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	"2018-07-02T12:00:00"	37.661694	41.9403	37.51244	39.800995	45,827
AC	"2018-07-09T12:00:00"	40	41.641792	39.203979	41.442787	66,128
AC	"2018-07-16T12:00:00"	41.393036	42.288555	38.805969	38.905472	96,681
AC	"2018-07-23T12:00:00"	39.004974	39.800995	37.064678	37.611938	74,067
AC	"2018-07-30T12:00:00"	37.711445	38.009949	35.472637	35.522388	56,379
AC	"2018-08-06T12:00:00"	35.472637	39.402985	34.975124	39.104477	52,862
AC	"2018-08-13T12:00:00"	39.004974	39.104477	36.467663	36.965176	52,159
AC	"2018-08-20T12:00:00"	37.064678	38.308456	36.890549	37.960197	33,064
AC	"2018-08-27T12:00:00"	38.258705	38.905472	36.467663	37.213928	37,284
AC	"2018-09-03T12:00:00"	37.51244	37.51244	36.318409	36.965176	27,636
AC	"2018-09-10T12:00:00"	37.263683	37.711445	36.268658	37.313435	30,249
AC	"2018-09-17T12:00:00"	37.462688	40.348259	37.014923	40.149254	66,932
AC	"2018-09-24T12:00:00"	39.701492	43.233829	38.0597	42.338306	85,525
AC	"2018-10-01T12:00:00"	42.747265	43.283581	40.985077	43.004974	100,298
AC	"2018-10-08T12:00:00"	42.766171	44.02985	40.378109	40.965176	109,645
AC	"2018-10-15T12:00:00"	40.796021	41.671642	38.557213	38.995026	65,223
AC	"2018-10-22T12:00:00"	39.104477	39.532337	37.213928	37.870647	113,061
AC	"2018-10-29T12:00:00"	38.308456	41.194031	37.810944	40.985077	94,770
AC	"2018-11-05T13:00:00"	41.094528	45.820896	40.858707	45.253731	74,168
AC	"2018-11-12T13:00:00"	45.233829	46.626865	42.716419	43.412933	47,335
AC	"2018-11-19T13:00:00"	43.383083	43.383083	41.800995	43.004974	14,873
AC	"2018-11-26T13:00:00"	43.144279	43.144279	40.766171	42.278606	45,425
AC	"2018-12-03T13:00:00"	42.975124	42.975124	40.089554	40.268658	56,782
AC	"2018-12-10T13:00:00"	40.308456	40.308456	32.42786	34.36816	103,614
AC	"2018-12-17T13:00:00"	33.721394	35.835819	33.253731	35.383083	216,677
AC	"2018-12-24T13:00:00"	35.174129	36.288555	33.164181	33.522388	47,535
AC	"2018-12-31T13:00:00"	33.422886	36.338306	33.422886	35.820896	41,205
AC	"2019-01-07T13:00:00"	35.910446	39.122387	34.845772	37.980099	46,128
AC	"2019-01-14T13:00:00"	37.51244	40.965176	37.227859	40.417912	54,369
AC	"2019-01-21T13:00:00"	40.497513	40.889553	37.97015	40.149254	28,240
AC	"2019-01-28T13:00:00"	39.900497	42.865673	39.515423	41.552238	46,229
AC	"2019-02-04T13:00:00"	41.210945	43.233829	41.187065	41.950249	33,466
AC	"2019-02-11T13:00:00"	42.149254	42.995026	40.860699	41.920399	28,741
AC	"2019-02-18T13:00:00"	42.129353	42.706467	40.766171	42.48756	35,576
AC	"2019-02-25T13:00:00"	42.348259	42.805969	41.393036	41.731342	19,898
AC	"2019-03-04T13:00:00"	41.442787	45.353233	41.213928	44.079601	31,758
AC	"2019-03-11T12:00:00"	43.980099	44.278606	42.726368	42.805969	53,566
AC	"2019-03-18T12:00:00"	42.656715	42.656715	38.383083	38.597015	52,159
AC	"2019-03-25T12:00:00"	38.706467	40.467663	38.523384	39.363186	43,616
AC	"2019-04-01T12:00:00"	40.169155	40.517414	38.437813	38.437813	29,646
AC	"2019-04-08T12:00:00"	38.472637	40.656715	38.129353	39.313435	46,631
AC	"2019-04-15T12:00:00"	39.373135	40.606964	38.507462	40.606964	29,344
AC	"2019-04-22T12:00:00"	40.606964	40.606964	39.313435	40.318409	13,568
AC	"2019-04-29T12:00:00"	41.343285	41.402985	39.611938	40	16,481
AC	"2019-05-06T12:00:00"	39.830845	43.223881	38.845772	39.213928	16,381
AC	"2019-05-13T12:00:00"	38.916416	40.477612	36.936317	39.283581	18,290
AC	"2019-05-20T12:00:00"	39.645771	39.708458	38.089554	38.736317	14,169
AC	"2019-05-27T12:00:00"	38.42786	38.42786	36.835819	37.124378	18,693
AC	"2019-06-03T12:00:00"	36.975124	38.447762	36.514427	37.611938	22,511
AC	"2019-06-10T12:00:00"	37.522388	38.049751	36.199005	36.805969	26,230
