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 ⌀
ACCD	"2021-01-11T13:00:00"	48.169998	54.599998	45.032001	52.349998	5,680,000
ACCD	"2021-01-18T13:00:00"	52.330002	59.93	49.009998	59.09	4,277,200
ACCD	"2021-01-25T13:00:00"	58.09	58.110001	49.580002	50.689999	6,370,700
ACCD	"2021-02-01T13:00:00"	50.84	54.650002	48.639999	53.290001	4,075,200
ACCD	"2021-02-08T13:00:00"	53.869999	56.720001	51.049999	52.77	3,870,200
ACCD	"2021-02-15T13:00:00"	54.23	54.59	49.84	52.880001	2,346,700
ACCD	"2021-02-22T13:00:00"	51.529999	54.139999	41.139999	44.32	4,192,300
ACCD	"2021-03-01T13:00:00"	45.130001	47.619999	34.869999	39.919998	5,415,200
ACCD	"2021-03-08T13:00:00"	40.110001	48.290001	39.310001	46.009998	5,060,500
ACCD	"2021-03-15T12:00:00"	46.52	49.185001	43.07	43.59	7,741,100
ACCD	"2021-03-22T12:00:00"	43.25	43.93	36.25	41.810001	7,685,100
ACCD	"2021-03-29T12:00:00"	41.41	48.049999	41.41	46.860001	2,859,200
ACCD	"2021-04-05T12:00:00"	48	49.779999	46.18	47.18	4,244,400
ACCD	"2021-04-12T12:00:00"	46.540001	48.560001	46.049999	47.689999	2,290,900
ACCD	"2021-04-19T12:00:00"	46.98	50	43.169998	48.669998	2,707,800
ACCD	"2021-04-26T12:00:00"	48.860001	50.82	47.360001	50.150002	3,732,500
ACCD	"2021-05-03T12:00:00"	50.610001	50.610001	40.139999	44.580002	6,320,700
ACCD	"2021-05-10T12:00:00"	43.82	44.290001	37.040001	42.509998	4,673,800
ACCD	"2021-05-17T12:00:00"	41.919998	47.52	40.791	45.049999	1,994,500
ACCD	"2021-05-24T12:00:00"	45.48	52.255001	44.615002	50.490002	3,654,900
ACCD	"2021-05-31T12:00:00"	50.5	52.150002	49	51.02	1,442,400
ACCD	"2021-06-07T12:00:00"	51.029999	53.950001	50.18	53.880001	2,565,200
ACCD	"2021-06-14T12:00:00"	53.59	54.419998	51.549999	52.889999	2,514,800
ACCD	"2021-06-21T12:00:00"	53.060001	54.950001	52.07	52.91	4,411,000
ACCD	"2021-06-28T12:00:00"	53.57	55.360001	53.049999	54.389999	2,231,000
ACCD	"2021-07-05T12:00:00"	54.119999	55.470001	50.57	53.959999	2,298,100
ACCD	"2021-07-12T12:00:00"	53.77	54.514999	45.939999	46	2,946,900
ACCD	"2021-07-19T12:00:00"	45.200001	50.32	44.813	48.939999	2,166,200
ACCD	"2021-07-26T12:00:00"	48.900002	49.09	46.549999	46.810001	3,048,100
ACCD	"2021-08-02T12:00:00"	46.700001	49.310001	46.080002	48.810001	1,553,600
ACCD	"2021-08-09T12:00:00"	48.849998	49.080002	44.290001	45.049999	1,424,400
ACCD	"2021-08-16T12:00:00"	44.610001	44.610001	40.959999	42.880001	1,729,300
ACCD	"2021-08-23T12:00:00"	43.400002	47.490002	43.200001	46.84	1,641,500
ACCD	"2021-08-30T12:00:00"	47.029999	49.470001	46.509998	47.41	1,640,500
ACCD	"2021-09-06T12:00:00"	47.43	49.130001	46.869999	47.18	1,740,200
ACCD	"2021-09-13T12:00:00"	47.59	48.349998	44.349998	45.41	5,966,700
ACCD	"2021-09-20T12:00:00"	43.939999	45.308998	42.290001	43.060001	2,273,200
ACCD	"2021-09-27T12:00:00"	42.919998	43.59	41.110001	42.689999	2,630,400
ACCD	"2021-10-04T12:00:00"	42.509998	42.529999	38	38.23	3,547,300
ACCD	"2021-10-11T12:00:00"	37.939999	40.709999	36.650002	40	3,157,500
ACCD	"2021-10-18T12:00:00"	39.599998	41.27	38.52	39.009998	2,497,200
