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	"2022-05-02T12:00:00"	40	41.779999	37.279999	37.75	156,300
AC	"2022-05-09T12:00:00"	37.560001	41.16	37.369999	39.599998	137,200
AC	"2022-05-16T12:00:00"	39.389999	40.009998	37.220001	37.66	73,000
AC	"2022-05-23T12:00:00"	37.810001	40.240002	37.509998	39.610001	63,200
AC	"2022-05-30T12:00:00"	37.630001	40.494999	37.630001	38.900002	40,600
AC	"2022-06-06T12:00:00"	39	41.639999	37.200001	37.91	53,300
AC	"2022-06-13T12:00:00"	36.450001	37.161999	33.689999	34.77	93,300
AC	"2022-06-20T12:00:00"	34.82	36.66	34.740002	35.82	67,100
AC	"2022-06-27T12:00:00"	36.009998	38.243	35.490002	36.639999	31,700
AC	"2022-07-04T12:00:00"	36.029999	37.700001	36.029999	37.700001	11,000
AC	"2022-07-11T12:00:00"	37.060001	37.900002	36.369999	37.900002	29,300
AC	"2022-07-18T12:00:00"	37.73	38.950001	37.150002	38.619999	20,700
AC	"2022-07-25T12:00:00"	39.119999	43.389999	37.389999	40.900002	34,200
AC	"2022-08-01T12:00:00"	41	43.639999	41	42.32	27,900
AC	"2022-08-08T12:00:00"	42.330002	44.5	39.68	39.68	24,600
AC	"2022-08-15T12:00:00"	39.709999	42.200001	39.709999	40.189999	10,100
AC	"2022-08-22T12:00:00"	40.130001	43.16	39.490002	40.349998	21,300
AC	"2022-08-29T12:00:00"	40.32	41.139999	37.231998	39.98	23,000
AC	"2022-09-05T12:00:00"	39.93	41.349998	38.93	40.18	20,700
AC	"2022-09-12T12:00:00"	40.310001	40.310001	38.110001	38.700001	21,200
AC	"2022-09-19T12:00:00"	37.98	38.700001	35.599998	35.900002	29,100
AC	"2022-09-26T12:00:00"	35.700001	38.07	35.439999	36.759998	18,100
AC	"2022-10-03T12:00:00"	37.240002	40.200001	37.240002	39.75	17,800
AC	"2022-10-10T12:00:00"	41	41	38.689999	39.59	17,700
AC	"2022-10-17T12:00:00"	39.369999	41.435001	39.119999	41	18,800
AC	"2022-10-24T12:00:00"	41	41.720001	40.009998	41.700001	20,000
AC	"2022-10-31T12:00:00"	39.93	42.529999	39.93	41.290001	18,900
AC	"2022-11-07T13:00:00"	41.630001	41.630001	39.509998	41.189999	19,000
AC	"2022-11-14T13:00:00"	40.049999	41.209999	38.59	40.709999	33,000
AC	"2022-11-21T13:00:00"	40.82	41	40.183998	40.599998	2,500
AC	"2022-11-28T13:00:00"	41.189999	42	38	41.639999	14,200
AC	"2022-12-05T13:00:00"	41.650002	42.882	40.669998	41.77	15,100
AC	"2022-12-12T13:00:00"	41.669998	42.490002	40.019001	40.610001	16,500
AC	"2022-12-19T13:00:00"	39.369999	42.970001	39.369999	40.689999	12,900
AC	"2022-12-26T13:00:00"	41.130001	41.990002	40.52	41.990002	5,400
AC	"2023-01-02T13:00:00"	41.084	41.810001	39.18	40.189999	9,600
AC	"2023-01-09T13:00:00"	39.799999	40.98	38.610001	38.709999	20,000
AC	"2023-01-16T13:00:00"	37.360001	38.040001	36.709999	38.040001	12,700
AC	"2023-01-23T13:00:00"	38.049999	38.439999	36.362999	37.84	13,400
AC	"2023-01-30T13:00:00"	36.650002	39.791	36.009998	37.060001	20,500
AC	"2023-02-06T13:00:00"	36.5	37.485001	36.189999	36.259998	19,800
AC	"2023-02-13T13:00:00"	36.450001	37.919998	36.450001	36.849998	20,300
AC	"2023-02-20T13:00:00"	37.009998	37.009998	35.349998	36.16	40,900
AC	"2023-02-27T13:00:00"	37.134998	37.709999	35.52	37.02	26,000
AC	"2023-03-06T13:00:00"	35.720001	36.959999	35.720001	35.799999	35,800
AC	"2023-03-13T12:00:00"	35.529999	38.09	35.529999	36.880001	29,400
AC	"2023-03-20T12:00:00"	36.900002	37.959999	36.355	36.849998	20,600
AC	"2023-03-27T12:00:00"	37.380001	37.77	35.509998	36.950001	39,200
AC	"2023-04-03T12:00:00"	36.919998	37.68	35.551998	36.360001	38,700
AC	"2023-04-10T12:00:00"	36.189999	37.049999	31.01	36.919998	149,000
