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
2011-01-03	PJP	23.65	23.65	23.38	23.39	40,834
2011-01-03	PKB	13.01	13.23	13.01	13.12	24,086
2011-01-03	PKBK	9.95	10	9.91	9.91	1,074
2011-01-03	PKE	30.33	30.92	30.23	30.64	45,642
2011-01-03	PKG	26.12	26.75	26.12	26.38	994,857
2011-01-03	PKI	26.02	26.05	25.81	25.9	970,475
2011-01-03	PKO	25.69	25.78	25.54	25.71	47,165
2011-01-03	PKOH	21.12	23.25	21.12	22.87	75,271
2011-01-03	PKW	24.44	24.68	24.44	24.63	3,631
2011-01-03	PKX	109.26	109.26	107.9	108.18	210,129
2011-01-03	PLAB	5.97	6.01	5.9	5.97	535,619
2011-01-03	PLCE	50.34	50.5	48.94	48.94	631,012
2011-01-03	PLD	31.97	32.44	31.84	32.31	1,953,879
2011-01-03	PLG	2.65	2.77	2.65	2.73	632,918
2011-01-03	PLM	2.37	2.45	2.31	2.33	795,929
2011-01-03	PLOW	15.27	15.45	15.19	15.25	39,626
2011-01-03	PLPC	59.94	61.06	59.38	61.06	9,238
2011-01-03	PLUG	0.38	0.39	0.36	0.39	299,602
2011-01-03	PLUS	23.87	23.91	23.6	23.67	11,968
2011-01-03	PLW	27.66	27.92	27.66	27.81	16,852
2011-01-03	PLX	10	10.42	10	10.41	844,253
2011-01-03	PLXS	31.37	32.06	31.28	31.77	198,325
2011-01-03	PM	58.88	58.99	58.43	58.67	5,053,612
2011-01-03	PMBC	3.69	3.9	3.69	3.78	18,674
2011-01-03	PMCB	0.01	0.03	0.01	0.02	29,501,637
2011-01-03	PMD	8.22	8.5	7.98	8.48	37,350
2011-01-03	PMF	12.63	12.68	12.5	12.66	59,547
2011-01-03	PML	10.04	10.06	9.96	9.99	186,665
2011-01-03	PMM	6.96	6.96	6.85	6.88	266,558
2011-01-03	PMO	10.88	10.9	10.72	10.74	93,623
2011-01-03	PMT	18.29	18.29	18.09	18.14	100,894
2011-01-03	PMX	10.42	10.5	10.31	10.41	119,246
2011-01-03	PNBK	2.11	2.19	2.1	2.16	40,481
2011-01-03	PNC	61.29	61.92	61.29	61.46	3,871,512
2011-01-03	PNF	10.17	10.18	10.11	10.15	12,780
2011-01-03	PNFP	13.46	13.94	13.19	13.65	245,447
2011-01-03	PNI	10.47	10.67	10.41	10.67	30,841
2011-01-03	PNM	13.14	13.27	13.01	13.23	694,116
2011-01-03	PNNT	12.4	12.58	12.21	12.53	240,414
2011-01-03	PNQI	34.95	35.33	34.95	35.17	83,645
2011-01-03	PNRG	19.13	19.09	19.07	19.07	300
2011-01-03	PNW	41.56	41.68	41.1	41.48	1,023,451
2011-01-03	PODD	15.58	16.09	15.33	16.07	484,125
2011-01-03	POOL	22.76	23.45	22.76	23.27	256,229
2011-01-03	POR	21.87	21.95	21.72	21.89	376,245
2011-01-03	POWI	40.4	40.61	39.87	40.41	362,609
2011-01-03	POWL	33.29	34.73	32.97	34.5	133,594
2011-01-03	PPA	18.83	18.92	18.82	18.88	48,381
2011-01-03	PPBI	6.26	6.5	6.26	6.26	4,280
2011-01-03	PPC	7.13	7.13	6.85	7.03	587,122