AC	"2019-06-17T12:00:00"	36.616917	38.39801	34.417912	35.084576	56,581
AC	"2019-06-24T12:00:00"	34.318409	37.233829	33.980099	37.213928	317,077
AC	"2019-07-01T12:00:00"	37.233829	40.284576	37.233829	39.074627	27,838
AC	"2019-07-08T12:00:00"	39.174129	39.9403	37.449753	38.308456	15,176
AC	"2019-07-15T12:00:00"	38.676617	38.676617	37.701492	38.45771	9,346
AC	"2019-07-22T12:00:00"	38.407959	38.407959	36.36816	36.646767	31,657
AC	"2019-07-29T12:00:00"	36.746269	37.57214	36.238808	36.48756	21,607
AC	"2019-08-05T12:00:00"	35.691544	36.796021	34.736317	36.48756	16,583
AC	"2019-08-12T12:00:00"	34.02985	36.298508	32.955223	36.139301	7,737
AC	"2019-08-19T12:00:00"	35.185074	36.378109	33.54229	34.298508	15,778
AC	"2019-08-26T12:00:00"	34.437813	35.378109	33.492538	34.587067	17,788
AC	"2019-09-02T12:00:00"	34.467663	35.144279	31.960199	34.42786	83,715
AC	"2019-09-09T12:00:00"	34.597015	37.313435	34.507462	36.318409	30,651
AC	"2019-09-16T12:00:00"	36.437813	36.682587	35.482586	35.810944	32,662
AC	"2019-09-23T12:00:00"	35.791046	36.626865	35.293533	35.293533	22,612
AC	"2019-09-30T12:00:00"	34.816914	40.435822	34.766171	39.343285	33,767
AC	"2019-10-07T12:00:00"	38.995026	41.014923	37.313435	37.60199	62,611
AC	"2019-10-14T12:00:00"	37.393036	37.60199	35.442787	35.840797	17,084
AC	"2019-10-21T12:00:00"	35.363186	39.751244	35.253731	39.751244	27,134
AC	"2019-10-28T12:00:00"	39.820896	40.597015	38.009949	40.497513	22,109
AC	"2019-11-04T13:00:00"	40.587067	40.845772	38.417912	38.766171	17,787
AC	"2019-11-11T13:00:00"	38.48756	39.303482	37.303482	37.502487	9,948
AC	"2019-11-18T13:00:00"	37.611938	37.611938	33.751244	36	29,144
AC	"2019-11-25T13:00:00"	36.611938	37.472637	34.587067	35.920399	41,908
AC	"2019-12-02T13:00:00"	35.532337	36.606964	34.054726	35.950249	25,526
AC	"2019-12-09T13:00:00"	36.099503	36.597015	34.855721	35.383083	23,516
AC	"2019-12-16T13:00:00"	35.243782	38.855721	35.243782	38.517414	83,615
AC	"2019-12-23T13:00:00"	38.517414	39.532337	38.248756	39.532337	27,838
AC	"2019-12-30T13:00:00"	39.412933	39.582088	38.764179	39.303482	17,085
AC	"2020-01-06T13:00:00"	38.298508	39.63184	38.298508	39.303482	22,913
AC	"2020-01-13T13:00:00"	39.054726	52.557213	39.054726	50.825871	89,445
AC	"2020-01-20T13:00:00"	50.45771	65.134331	42.089554	42.139301	130,146
AC	"2020-01-27T13:00:00"	42.288555	48.298508	40.895523	41.562187	97,684
AC	"2020-02-03T13:00:00"	42.109451	45.203979	41.084576	41.084576	75,072
AC	"2020-02-10T13:00:00"	41.492538	44.079601	40.885571	43.233829	75,776
AC	"2020-02-17T13:00:00"	43.442787	45.273632	42.766171	43.253731	44,420
AC	"2020-02-24T13:00:00"	42.258705	42.36816	37.796021	40.945274	72,057
AC	"2020-03-02T13:00:00"	39.810944	44.606964	37.810944	38.935322	61,202
AC	"2020-03-09T12:00:00"	39.505474	42.805969	33.333332	35.412933	105,825
AC	"2020-03-16T12:00:00"	34.417912	35.781094	26.208956	27.343285	103,614
AC	"2020-03-23T12:00:00"	26.925373	30.845772	25.437811	28.766169	77,183
AC	"2020-03-30T12:00:00"	28.805969	30.865671	24.208956	26.517412	107,936
AC	"2020-04-06T12:00:00"	27.661692	40.786072	26.567163	35.97015	88,440
AC	"2020-04-13T12:00:00"	35.552238	37.223881	32.268658	36.407959	83,113
AC	"2020-04-20T12:00:00"	35.243782	37.51244	33.273632	35.900497	73,564
AC	"2020-04-27T12:00:00"	35.870647	40.905472	35.393036	35.800995	88,840
AC	"2020-05-04T12:00:00"	35.557213	37.741295	33.54229	35.154228	88,941
AC	"2020-05-11T12:00:00"	35.044777	36.965176	30.298508	35.174129	205,220
AC	"2020-05-18T12:00:00"	36.656715	39.771145	35.810944	39.741295	109,242
AC	"2020-05-25T12:00:00"	40.666668	45.263683	40.328358	40.885571	82,912

