chuyin0321/timeseries-1mn-stocks · Datasets at Hugging Face

symbol stringlengths 1 5	datetime unknown	open float64 0 668M ⌀	high float64 0.01 1.09B ⌀	low float64 0.01 363M ⌀	close float64 0.01 729M ⌀	volume float64 0 89.1B ⌀
AC	"2016-08-01T12:00:00"	29.661692	31.034826	29.24378	30.965174	81,404
AC	"2016-08-08T12:00:00"	30.925373	31.353233	29.651741	30.447762	52,760
AC	"2016-08-15T12:00:00"	30.547264	31.701492	30.547264	31.313433	81,003
AC	"2016-08-22T12:00:00"	31.223881	32.039803	31.223881	31.840796	80,097
AC	"2016-08-29T12:00:00"	31.840796	33.990051	31.840796	33.990051	61,203
AC	"2016-09-05T12:00:00"	33.880596	33.930347	32.786072	32.835819	69,445
AC	"2016-09-12T12:00:00"	32.855721	33.393036	32.283581	32.915424	126,930
AC	"2016-09-19T12:00:00"	32.875622	34.945274	32.666668	34.437813	75,876
AC	"2016-09-26T12:00:00"	34.378109	35.338306	33.800995	35.283581	82,308
AC	"2016-10-03T12:00:00"	35.283581	35.781094	34.42786	34.756218	96,881
AC	"2016-10-10T12:00:00"	34.766171	35.194031	33.791046	34.706467	105,725
AC	"2016-10-17T12:00:00"	34.626865	35.771145	34.228855	34.378109	86,228
AC	"2016-10-24T12:00:00"	34.477612	34.776119	33.482586	33.681591	66,329
AC	"2016-10-31T12:00:00"	33.681591	34.577114	32.636814	32.935322	82,811
AC	"2016-11-07T13:00:00"	33.283581	34.203979	33.034824	34.079601	156,176
AC	"2016-11-14T13:00:00"	34.228855	34.776119	33.333332	33.830845	184,015
AC	"2016-11-21T13:00:00"	33.830845	34.228855	33.432835	33.781094	133,865
AC	"2016-11-28T13:00:00"	33.681591	33.980099	33.034824	33.482586	115,473
AC	"2016-12-05T13:00:00"	33.432835	35.57214	33.432835	33.830845	205,420
AC	"2016-12-12T13:00:00"	33.830845	34.328358	33.383083	33.63184	135,574
AC	"2016-12-19T13:00:00"	33.830845	33.830845	32.089554	32.835819	972,337
AC	"2016-12-26T13:00:00"	33.034824	33.830845	32.636814	32.686565	80,299
AC	"2017-01-02T13:00:00"	33.084576	33.930347	32.587067	33.731342	148,236
AC	"2017-01-09T13:00:00"	33.63184	34.577114	32.039803	34.129353	93,565
AC	"2017-01-16T13:00:00"	34.179104	34.527363	33.383083	34.179104	63,916
AC	"2017-01-23T13:00:00"	34.02985	35.57214	33.781094	35.024876	73,465
AC	"2017-01-30T13:00:00"	34.726368	36.517414	34.278606	36.517414	72,660
AC	"2017-02-06T13:00:00"	36.318409	36.761192	35.522388	36.069653	70,248
AC	"2017-02-13T13:00:00"	36.169155	37.761192	35.97015	37.363186	89,947
AC	"2017-02-20T13:00:00"	37.562187	38.308456	37.462688	37.810944	43,415
AC	"2017-02-27T13:00:00"	37.711445	38.407959	36.36816	37.263683	85,023
AC	"2017-03-06T13:00:00"	36.865673	38.656715	36.865673	38.0597	84,921
AC	"2017-03-13T12:00:00"	38.184078	39.154228	36.965176	37.960197	185,120
AC	"2017-03-20T12:00:00"	38.358208	38.358208	36.268658	36.467663	75,575
AC	"2017-03-27T12:00:00"	36.119404	36.965176	35.97015	35.97015	56,078
AC	"2017-04-03T12:00:00"	36.119404	36.119404	33.830845	34.228855	101,705
AC	"2017-04-10T12:00:00"	34.278606	35.870647	33.532337	33.532337	190,146
AC	"2017-04-17T12:00:00"	33.681591	34.378109	33.383083	33.681591	117,584
AC	"2017-04-24T12:00:00"	34.129353	35.074627	33.432835	33.482586	69,745
AC	"2017-05-01T12:00:00"	33.482586	33.930347	32.636814	32.935322	112,759
AC	"2017-05-08T12:00:00"	32.985077	34.074627	32.786072	33.731342	130,648
AC	"2017-05-15T12:00:00"	33.781094	34.527363	33.482586	33.880596	59,394
AC	"2017-05-22T12:00:00"	33.930347	34.676617	33.63184	34.02985	59,596
AC	"2017-05-29T12:00:00"	34.02985	34.42786	33.681591	33.930347	55,776
AC	"2017-06-05T12:00:00"	34.02985	34.577114	33.63184	34.079601	68,138
AC	"2017-06-12T12:00:00"	34.129353	34.925373	32.985077	33.034824	173,664
AC	"2017-06-19T12:00:00"	33.184078	34.378109	32.437813	32.437813	93,465
AC	"2017-06-26T12:00:00"	32.636814	34.328358	32.587067	33.830845	66,328