AC	"2023-04-17T12:00:00"	37.049999	37.599998	36.77	37.299999	41,200
AC	"2023-04-24T12:00:00"	37.220001	38.153	36.57	37.330002	23,400
AC	"2023-05-01T12:00:00"	37.549999	38.334999	35.900002	36.75	33,200
AC	"2023-05-08T12:00:00"	36.689999	37.349998	36.349998	36.650002	45,900
AC	"2023-05-15T12:00:00"	37.025002	40.549999	36.25	39.75	30,000
AC	"2023-05-22T12:00:00"	39.68	40.25	38.07	40.09	42,900
AC	"2023-05-29T12:00:00"	40.110001	40.110001	36.360001	36.759998	43,000
AC	"2023-06-05T12:00:00"	36.709999	36.709999	35.619999	35.619999	50,300
AC	"2023-06-12T12:00:00"	35.66	36.671001	35.23	35.68	60,400
AC	"2023-06-19T12:00:00"	35.779999	36.200001	34.5	35.009998	385,300
AC	"2023-06-26T12:00:00"	35.009998	35.75	34.380001	35.400002	50,200
AC	"2023-07-03T12:00:00"	35.610001	35.610001	34.369999	34.889999	30,900
AC	"2023-07-10T12:00:00"	34.860001	37.259998	33.720001	36.299999	30,700
AC	"2023-07-17T12:00:00"	36.599998	38	36.150002	36.23	38,800
AC	"2023-07-24T12:00:00"	36.509998	38.099998	36.299999	37	33,700
AC	"2023-07-31T12:00:00"	36.709999	37.619999	36.450001	36.759998	49,100
AC	"2023-08-07T12:00:00"	36.52	37.400002	36.369999	36.959999	45,200
AC	"2023-08-14T12:00:00"	37.25	37.25	34.490002	35.5	71,700
AC	"2023-08-21T12:00:00"	35.470001	38.009998	35.470001	36.599998	63,800
AC	"2023-08-28T12:00:00"	37.310001	38.639999	35.669998	36.669998	49,200
AC	"2023-09-04T12:00:00"	36.509998	37.310001	36.099998	37.130001	38,300
AC	"2023-09-11T12:00:00"	null	null	null	null	null
ACCD	"2020-06-29T12:00:00"	0.55	36.889999	0.55	29.700001	8,507,700
ACCD	"2020-07-06T12:00:00"	31	35.5	28.68	34.900002	6,370,800
ACCD	"2020-07-13T12:00:00"	35.360001	35.970001	30.32	33.619999	2,655,300
ACCD	"2020-07-20T12:00:00"	33.970001	33.970001	31.476999	32.939999	900,400
ACCD	"2020-07-27T12:00:00"	33.5	36.720001	32.013	32.439999	926,300
ACCD	"2020-08-03T12:00:00"	32.57	42.200001	32.349998	37	1,472,400
ACCD	"2020-08-10T12:00:00"	37.200001	39	34.52	36.810001	892,300
ACCD	"2020-08-17T12:00:00"	36.950001	40.849998	36.450001	39.689999	1,060,300
ACCD	"2020-08-24T12:00:00"	40.200001	41.740002	32.73	34.470001	1,805,900
ACCD	"2020-08-31T12:00:00"	34.470001	35.099998	30.417999	32.599998	1,429,300
ACCD	"2020-09-07T12:00:00"	32.5	35.349998	31.85	32.650002	801,400
ACCD	"2020-09-14T12:00:00"	32.82	35.650002	31.559999	32.360001	3,271,000
ACCD	"2020-09-21T12:00:00"	31.889999	34.900002	29.5	34.32	1,208,100
ACCD	"2020-09-28T12:00:00"	34.970001	39.285	34.09	38.740002	1,144,300
ACCD	"2020-10-05T12:00:00"	39.169998	42	37.040001	38.935001	864,900
ACCD	"2020-10-12T12:00:00"	39.200001	44.955002	38.02	41.630001	1,458,000
ACCD	"2020-10-19T12:00:00"	41.84	43.279999	37.689999	42.009998	4,135,000
ACCD	"2020-10-26T12:00:00"	40.720001	41.98	33.435001	35.02	1,862,700
ACCD	"2020-11-02T13:00:00"	35.549999	38.509998	32.869999	37.459999	1,455,700
ACCD	"2020-11-09T13:00:00"	39.709999	41.290001	35.68	37.349998	897,700
ACCD	"2020-11-16T13:00:00"	37.599998	49.675999	37.459999	48.93	1,380,900
ACCD	"2020-11-23T13:00:00"	49.720001	52.25	49.075001	51.84	1,262,300
ACCD	"2020-11-30T13:00:00"	52.029999	55.540001	47.57	49.349998	1,906,200
ACCD	"2020-12-07T13:00:00"	49.98	65.25	48.514999	59.279999	1,712,800
ACCD	"2020-12-14T13:00:00"	59.830002	61.5	47.029999	50.990002	2,364,100
ACCD	"2020-12-21T13:00:00"	50.5	56.970001	46.330002	52.419998	1,752,300
ACCD	"2020-12-28T13:00:00"	52.560001	54.639999	42.395	43.5	2,763,400
ACCD	"2021-01-04T13:00:00"	44.220001	51	39.650002	49.669998	4,971,800