AC

"2018-07-02T12:00:00"

37.661694

41.9403

37.51244

39.800995

45,827

AC

"2018-07-09T12:00:00"

40

41.641792

39.203979

41.442787

66,128

AC

"2018-07-16T12:00:00"

41.393036

42.288555

38.805969

38.905472

96,681

AC

"2018-07-23T12:00:00"

39.004974

39.800995

37.064678

37.611938

74,067

AC

"2018-07-30T12:00:00"

37.711445

38.009949

35.472637

35.522388

56,379

AC

"2018-08-06T12:00:00"

35.472637

39.402985

34.975124

39.104477

52,862

AC

"2018-08-13T12:00:00"

39.004974

39.104477

36.467663

36.965176

52,159

AC

"2018-08-20T12:00:00"

37.064678

38.308456

36.890549

37.960197

33,064

AC

"2018-08-27T12:00:00"

38.258705

38.905472

36.467663

37.213928

37,284

AC

"2018-09-03T12:00:00"

37.51244

36.318409

36.965176

27,636

AC

"2018-09-10T12:00:00"

37.263683

37.711445

36.268658

37.313435

30,249

AC

"2018-09-17T12:00:00"

37.462688

40.348259

37.014923

40.149254

66,932

AC

"2018-09-24T12:00:00"

39.701492

43.233829

38.0597

42.338306

85,525

AC

"2018-10-01T12:00:00"

42.747265

43.283581

40.985077

43.004974

100,298

AC

"2018-10-08T12:00:00"

42.766171

44.02985

40.378109

40.965176

109,645

AC

"2018-10-15T12:00:00"

40.796021

41.671642

38.557213

38.995026

65,223

AC

"2018-10-22T12:00:00"

39.104477

39.532337

37.213928

37.870647

113,061

AC

"2018-10-29T12:00:00"

38.308456

41.194031

37.810944

40.985077

94,770

AC

"2018-11-05T13:00:00"

41.094528

45.820896

40.858707

45.253731

74,168

AC

"2018-11-12T13:00:00"