AC	"2017-07-03T12:00:00"	34.42786	34.577114	33.134327	33.830845	41,405
AC	"2017-07-10T12:00:00"	33.731342	33.980099	33.034824	33.681591	36,883
AC	"2017-07-17T12:00:00"	33.508457	33.731342	33.084576	33.63184	42,108
AC	"2017-07-24T12:00:00"	33.582088	33.880596	32.238808	32.587067	37,888
AC	"2017-07-31T12:00:00"	32.786072	33.756218	32.039803	33.582088	52,159
AC	"2017-08-07T12:00:00"	33.532337	33.588058	32.134327	32.238808	58,691
AC	"2017-08-14T12:00:00"	32.537312	33.333332	32.288555	32.437813	63,213
AC	"2017-08-21T12:00:00"	32.537312	34.02985	32.48756	33.880596	51,053
AC	"2017-08-28T12:00:00"	33.930347	34.278606	32.636814	34.278606	79,293
AC	"2017-09-04T12:00:00"	34.278606	34.577114	33.233829	34.228855	76,178
AC	"2017-09-11T12:00:00"	34.626865	36.616917	34.278606	34.42786	201,401
AC	"2017-09-18T12:00:00"	34.577114	36.069653	33.980099	34.676617	102,910
AC	"2017-09-25T12:00:00"	34.726368	37.263683	34.726368	35.522388	60,702
AC	"2017-10-02T12:00:00"	35.422886	37.51244	35.422886	36.965176	97,785
AC	"2017-10-09T12:00:00"	37.164181	38.624874	36.467663	37.412933	98,086
AC	"2017-10-16T12:00:00"	37.711445	38.606964	37.064678	37.562187	76,179
AC	"2017-10-23T12:00:00"	37.661694	37.860699	36.567165	37.363186	42,711
AC	"2017-10-30T12:00:00"	37.263683	37.711445	36.268658	36.666668	61,103
AC	"2017-11-06T13:00:00"	37.412933	37.412933	33.462688	34.079601	59,394
AC	"2017-11-13T13:00:00"	33.830845	34.975124	33.482586	34.278606	45,224
AC	"2017-11-20T13:00:00"	35.024876	35.323383	33.731342	33.781094	29,747
AC	"2017-11-27T13:00:00"	33.830845	35.373135	33.383083	33.482586	66,128
AC	"2017-12-04T13:00:00"	33.880596	34.654724	32.935322	33.781094	92,157
AC	"2017-12-11T13:00:00"	33.582088	35.771145	33.333332	35.721394	155,372
AC	"2017-12-18T13:00:00"	35.771145	36.268658	33.482586	33.731342	81,705
AC	"2017-12-25T13:00:00"	34.278606	34.577114	33.527363	33.930347	65,424
AC	"2018-01-01T13:00:00"	34.02985	34.527363	33.731342	33.980099	44,018
AC	"2018-01-08T13:00:00"	33.781094	36.417912	33.781094	35.870647	47,435
AC	"2018-01-15T13:00:00"	34.975124	35.820896	34.875622	35.57214	28,943
AC	"2018-01-22T13:00:00"	35.57214	36.766171	35.223881	35.323383	49,847
AC	"2018-01-29T13:00:00"	35.174129	37.164181	34.378109	36.069653	101,403
AC	"2018-02-05T13:00:00"	35.820896	35.820896	33.930347	34.577114	87,837
AC	"2018-02-12T13:00:00"	34.676617	34.726368	33.333332	34.02985	90,149
AC	"2018-02-19T13:00:00"	33.781094	35.174129	33.233829	34.975124	43,114
AC	"2018-02-26T13:00:00"	34.925373	36.019901	34.129353	35.771145	78,791
AC	"2018-03-05T13:00:00"	35.721394	37.611938	35.174129	37.114429	84,319
AC	"2018-03-12T12:00:00"	37.213928	37.263683	34.975124	37.263683	138,287
AC	"2018-03-19T12:00:00"	37.114429	37.114429	35.870647	35.870647	80,901
AC	"2018-03-26T12:00:00"	36.119404	37.263683	34.676617	37.263683	38,893
AC	"2018-04-02T12:00:00"	36.865673	37.462688	34.875622	36.766171	49,546
AC	"2018-04-09T12:00:00"	36.616917	37.313435	35.57214	35.870647	43,214
AC	"2018-04-16T12:00:00"	36.218906	37.164181	35.57214	36.36816	72,762
AC	"2018-04-23T12:00:00"	36.417912	36.815922	35.373135	36.218906	52,963
AC	"2018-04-30T12:00:00"	36.218906	38.651741	35.378109	37.313435	60,600
AC	"2018-05-07T12:00:00"	36.815922	38.308456	36.318409	36.815922	130,549
AC	"2018-05-14T12:00:00"	36.766171	38.45771	36.657711	38.208954	120,700
AC	"2018-05-21T12:00:00"	38.557213	39.60199	37.064678	39.253731	86,428
AC	"2018-05-28T12:00:00"	38.855721	39.402985	38.009949	38.308456	44,320
AC	"2018-06-04T12:00:00"	38.308456	38.656715	37.860699	38.0597	121,605
AC	"2018-06-11T12:00:00"	38.109451	39.004974	37.611938	38.706467	125,121
AC	"2018-06-18T12:00:00"	38.308456	40.696518	37.611938	40.696518	185,522
AC	"2018-06-25T12:00:00"	39.900497	42.039803	37.611938	37.761192	121,402

