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	PYPG	9.76	9.9	9.27	9.42	358,676
2026-01-28	PYPL	55.01	55.49	53.65	54.08	19,071,198
2026-01-28	PYPY	38.56	38.61	37.63	37.75	14,486
2026-01-28	PYT	23.69	24.17	23.5	23.5	3,674
2026-01-28	PYXS	1.63	1.64	1.51	1.51	499,490
2026-01-28	PYZ	130.3	130.3	128.24	128.91	3,201
2026-01-28	PZA	23.22	23.34	23.18	23.29	12,454,161
2026-01-28	PZG	1.78	1.88	1.71	1.8	1,713,612
2026-01-28	PZT	22.28	22.29	22.23	22.24	19,831
2026-01-28	PZZA	36.96	37.18	35.63	35.71	842,824
2026-01-28	Q	100.94	103.1	99.25	102.43	2,382,160
2026-01-28	QABA	59.08	59.21	59	59.04	4,588
2026-01-28	QAI	34.53	34.63	34.53	34.63	40,926
2026-01-28	QALT	25.69	25.72	25.65	25.71	7,790
2026-01-28	QARP	61.19	61.19	61.1	61.15	584
2026-01-28	QAT	19.88	20.01	19.75	20	20,667
2026-01-28	QB	42.81	42.81	42.81	42.81	2
2026-01-28	QBER	23.84	23.96	23.77	23.88	84,873
2026-01-28	QBF	21.63	21.67	21.49	21.57	12,144
2026-01-28	QBIG	38.69	38.75	38.44	38.67	4,160
2026-01-28	QBSF	26.42	26.44	26.35	26.4	40,909
2026-01-28	QBTS	24.75	25.69	24.53	24.97	32,933,701
2026-01-28	QBTX	28	30.11	27.5	28.48	1,439,730
2026-01-28	QBTZ	9.21	9.42	8.56	9.11	3,919,758
2026-01-28	QBUF	29.72	29.72	29.64	29.68	41,680
2026-01-28	QBUL	23.84	23.84	23.79	23.8	3,497
2026-01-28	QBY	15.19	15.41	15.19	15.31	5,224
2026-01-28	QCAP	23.84	23.84	23.83	23.83	2,718
2026-01-28	QCJA	22.33	22.35	22.28	22.35	39,291
2026-01-28	QCJL	23.96	23.99	23.96	23.99	1,802
2026-01-28	QCLN	51.37	52.08	51.22	51.86	89,639
2026-01-28	QCLR	29	29	28.95	29	2,159
2026-01-28	QCLS	4.85	4.93	4.53	4.67	945,995
2026-01-28	QCMD	24.23	24.23	24.23	24.23	38
2026-01-28	QCML	16.58	17.06	16.25	16.71	69,578
2026-01-28	QCMU	20.77	21.52	20.6	21.15	12,485
2026-01-28	QCOC	22.73	22.73	22.7	22.72	3,666
2026-01-28	QCOM	152	154	150.4	152.7	8,487,145
2026-01-28	QCRH	89.08	92	84.41	89.49	144,951
2026-01-28	QDEC	33.21	33.21	33.05	33.13	25,043
2026-01-28	QDEF	82.8	82.8	82.4	82.59	11,281
2026-01-28	QDEL	26.99	27.51	25.81	26.79	931,081
2026-01-28	QDF	82.88	82.88	82.28	82.45	26,354
2026-01-28	QDIV	36.36	36.39	36.36	36.38	2,008
2026-01-28	QDPL	43.31	43.38	43.13	43.27	120,331
2026-01-28	QDTE	31.43	31.49	31.3	31.37	639,582
2026-01-28	QDTY	43.71	43.82	43.6	43.72	10,471
2026-01-28	QDVO	29.47	29.47	29.26	29.37	296,934
2026-01-28	QEFA	95.26	95.43	94.67	95.01	15,007
2026-01-28	QEMM	72.82	72.82	71.73	72.02	1,903