AC

"2022-05-02T12:00:00"

40

41.779999

37.279999

37.75

156,300

AC

"2022-05-09T12:00:00"

37.560001

41.16

37.369999

39.599998

137,200

AC

"2022-05-16T12:00:00"

39.389999

40.009998

37.220001

37.66

73,000

AC

"2022-05-23T12:00:00"

37.810001

40.240002

37.509998

39.610001

63,200

AC

"2022-05-30T12:00:00"

37.630001

40.494999

37.630001

38.900002

40,600

AC

"2022-06-06T12:00:00"

39

41.639999

37.200001

37.91

53,300

AC

"2022-06-13T12:00:00"

36.450001

37.161999

33.689999

34.77

93,300

AC

"2022-06-20T12:00:00"

34.82

36.66

34.740002

35.82

67,100

AC

"2022-06-27T12:00:00"

36.009998

38.243

35.490002

36.639999

31,700

AC

"2022-07-04T12:00:00"

36.029999

37.700001

36.029999

37.700001

11,000

AC

"2022-07-11T12:00:00"

37.060001

37.900002

36.369999

37.900002

29,300

AC

"2022-07-18T12:00:00"

37.73

38.950001

37.150002

38.619999

20,700

AC

"2022-07-25T12:00:00"

39.119999

43.389999

37.389999

40.900002

34,200

AC

"2022-08-01T12:00:00"

41

43.639999

41

42.32

27,900

AC

"2022-08-08T12:00:00"

42.330002

44.5

39.68

24,600

AC

"2022-08-15T12:00:00"

39.709999

42.200001

39.709999

40.189999

10,100

AC

"2022-08-22T12:00:00"

40.130001

43.16

39.490002

40.349998

21,300

AC

"2022-08-29T12:00:00"

40.32

41.139999

37.231998

39.98

23,000

AC

"2022-09-05T12:00:00"

39.93

41.349998

38.93

40.18

20,700

AC

"2022-09-12T12:00:00"