2011-01-03	PPG	84.51	85.05	84.31	84.69	931,187
2011-01-03	PPIH	10.46	10.89	10.07	10.74	8,921
2011-01-03	PPL	26.51	26.65	26.29	26.58	2,258,260
2011-01-03	PPLT	177.45	177.68	175.76	176	57,579
2011-01-03	PPT	6.32	6.32	6.25	6.3	441,611
2011-01-03	PRA	61.19	61.63	61	61.34	90,176
2011-01-03	PRAA	76.19	76.74	74.17	75.79	128,525
2011-01-03	PRCP	4.96	5.12	4.96	5.1	25,656
2011-01-03	PRDO	20.96	21.39	20.61	21.07	792,187
2011-01-03	PRF	56.48	56.84	56.42	56.65	72,939
2011-01-03	PRFT	12.61	12.85	12.52	12.71	82,599
2011-01-03	PRFZ	65.24	65.9	64.94	65.62	28,675
2011-01-03	PRGO	63.75	65.29	63.65	63.71	529,728
2011-01-03	PRGS	42.64	43.5	42.59	43.24	226,647
2011-01-03	PRGX	6.38	6.64	6.38	6.5	59,718
2011-01-03	PRI	24.38	24.56	24.25	24.31	123,777
2011-01-03	PRIM	9.63	9.98	9.53	9.89	182,364
2011-01-03	PRK	73.55	74.67	73.23	73.51	31,163
2011-01-03	PRMW	9.07	9.08	8.77	8.87	416,829
2011-01-03	PRN	29.75	29.9	29.54	29.8	17,139
2011-01-03	PRO	11.52	11.89	11.43	11.78	47,903
2011-01-03	PROV	7.22	7.34	6.9	7	20,130
2011-01-03	PRPH	1.2	1.34	1.2	1.21	5,200
2011-01-03	PRPO	0.66	0.66	0.61	0.61	52,500
2011-01-03	PRSC	16.32	16.47	16	16.19	99,290
2011-01-03	PRTK	7.42	7.5	7.42	7.47	6,116
2011-01-03	PRTS	8.48	8.64	8.53	8.59	17,410
2011-01-03	PRU	59.43	60.87	59.21	60.69	3,339,210
2011-01-03	PSA	102.19	103.68	102.16	103.53	923,248
2011-01-03	PSB	56.13	57.17	56.13	57.11	82,832
2011-01-03	PSCC	29.78	29.92	29.7	29.8	25,365
2011-01-03	PSCD	28.25	28.68	28.23	28.5	27,309
2011-01-03	PSCE	34	34.15	33.78	34.04	158,205
2011-01-03	PSCF	27.39	27.73	27.38	27.64	8,604
2011-01-03	PSCH	28.23	28.57	28.23	28.52	5,271
2011-01-03	PSCI	29.79	29.85	29.72	29.75	5,743
2011-01-03	PSCM	29.51	29.51	29.45	29.45	2,100
2011-01-03	PSCT	29.4	29.94	29.36	29.83	40,908
2011-01-03	PSCU	28.58	28.6	28.27	28.6	2,403
2011-01-03	PSEC	10.87	10.94	10.83	10.93	912,312
2011-01-03	PSF	24.83	25.07	24.83	24.98	31,680
2011-01-03	PSHG	15.5	15.5	15.25	15.25	126,667
2011-01-03	PSI	16.39	16.61	16.34	16.45	64,944
2011-01-03	PSJ	25.11	25.43	25.11	25.32	16,660
2011-01-03	PSK	44.74	44.97	44.56	44.62	69,633
2011-01-03	PSL	29.14	29.14	28.78	28.92	4,098
2011-01-03	PSLV	14.07	14.25	13.6	13.63	1,121,084
2011-01-03	PSMT	38.22	38.73	38.1	38.22	49,487
2011-01-03	PSO	15.83	16	15.83	15.96	197,896
2011-01-03	PSP	10.82	10.92	10.75	10.88	412,780

Subsets and Splits

No community queries yet

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