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
2011-01-04	PPT	6.26	6.3	6.22	6.3	419,248
2011-01-04	PRA	61.55	61.55	60.39	60.74	142,713
2011-01-04	PRAA	76.27	76.7	74.06	75.57	139,160
2011-01-04	PRCP	5.09	5.12	5.1	5.1	6,191
2011-01-04	PRDO	21.09	21.26	20.38	20.61	810,800
2011-01-04	PRF	56.86	56.86	56.18	56.53	68,220
2011-01-04	PRFT	12.72	12.76	12.12	12.37	81,293
2011-01-04	PRFZ	66.04	66.04	64	64.72	41,283
2011-01-04	PRGO	63.92	63.93	62.35	63.27	775,255
2011-01-04	PRGS	43.25	43.27	42.06	42.65	439,644
2011-01-04	PRGX	6.53	6.56	6.4	6.53	118,648
2011-01-04	PRI	24.35	24.53	24.25	24.25	93,406
2011-01-04	PRIM	10	10	9.62	9.69	79,027
2011-01-04	PRK	73.87	73.87	71.34	72.13	25,516
2011-01-04	PRMW	8.83	8.83	8.53	8.61	590,147
2011-01-04	PRN	29.93	29.93	29.04	29.44	70,246
2011-01-04	PRO	11.78	11.86	11.41	11.61	44,813
2011-01-04	PROV	7	7.1	6.99	7.09	28,216
2011-01-04	PRPH	1.29	1.4	1.2	1.21	22,005
2011-01-04	PRPO	0.63	0.71	0.63	0.71	49,405
2011-01-04	PRSC	16.32	16.32	15.59	16.22	49,241
2011-01-04	PRTK	7.5	7.71	7.47	7.7	15,096
2011-01-04	PRTS	8.63	8.65	8.5	8.63	43,440
2011-01-04	PRU	60.62	61.22	60.5	61.02	3,544,408
2011-01-04	PSA	103.53	103.93	100.72	100.99	1,004,517
2011-01-04	PSB	57.31	57.52	56.2	56.33	98,601
2011-01-04	PSCC	29.86	29.54	29.11	29.12	58,240
2011-01-04	PSCD	28.59	28.45	27.56	27.84	26,631
2011-01-04	PSCE	34.49	34.49	32.89	33.09	86,741
2011-01-04	PSCF	27.72	27.74	27	27.19	16,718
2011-01-04	PSCH	28.68	28.68	27.94	28.09	5,234
2011-01-04	PSCI	29.64	29.64	28.94	29.19	2,109
2011-01-04	PSCM	29.35	29.47	28.68	28.68	1,050
2011-01-04	PSCT	29.75	29.82	29.06	29.36	109,505
2011-01-04	PSCU	28.16	28.46	28.15	28.23	3,239
2011-01-04	PSEC	10.96	10.96	10.72	10.72	1,015,344
2011-01-04	PSF	24.87	25.2	24.83	25.05	84,288
2011-01-04	PSI	16.51	16.52	16.26	16.44	47,379
2011-01-04	PSJ	25.35	25.35	24.75	25	10,651
2011-01-04	PSK	44.71	44.76	44.53	44.76	8,827
2011-01-04	PSL	29.05	29.05	28.58	28.61	9,981
2011-01-04	PSLV	13.5	13.58	12.74	13.06	2,415,778
2011-01-04	PSMT	38.44	38.46	36.97	37.3	114,976
2011-01-04	PSO	16.09	16.09	15.84	15.88	208,536
2011-01-04	PSP	10.98	10.98	10.76	10.84	228,304
2011-01-04	PSQ	33.99	34.37	33.96	34.17	894,258
2011-01-04	PSR	46.7	46.7	45.61	45.65	4,606
2011-01-04	PST	42.54	42.66	42.3	42.4	136,173
2011-01-04	PSTI	1.6	1.63	1.56	1.61	333,052
2011-01-04	PSTV	5.42	5.42	5.18	5.28	340,306