AC

"2016-08-01T12:00:00"

29.661692

31.034826

29.24378

30.965174

81,404

AC

"2016-08-08T12:00:00"

30.925373

31.353233

29.651741

30.447762

52,760

AC

"2016-08-15T12:00:00"

30.547264

31.701492

30.547264

31.313433

81,003

AC

"2016-08-22T12:00:00"

31.223881

32.039803

31.223881

31.840796

80,097

AC

"2016-08-29T12:00:00"

31.840796

33.990051

31.840796

33.990051

61,203

AC

"2016-09-05T12:00:00"

33.880596

33.930347

32.786072

32.835819

69,445

AC

"2016-09-12T12:00:00"

32.855721

33.393036

32.283581

32.915424

126,930

AC

"2016-09-19T12:00:00"

32.875622

34.945274

32.666668

34.437813

75,876

AC

"2016-09-26T12:00:00"

34.378109

35.338306

33.800995

35.283581

82,308

AC

"2016-10-03T12:00:00"

35.283581

35.781094

34.42786

34.756218

96,881

AC

"2016-10-10T12:00:00"

34.766171

35.194031

33.791046

34.706467

105,725

AC

"2016-10-17T12:00:00"

34.626865

35.771145

34.228855

34.378109

86,228

AC

"2016-10-24T12:00:00"

34.477612

34.776119

33.482586

33.681591

66,329

AC

"2016-10-31T12:00:00"

33.681591

34.577114

32.636814

32.935322

82,811

AC

"2016-11-07T13:00:00"

33.283581

34.203979

33.034824

34.079601

156,176

AC

"2016-11-14T13:00:00"

34.228855

34.776119

33.333332

33.830845

184,015

AC

"2016-11-21T13:00:00"

33.830845

34.228855

33.432835

33.781094

133,865

AC

"2016-11-28T13:00:00"

33.681591

33.980099

33.034824

33.482586

115,473

AC

"2016-12-05T13:00:00"