2026-01-28	QETA	11.5	11.64	11.5	11.64	1,705
2026-01-28	QETH	30.12	30.2	29.84	29.98	16,977
2026-01-28	QFHD	25.43	25.43	25.43	25.43	16
2026-01-28	QFIN	16.05	16.27	15.95	16.07	1,157,058
2026-01-28	QFLR	35.22	35.23	35.06	35.2	65,288
2026-01-28	QFRD	24.69	24.69	24.69	24.69	26
2026-01-28	QGEN	53.53	54	53.18	53.99	2,862,672
2026-01-28	QGRD	27.4	27.4	27.36	27.4	4,411
2026-01-28	QGRO	115.78	115.78	114.87	114.99	112,698
2026-01-28	QGRW	60.15	60.2	59.65	59.88	390,613
2026-01-28	QH	0.84	0.89	0.82	0.87	80,198
2026-01-28	QHDG	30.45	30.45	30.45	30.45	213
2026-01-28	QHY	46.47	46.48	46.43	46.46	7,723
2026-01-28	QID	18.93	19.16	18.87	19.09	35,901,670
2026-01-28	QIDX	11.19	11.19	11.13	11.13	3,007
2026-01-28	QIG	44.98	44.99	44.95	44.99	729
2026-01-28	QINT	68.18	68.21	67.76	68.01	16,834
2026-01-28	QIPT	3.58	3.59	3.56	3.58	884,839
2026-01-28	QIS	15.88	15.88	15.88	15.88	227
2026-01-28	QJUN	32.23	32.26	32.2	32.22	11,927
2026-01-28	QLC	83.01	83.01	82.65	82.78	40,767
2026-01-28	QLD	74.97	75.22	74.1	74.36	4,422,586
2026-01-28	QLDY	47.09	47.28	46.82	47	35,657
2026-01-28	QLTA	48.25	48.26	48.17	48.24	114,954
2026-01-28	QLTI	27.67	27.67	27.2	27.31	19,906
2026-01-28	QLTY	39.78	39.86	39.59	39.71	391,603
2026-01-28	QLV	73.71	73.71	73.56	73.71	2,119
2026-01-28	QLVD	32.51	32.51	32.5	32.5	122
2026-01-28	QLVE	31.58	31.58	31.48	31.58	3,863
2026-01-28	QLYS	133	134.33	131.96	132.69	298,284
2026-01-28	QMAG	24.04	24.04	23.95	23.98	16,413
2026-01-28	QMAR	33.31	33.31	33.23	33.24	10,047
2026-01-28	QMCO	6.93	7.1	6.7	6.79	487,027
2026-01-28	QMFE	22.54	22.58	22.53	22.56	5,681
2026-01-28	QMID	28.86	28.86	28.78	28.79	604
2026-01-28	QMMY	25.35	25.35	25.25	25.31	28,994
2026-01-28	QMNV	23.81	23.81	23.67	23.7	30,773
2026-01-28	QMOM	72.04	72.04	70.74	71.19	42,982
2026-01-28	QNCX	3.34	3.35	3.15	3.18	1,203,614
2026-01-28	QNRX	9.52	9.52	8.7	9.1	43,601
2026-01-28	QNST	14.29	14.41	13.98	13.99	487,901
2026-01-28	QNTM	5.2	5.2	4.8	4.91	82,136
2026-01-28	QNXT	28.55	28.55	28.52	28.52	784
2026-01-28	QOWZ	35.5	35.52	35.5	35.52	1,036
2026-01-28	QPUX	15.95	16.4	15.31	15.76	352,596
2026-01-28	QPX	46.63	46.65	46.49	46.63	1,869
2026-01-28	QQA	54	54.1	53.77	53.98	137,015
2026-01-28	QQDN	25.25	25.25	25.25	25.25	13
2026-01-28	QQEW	144.81	144.85	143.65	143.87	24,909
2026-01-28	QQH	80.27	80.37	79.57	79.71	38,707

Subsets and Splits

No community queries yet

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