2011-01-04	PTC	23.12	23.12	22.37	22.63	637,137
2011-01-04	PTE	0.81	0.81	0.74	0.77	145,386
2011-01-04	PTEN	21.75	21.75	20.85	20.95	4,246,410
2011-01-04	PTF	25.99	25.99	25.62	25.83	5,214
2011-01-04	PTH	27.16	27.18	26.8	26.91	43,613
2011-01-04	PTMN	7.05	7.05	6.9	6.96	81,137
2011-01-04	PTN	1.39	1.4	1.37	1.4	31,525
2011-01-04	PTNR	20.5	20.61	20.3	20.44	118,926
2011-01-04	PTR	133	133.2	130.63	132.28	225,533
2011-01-04	PTSI	11.6	11.57	11.41	11.41	9,197
2011-01-04	PTVCB	24.54	24.54	24.05	24.05	5,648
2011-01-04	PTY	17.16	17.16	16.94	17	356,084
2011-01-04	PUI	15.79	15.81	15.72	15.79	49,111
2011-01-04	PUK	21.41	21.42	21.03	21.15	99,291
2011-01-04	PVH	63.47	63.56	61.08	61.57	909,825
2011-01-04	PVI	24.99	25	24.99	24.99	102,178
2011-01-04	PW	11.22	11.22	11	11.22	2,139
2011-01-04	PWB	16.45	16.45	16.22	16.29	22,795
2011-01-04	PWC	44.53	44.53	43.94	44.14	7,236
2011-01-04	PWOD	40	39.82	38.91	39.1	6,609
2011-01-04	PWR	20.07	21.01	20.07	20.88	4,805,128
2011-01-04	PWV	18.79	18.79	18.68	18.76	210,963
2011-01-04	PWZ	22.57	22.57	22.51	22.56	4,378
2011-01-04	PXD	88.38	88.63	86.14	87.52	1,035,891
2011-01-04	PXE	23.43	23.43	22.75	22.93	36,076
2011-01-04	PXF	40.22	40.22	39.49	39.74	41,523
2011-01-04	PXH	26.12	26.26	25.98	26.26	76,009
2011-01-04	PXI	37.9	38.11	36.96	37.3	85,144
2011-01-04	PXJ	22.04	22.04	21.18	21.36	90,322
2011-01-04	PXLW	3.7	3.73	3.62	3.72	44,572
2011-01-04	PXQ	26.97	27.02	26.29	26.71	185,305
2011-01-04	PYN	8.75	8.75	8.67	8.67	4,489
2011-01-04	PYT	18.31	18.31	18.2	18.2	800
2011-01-04	PYZ	36.44	36.44	35.29	35.6	23,225
2011-01-04	PZA	22.63	22.65	22.56	22.58	220,757
2011-01-04	PZC	8.99	9.1	8.99	9.08	21,790
2011-01-04	PZD	26.91	26.91	26.38	26.55	12,555
2011-01-04	PZN	7.49	7.52	7.35	7.37	39,939
2011-01-04	PZT	22.25	22.25	22.14	22.2	11,380
2011-01-04	PZZA	28.13	28.13	27.47	27.66	109,173
2011-01-04	QADA	8.75	9.12	8.72	9.12	32,199
2011-01-04	QADB	10.75	10.75	9.93	10.1	17,119
2011-01-04	QAI	27.29	27.43	27.11	27.37	215,727
2011-01-04	QCLN	16.67	16.67	16.5	16.62	3,110
2011-01-04	QCOM	50.34	51.06	49.59	50.97	24,332,280
2011-01-04	QCRH	7.41	7.45	7.25	7.25	3,895
2011-01-04	QDEL	14.8	14.8	14.48	14.56	103,227
2011-01-04	QEP	36.83	36.83	35.78	36.51	1,180,337
2011-01-04	QGEN	19.85	19.94	19.72	19.8	448,217
2011-01-04	QID	11.18	11.43	11.17	11.28	12,159,337

Subsets and Splits

No community queries yet

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