40.310001

38.110001

38.700001

21,200

AC

"2022-09-19T12:00:00"

37.98

38.700001

35.599998

35.900002

29,100

AC

"2022-09-26T12:00:00"

35.700001

38.07

35.439999

36.759998

18,100

AC

"2022-10-03T12:00:00"

37.240002

40.200001

37.240002

39.75

17,800

AC

"2022-10-10T12:00:00"

41

38.689999

39.59

17,700

AC

"2022-10-17T12:00:00"

39.369999

41.435001

39.119999

41

18,800

AC

"2022-10-24T12:00:00"

41

41.720001

40.009998

41.700001

20,000

AC

"2022-10-31T12:00:00"

39.93

42.529999

39.93

41.290001

18,900

AC

"2022-11-07T13:00:00"

41.630001

39.509998

41.189999

19,000

AC

"2022-11-14T13:00:00"

40.049999

41.209999

38.59

40.709999

33,000

AC

"2022-11-21T13:00:00"

40.82

41

40.183998

40.599998

2,500

AC

"2022-11-28T13:00:00"

41.189999

42

38

41.639999

14,200

AC

"2022-12-05T13:00:00"

41.650002

42.882

40.669998

41.77

15,100

AC

"2022-12-12T13:00:00"

41.669998

42.490002

40.019001

40.610001

16,500

AC

"2022-12-19T13:00:00"

39.369999

42.970001

39.369999

40.689999

12,900

AC

"2022-12-26T13:00:00"

41.130001

41.990002

40.52

41.990002

5,400

AC

"2023-01-02T13:00:00"

41.084

41.810001

39.18

40.189999

9,600

AC

"2023-01-09T13:00:00"

39.799999

40.98

38.610001

38.709999

20,000

AC

"2023-01-16T13:00:00"

37.360001

38.040001

36.709999

38.040001

12,700

AC

"2023-01-23T13:00:00"

38.049999

38.439999

36.362999

37.84

13,400

AC

"2023-01-30T13:00:00"

36.650002

39.791

36.009998

37.060001

20,500

AC

"2023-02-06T13:00:00"

36.5

37.485001

36.189999

36.259998

19,800

AC

"2023-02-13T13:00:00"

36.450001

37.919998

36.450001

36.849998

20,300

AC

"2023-02-20T13:00:00"

37.009998

35.349998

36.16

40,900

AC

"2023-02-27T13:00:00"

37.134998

37.709999

35.52

37.02

26,000

AC

"2023-03-06T13:00:00"

35.720001

36.959999

35.720001

35.799999

35,800

AC

"2023-03-13T12:00:00"

35.529999

38.09

35.529999

36.880001

29,400

AC

"2023-03-20T12:00:00"

36.900002

37.959999

36.355

36.849998

20,600

AC

"2023-03-27T12:00:00"

37.380001

37.77

35.509998

36.950001

39,200

AC

"2023-04-03T12:00:00"

36.919998

37.68

35.551998

36.360001

38,700

AC

"2023-04-10T12:00:00"

36.189999

37.049999

31.01

36.919998

149,000

AC

"2023-04-17T12:00:00"

37.049999

37.599998

36.77

37.299999

41,200

AC

"2023-04-24T12:00:00"

37.220001

38.153

36.57

37.330002

23,400

AC

"2023-05-01T12:00:00"

37.549999

38.334999

35.900002

36.75

33,200

AC

"2023-05-08T12:00:00"

36.689999

37.349998

36.349998

36.650002

45,900

AC

"2023-05-15T12:00:00"

37.025002

40.549999

36.25

39.75

30,000

AC

"2023-05-22T12:00:00"

39.68

40.25

38.07

40.09

42,900

AC

"2023-05-29T12:00:00"

40.110001

36.360001

36.759998

43,000

AC

"2023-06-05T12:00:00"

36.709999

35.619999

50,300

AC

"2023-06-12T12:00:00"

35.66

36.671001

35.23

35.68

60,400

AC

"2023-06-19T12:00:00"

35.779999

36.200001

34.5

35.009998

385,300

AC

"2023-06-26T12:00:00"

35.009998

35.75

34.380001

35.400002

50,200

AC

"2023-07-03T12:00:00"