33.432835

35.57214

33.432835

33.830845

205,420

AC

"2016-12-12T13:00:00"

33.830845

34.328358

33.383083

33.63184

135,574

AC

"2016-12-19T13:00:00"

33.830845

32.089554

32.835819

972,337

AC

"2016-12-26T13:00:00"

33.034824

33.830845

32.636814

32.686565

80,299

AC

"2017-01-02T13:00:00"

33.084576

33.930347

32.587067

33.731342

148,236

AC

"2017-01-09T13:00:00"

33.63184

34.577114

32.039803

34.129353

93,565

AC

"2017-01-16T13:00:00"

34.179104

34.527363

33.383083

34.179104

63,916

AC

"2017-01-23T13:00:00"

34.02985

35.57214

33.781094

35.024876

73,465

AC

"2017-01-30T13:00:00"

34.726368

36.517414

34.278606

36.517414

72,660

AC

"2017-02-06T13:00:00"

36.318409

36.761192

35.522388

36.069653

70,248

AC

"2017-02-13T13:00:00"

36.169155

37.761192

35.97015

37.363186

89,947

AC

"2017-02-20T13:00:00"

37.562187

38.308456

37.462688

37.810944

43,415

AC

"2017-02-27T13:00:00"

37.711445

38.407959

36.36816

37.263683

85,023

AC

"2017-03-06T13:00:00"

36.865673

38.656715

36.865673

38.0597

84,921

AC

"2017-03-13T12:00:00"

38.184078

39.154228

36.965176

37.960197

185,120

AC

"2017-03-20T12:00:00"

38.358208

36.268658

36.467663

75,575

AC

"2017-03-27T12:00:00"

36.119404

36.965176

35.97015

56,078

AC

"2017-04-03T12:00:00"

36.119404

33.830845

34.228855

101,705

AC

"2017-04-10T12:00:00"

34.278606

35.870647

33.532337

190,146

AC

"2017-04-17T12:00:00"

33.681591

34.378109

33.383083

33.681591

117,584

AC

"2017-04-24T12:00:00"

34.129353

35.074627

33.432835

33.482586

69,745

AC

"2017-05-01T12:00:00"

33.482586

33.930347

32.636814

32.935322

112,759

AC

"2017-05-08T12:00:00"

32.985077

34.074627

32.786072

33.731342

130,648

AC

"2017-05-15T12:00:00"

33.781094

34.527363

33.482586

33.880596

59,394

AC

"2017-05-22T12:00:00"

33.930347

34.676617

33.63184

34.02985

59,596

AC

"2017-05-29T12:00:00"

34.02985

34.42786

33.681591

33.930347

55,776

AC

"2017-06-05T12:00:00"

34.02985

34.577114

33.63184

34.079601

68,138

AC

"2017-06-12T12:00:00"

34.129353

34.925373

32.985077

33.034824

173,664

AC

"2017-06-19T12:00:00"

33.184078

34.378109

32.437813

93,465

AC

"2017-06-26T12:00:00"

32.636814

34.328358

32.587067

33.830845

66,328

AC

"2017-07-03T12:00:00"

34.42786

34.577114

33.134327

33.830845

41,405

AC

"2017-07-10T12:00:00"

33.731342

33.980099

33.034824

33.681591

36,883

AC

"2017-07-17T12:00:00"

33.508457

33.731342

33.084576

33.63184

42,108

AC

"2017-07-24T12:00:00"

33.582088

33.880596

32.238808

32.587067

37,888

AC

"2017-07-31T12:00:00"

32.786072

33.756218

32.039803

33.582088

52,159

AC

"2017-08-07T12:00:00"

33.532337

33.588058

32.134327

32.238808

58,691

AC

"2017-08-14T12:00:00"

32.537312

33.333332

32.288555

32.437813

63,213

AC

"2017-08-21T12:00:00"

32.537312

34.02985

32.48756

33.880596

51,053

AC

"2017-08-28T12:00:00"

33.930347

34.278606

32.636814

34.278606

79,293

AC

"2017-09-04T12:00:00"

34.278606

34.577114

33.233829

34.228855

76,178

AC

"2017-09-11T12:00:00"

34.626865

36.616917

34.278606

34.42786

201,401

AC

"2017-09-18T12:00:00"

