.77	49.77	2,660,393
2026-01-28	PULT	50.77	50.77	50.74	50.75	13,032
2026-01-28	PUMP	10.94	11.01	10.15	10.66	5,318,754
2026-01-28	PURR	5.01	5.12	4.32	4.65	5,809,476
2026-01-28	PUSH	50.62	50.62	50.6	50.62	5,109
2026-01-28	PVAL	47.13	47.35	47.12	47.26	1,265,949
2026-01-28	PVEX	28.69	28.75	28.68	28.75	3,359
2026-01-28	PVH	62.18	62.97	61.08	61.23	965,707
2026-01-28	PVI	24.77	24.8	24.77	24.78	2,236
2026-01-28	PVL	1.82	1.83	1.76	1.76	56,232
2026-01-28	PVLA	83.53	85.03	78.36	78.71	231,972
2026-01-28	PW	0.96	0.97	0.94	0.97	12,500
2026-01-28	PW$A	8.5	8.76	8	8.4	5,353
2026-01-28	PWB	137.66	137.78	137.03	137.38	40,094
2026-01-28	PWER	39.62	39.81	39.49	39.81	657
2026-01-28	PWP	22.28	22.82	21.96	22.53	1,017,308
2026-01-28	PWR	481	487	472.16	481.28	976,260
2026-01-28	PWRD	101.26	102.1	100.7	101.87	108,922
2026-01-28	PWS	33.56	33.56	33.28	33.33	7,931
2026-01-28	PWV	67.79	68	67.59	67.82	95,137
2026-01-28	PWZ	24.16	24.18	24.1	24.15	1,621,136
2026-01-28	PX	11.02	11.06	10.56	10.6	789,322
2026-01-28	PXE	29.64	29.67	29.49	29.63	21,673
2026-01-28	PXED	30.71	30.99	29.96	30.29	60,115
2026-01-28	PXF	70.43	70.52	69.92	70.3	100,186
2026-01-28	PXH	28.39	28.39	28.17	28.32	329,149
2026-01-28	PXI	49.56	49.98	49.56	49.98	1,324
2026-01-28	PXIU	1.68	1.76	1.59	1.6	74,541
2026-01-28	PXJ	35.32	35.39	34.43	34.8	27,606
2026-01-28	PXLW	6.52	6.66	6.39	6.54	23,942
2026-01-28	PXS	3.49	3.51	3.25	3.36	47,172
2026-01-28	PY	52.34	52.4	52.06	52.17	17,176
2026-01-28	PYLD	26.84	26.86	26.82	26.84	6,445,787
2026-01-28	PYPD	4.89	4.9	4.53	4.72	74,952

Subsets and Splits

No community queries yet

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