35.610001

34.369999

34.889999

30,900

AC

"2023-07-10T12:00:00"

34.860001

37.259998

33.720001

36.299999

30,700

AC

"2023-07-17T12:00:00"

36.599998

38

36.150002

36.23

38,800

AC

"2023-07-24T12:00:00"

36.509998

38.099998

36.299999

37

33,700

AC

"2023-07-31T12:00:00"

36.709999

37.619999

36.450001

36.759998

49,100

AC

"2023-08-07T12:00:00"

36.52

37.400002

36.369999

36.959999

45,200

AC

"2023-08-14T12:00:00"

37.25

34.490002

35.5

71,700

AC

"2023-08-21T12:00:00"

35.470001

38.009998

35.470001

36.599998

63,800

AC

"2023-08-28T12:00:00"

37.310001

38.639999

35.669998

36.669998

49,200

AC

"2023-09-04T12:00:00"

36.509998

37.310001

36.099998

37.130001

38,300

AC

"2023-09-11T12:00:00"

null

ACCD

"2020-06-29T12:00:00"

0.55

36.889999

0.55

29.700001

8,507,700

ACCD

"2020-07-06T12:00:00"

31

35.5

28.68

34.900002

6,370,800

ACCD

"2020-07-13T12:00:00"

35.360001

35.970001

30.32

33.619999

2,655,300

ACCD

"2020-07-20T12:00:00"

33.970001

31.476999

32.939999

900,400

ACCD

"2020-07-27T12:00:00"

33.5

36.720001

32.013

32.439999

926,300

ACCD

"2020-08-03T12:00:00"

32.57

42.200001

32.349998

37

1,472,400

ACCD

"2020-08-10T12:00:00"

37.200001

39

34.52

36.810001

892,300

ACCD

"2020-08-17T12:00:00"

36.950001

40.849998

36.450001

39.689999

1,060,300

ACCD

"2020-08-24T12:00:00"

40.200001

41.740002

32.73

34.470001

1,805,900

ACCD

"2020-08-31T12:00:00"

34.470001

35.099998

30.417999

32.599998

1,429,300

ACCD

"2020-09-07T12:00:00"

32.5

35.349998

31.85

32.650002

801,400

ACCD

"2020-09-14T12:00:00"

32.82

35.650002

31.559999

32.360001

3,271,000

ACCD

"2020-09-21T12:00:00"

31.889999

34.900002

29.5

34.32

1,208,100

ACCD

"2020-09-28T12:00:00"

34.970001

39.285

34.09

38.740002

1,144,300

ACCD

"2020-10-05T12:00:00"

39.169998

42

37.040001

38.935001

864,900

ACCD

"2020-10-12T12:00:00"

39.200001

44.955002

38.02

41.630001

1,458,000

ACCD

"2020-10-19T12:00:00"

41.84

43.279999

37.689999

42.009998

4,135,000

ACCD

"2020-10-26T12:00:00"

40.720001

41.98

33.435001

35.02

1,862,700

ACCD

"2020-11-02T13:00:00"

35.549999

38.509998

32.869999

37.459999

1,455,700

ACCD

"2020-11-09T13:00:00"

39.709999

41.290001

35.68

37.349998

897,700

ACCD

"2020-11-16T13:00:00"

37.599998

49.675999

37.459999

48.93

1,380,900

ACCD

"2020-11-23T13:00:00"

49.720001

52.25

49.075001

51.84

1,262,300

ACCD

"2020-11-30T13:00:00"

52.029999

55.540001

47.57

49.349998

1,906,200

ACCD

"2020-12-07T13:00:00"

49.98

65.25

48.514999

59.279999

1,712,800

ACCD

"2020-12-14T13:00:00"

59.830002

61.5

47.029999

50.990002

2,364,100

ACCD

"2020-12-21T13:00:00"

50.5

56.970001

46.330002

52.419998

1,752,300

ACCD

"2020-12-28T13:00:00"

52.560001

54.639999

42.395

43.5

2,763,400

ACCD

"2021-01-04T13:00:00"

44.220001

51

39.650002

49.669998

4,971,800