34.577114

36.069653

33.980099

34.676617

102,910

AC

"2017-09-25T12:00:00"

34.726368

37.263683

34.726368

35.522388

60,702

AC

"2017-10-02T12:00:00"

35.422886

37.51244

35.422886

36.965176

97,785

AC

"2017-10-09T12:00:00"

37.164181

38.624874

36.467663

37.412933

98,086

AC

"2017-10-16T12:00:00"

37.711445

38.606964

37.064678

37.562187

76,179

AC

"2017-10-23T12:00:00"

37.661694

37.860699

36.567165

37.363186

42,711

AC

"2017-10-30T12:00:00"

37.263683

37.711445

36.268658

36.666668

61,103

AC

"2017-11-06T13:00:00"

37.412933

33.462688

34.079601

59,394

AC

"2017-11-13T13:00:00"

33.830845

34.975124

33.482586

34.278606

45,224

AC

"2017-11-20T13:00:00"

35.024876

35.323383

33.731342

33.781094

29,747

AC

"2017-11-27T13:00:00"

33.830845

35.373135

33.383083

33.482586

66,128

AC

"2017-12-04T13:00:00"

33.880596

34.654724

32.935322

33.781094

92,157

AC

"2017-12-11T13:00:00"

33.582088

35.771145

33.333332

35.721394

155,372

AC

"2017-12-18T13:00:00"

35.771145

36.268658

33.482586

33.731342

81,705

AC

"2017-12-25T13:00:00"

34.278606

34.577114

33.527363

33.930347

65,424

AC

"2018-01-01T13:00:00"

34.02985

34.527363

33.731342

33.980099

44,018

AC

"2018-01-08T13:00:00"

33.781094

36.417912

33.781094

35.870647

47,435

AC

"2018-01-15T13:00:00"

34.975124

35.820896

34.875622

35.57214

28,943

AC

"2018-01-22T13:00:00"

35.57214

36.766171

35.223881

35.323383

49,847

AC

"2018-01-29T13:00:00"

35.174129

37.164181

34.378109

36.069653

101,403

AC

"2018-02-05T13:00:00"

35.820896

33.930347

34.577114

87,837

AC

"2018-02-12T13:00:00"

34.676617

34.726368

33.333332

34.02985

90,149

AC

"2018-02-19T13:00:00"

33.781094

35.174129

33.233829

34.975124

43,114

AC

"2018-02-26T13:00:00"

34.925373

36.019901

34.129353

35.771145

78,791

AC

"2018-03-05T13:00:00"

35.721394

37.611938

35.174129

37.114429

84,319

AC

"2018-03-12T12:00:00"

37.213928

37.263683

34.975124

37.263683

138,287

AC

"2018-03-19T12:00:00"

37.114429

35.870647

80,901

AC

"2018-03-26T12:00:00"

36.119404

37.263683

34.676617

37.263683

38,893

AC

"2018-04-02T12:00:00"

36.865673

37.462688

34.875622

36.766171

49,546

AC

"2018-04-09T12:00:00"

36.616917

37.313435

35.57214

35.870647

43,214

AC

"2018-04-16T12:00:00"

36.218906

37.164181

35.57214

36.36816

72,762

AC

"2018-04-23T12:00:00"

36.417912

36.815922

35.373135

36.218906

52,963

AC

"2018-04-30T12:00:00"

36.218906

38.651741

35.378109

37.313435

60,600

AC

"2018-05-07T12:00:00"

36.815922

38.308456

36.318409

36.815922

130,549

AC

"2018-05-14T12:00:00"

36.766171

38.45771

36.657711

38.208954

120,700

AC

"2018-05-21T12:00:00"

38.557213

39.60199

37.064678

39.253731

86,428

AC

"2018-05-28T12:00:00"

38.855721

39.402985

38.009949

38.308456

44,320

AC

"2018-06-04T12:00:00"

38.308456

38.656715

37.860699

38.0597

121,605

AC

"2018-06-11T12:00:00"

38.109451

39.004974

37.611938

38.706467

125,121

AC

"2018-06-18T12:00:00"

38.308456

40.696518

37.611938

40.696518

185,522

AC

"2018-06-25T12:00:00"

39.900497

42.039803

37.611938

37.761192

121,402