45.233829

46.626865

42.716419

43.412933

47,335

AC

"2018-11-19T13:00:00"

43.383083

41.800995

43.004974

14,873

AC

"2018-11-26T13:00:00"

43.144279

40.766171

42.278606

45,425

AC

"2018-12-03T13:00:00"

42.975124

40.089554

40.268658

56,782

AC

"2018-12-10T13:00:00"

40.308456

32.42786

34.36816

103,614

AC

"2018-12-17T13:00:00"

33.721394

35.835819

33.253731

35.383083

216,677

AC

"2018-12-24T13:00:00"

35.174129

36.288555

33.164181

33.522388

47,535

AC

"2018-12-31T13:00:00"

33.422886

36.338306

33.422886

35.820896

41,205

AC

"2019-01-07T13:00:00"

35.910446

39.122387

34.845772

37.980099

46,128

AC

"2019-01-14T13:00:00"

37.51244

40.965176

37.227859

40.417912

54,369

AC

"2019-01-21T13:00:00"

40.497513

40.889553

37.97015

40.149254

28,240

AC

"2019-01-28T13:00:00"

39.900497

42.865673

39.515423

41.552238

46,229

AC

"2019-02-04T13:00:00"

41.210945

43.233829

41.187065

41.950249

33,466

AC

"2019-02-11T13:00:00"

42.149254

42.995026

40.860699

41.920399

28,741

AC

"2019-02-18T13:00:00"

42.129353

42.706467

40.766171

42.48756

35,576

AC

"2019-02-25T13:00:00"

42.348259

42.805969

41.393036

41.731342

19,898

AC

"2019-03-04T13:00:00"

41.442787

45.353233

41.213928

44.079601

31,758

AC

"2019-03-11T12:00:00"

43.980099

44.278606

42.726368

42.805969

53,566

AC

"2019-03-18T12:00:00"

42.656715

38.383083

38.597015

52,159

AC

"2019-03-25T12:00:00"

38.706467

40.467663

38.523384

39.363186

43,616

AC

"2019-04-01T12:00:00"

40.169155

40.517414

38.437813

29,646

AC

"2019-04-08T12:00:00"

38.472637

40.656715

38.129353

39.313435

46,631

AC

"2019-04-15T12:00:00"

39.373135

40.606964

38.507462

40.606964

29,344

AC

"2019-04-22T12:00:00"

40.606964

39.313435

40.318409

13,568

AC

"2019-04-29T12:00:00"

41.343285

41.402985

39.611938

40

16,481

AC

"2019-05-06T12:00:00"

39.830845

43.223881

38.845772

39.213928

16,381

AC

"2019-05-13T12:00:00"

38.916416

40.477612

36.936317

39.283581

18,290

AC

"2019-05-20T12:00:00"

39.645771

39.708458

38.089554

38.736317

14,169

AC

"2019-05-27T12:00:00"

38.42786

36.835819

37.124378

18,693

AC

"2019-06-03T12:00:00"

36.975124

38.447762

36.514427

37.611938

22,511

AC

"2019-06-10T12:00:00"

37.522388

38.049751

36.199005

36.805969

26,230

AC

"2019-06-17T12:00:00"

36.616917

38.39801

34.417912

35.084576

56,581

AC

"2019-06-24T12:00:00"

34.318409

37.233829

33.980099

37.213928

317,077

AC

"2019-07-01T12:00:00"

37.233829

40.284576

37.233829

39.074627

27,838

AC

"2019-07-08T12:00:00"

39.174129

39.9403

37.449753

38.308456

15,176

AC

"2019-07-15T12:00:00"

38.676617

37.701492

38.45771

9,346

AC

"2019-07-22T12:00:00"

38.407959

36.36816

36.646767

31,657

AC

"2019-07-29T12:00:00"

36.746269

37.57214

36.238808

36.48756

21,607

AC

"2019-08-05T12:00:00"

35.691544

36.796021

34.736317

36.48756

16,583

AC

"2019-08-12T12:00:00"

34.02985

36.298508

32.955223

36.139301

7,737

AC

"2019-08-19T12:00:00"

35.185074

36.378109

33.54229

34.298508

15,778

AC

"2019-08-26T12:00:00"

34.437813

35.378109

33.492538

34.587067

17,788

AC

"2019-09-02T12:00:00"

34.467663

35.144279

31.960199

34.42786

83,715

AC

"2019-09-09T12:00:00"

34.597015

37.313435

34.507462

36.318409

30,651

AC

"2019-09-16T12:00:00"

36.437813

36.682587

35.482586

35.810944

32,662

AC

"2019-09-23T12:00:00"

35.791046

36.626865

35.293533

22,612

AC

"2019-09-30T12:00:00"

34.816914

40.435822

34.766171

39.343285

33,767

AC

"2019-10-07T12:00:00"

38.995026

41.014923

37.313435

37.60199

62,611

AC

"2019-10-14T12:00:00"

37.393036

37.60199

35.442787

35.840797

17,084

AC

"2019-10-21T12:00:00"

35.363186

39.751244

35.253731

39.751244

27,134

AC

"2019-10-28T12:00:00"

39.820896

40.597015

38.009949

40.497513

22,109

AC

"2019-11-04T13:00:00"

40.587067

40.845772

38.417912

38.766171

17,787

AC

"2019-11-11T13:00:00"

38.48756

39.303482

37.303482

37.502487

9,948

AC

"2019-11-18T13:00:00"

37.611938

33.751244

36

29,144

AC

"2019-11-25T13:00:00"

36.611938

37.472637

34.587067

35.920399

41,908

AC

"2019-12-02T13:00:00"

35.532337

36.606964

34.054726

35.950249

25,526

AC

"2019-12-09T13:00:00"

36.099503

36.597015

34.855721

35.383083

23,516

AC

"2019-12-16T13:00:00"

35.243782

38.855721

35.243782

38.517414

83,615

AC

"2019-12-23T13:00:00"

38.517414

39.532337

38.248756

39.532337

27,838

AC

"2019-12-30T13:00:00"

39.412933

39.582088

38.764179

39.303482

17,085

AC

"2020-01-06T13:00:00"

38.298508

39.63184

38.298508

39.303482

22,913

AC

"2020-01-13T13:00:00"

39.054726

52.557213

39.054726

50.825871

89,445

AC

"2020-01-20T13:00:00"

50.45771

65.134331

42.089554

42.139301

130,146

AC

"2020-01-27T13:00:00"

42.288555

48.298508

40.895523

41.562187

97,684

AC

"2020-02-03T13:00:00"

42.109451

45.203979

41.084576

75,072

AC

"2020-02-10T13:00:00"

41.492538

44.079601

40.885571

43.233829

75,776

AC

"2020-02-17T13:00:00"

43.442787

45.273632

42.766171

43.253731

44,420

AC

"2020-02-24T13:00:00"

42.258705

42.36816

37.796021

40.945274

72,057

AC

"2020-03-02T13:00:00"

39.810944

44.606964

37.810944

38.935322

61,202

AC

"2020-03-09T12:00:00"

39.505474

42.805969

33.333332

35.412933

105,825

AC

"2020-03-16T12:00:00"

34.417912

35.781094

26.208956

27.343285

103,614

AC

"2020-03-23T12:00:00"

26.925373

30.845772

25.437811

28.766169

77,183

AC

"2020-03-30T12:00:00"

28.805969

30.865671

24.208956

26.517412

107,936

AC

"2020-04-06T12:00:00"

27.661692

40.786072

26.567163

35.97015

88,440

AC

"2020-04-13T12:00:00"

35.552238

37.223881

32.268658

36.407959

83,113

AC

"2020-04-20T12:00:00"

35.243782

37.51244

33.273632

35.900497

73,564

AC

"2020-04-27T12:00:00"

35.870647

40.905472

35.393036

35.800995

88,840

AC

"2020-05-04T12:00:00"

35.557213

37.741295

33.54229

35.154228

88,941

AC

"2020-05-11T12:00:00"

35.044777

36.965176

30.298508

35.174129

205,220

AC

"2020-05-18T12:00:00"

36.656715

39.771145

35.810944

39.741295

109,242

AC

"2020-05-25T12:00:00"

40.666668

45.263683

40.328358

40.885571

82,912