ACCD	"2021-10-25T12:00:00"	39.09	40.419998	38.450001	39.790001	1,697,100
ACCD	"2021-11-01T12:00:00"	39.549999	40.959999	38.939999	39.790001	1,835,200
ACCD	"2021-11-08T13:00:00"	39.970001	40.490002	35.639999	36.380001	2,112,000
ACCD	"2021-11-15T13:00:00"	36.150002	36.580002	30.35	30.73	3,403,600
ACCD	"2021-11-22T13:00:00"	30.92	30.948	26.709999	27.129999	3,162,400
ACCD	"2021-11-29T13:00:00"	27.379999	27.4	23.58	24.07	4,554,900
ACCD	"2021-12-06T13:00:00"	24.32	27.059999	23.51	24.469999	3,821,600
ACCD	"2021-12-13T13:00:00"	24.200001	24.719999	21.754999	24.65	5,736,500
ACCD	"2021-12-20T13:00:00"	23.370001	26.35	22.996	26.309999	2,476,200
ACCD	"2021-12-27T13:00:00"	26.389999	26.77	25.450001	26.360001	3,074,500
ACCD	"2022-01-03T13:00:00"	26.66	27.74	20.91	20.92	4,320,200
ACCD	"2022-01-10T13:00:00"	20.530001	24.955	18.719999	20.209999	14,371,400
ACCD	"2022-01-17T13:00:00"	19.790001	19.82	17.530001	17.969999	4,827,800
ACCD	"2022-01-24T13:00:00"	17.16	19.34	15.576	17.549999	6,806,000
ACCD	"2022-01-31T13:00:00"	17.49	20.02	17.49	19.49	4,161,400
ACCD	"2022-02-07T13:00:00"	19.440001	22.92	19.25	20.780001	3,877,100
ACCD	"2022-02-14T13:00:00"	20.52	21.725	17.559999	17.98	2,558,000
ACCD	"2022-02-21T13:00:00"	17.73	18	15.17	17.709999	3,053,700
ACCD	"2022-02-28T13:00:00"	17.620001	18.700001	14.7	14.95	4,517,200
ACCD	"2022-03-07T13:00:00"	14.9	16.66	13.47	14.24	4,280,700
ACCD	"2022-03-14T12:00:00"	14.24	17.48	12.64	17.08	4,437,800
ACCD	"2022-03-21T12:00:00"	17.15	17.27	15.41	15.83	2,630,200
ACCD	"2022-03-28T12:00:00"	15.75	19.26	15.52	18.879999	3,378,800
ACCD	"2022-04-04T12:00:00"	18.889999	19.389999	15.22	15.41	3,165,400
ACCD	"2022-04-11T12:00:00"	14.42	14.75	13.15	13.21	2,588,400
ACCD	"2022-04-18T12:00:00"	13	14.12	11.79	12.12	2,804,500
ACCD	"2022-04-25T12:00:00"	12.1	12.92	4.61	5.56	27,235,200
ACCD	"2022-05-02T12:00:00"	5.575	7.23	5.55	5.84	31,569,500
ACCD	"2022-05-09T12:00:00"	5.58	6.5	5.07	6.15	8,534,000
ACCD	"2022-05-16T12:00:00"	6.08	6.45	5.59	6.11	6,576,200
ACCD	"2022-05-23T12:00:00"	6.08	6.51	5.595	6.47	5,907,300
ACCD	"2022-05-30T12:00:00"	6.48	6.67	5.694	6.22	6,330,900
ACCD	"2022-06-06T12:00:00"	6.38	7.16	6	6.27	6,330,200
ACCD	"2022-06-13T12:00:00"	5.88	6.15	5.24	5.73	6,433,500
ACCD	"2022-06-20T12:00:00"	5.93	8.24	5.68	8.24	8,616,600
ACCD	"2022-06-27T12:00:00"	8.21	9.56	7.36	9.53	11,817,800
ACCD	"2022-07-04T12:00:00"	9.34	11.33	8.839	10.8	6,314,200
ACCD	"2022-07-11T12:00:00"	10.59	10.755	8.87	9.23	4,021,300
ACCD	"2022-07-18T12:00:00"	9.47	9.82	8.61	9.35	3,870,400
ACCD	"2022-07-25T12:00:00"	9.31	9.58	8.37	9.24	3,258,100
ACCD	"2022-08-01T12:00:00"	9.12	11.71	9.02	11.61	3,348,700
ACCD	"2022-08-08T12:00:00"	11.77	13.01	10.66	12.91	3,033,400
ACCD	"2022-08-15T12:00:00"	13.8	13.8	11.11	11.59	2,841,900
ACCD	"2022-08-22T12:00:00"	11.3	12.32	10.7	10.81	2,224,200
ACCD	"2022-08-29T12:00:00"	10.59	11.04	9.65	10.04	2,510,600
ACCD	"2022-09-05T12:00:00"	10.15	11.78	9.67	11.44	1,915,500
ACCD	"2022-09-12T12:00:00"	11.58	13.175	11.42	12.51	5,044,600
ACCD	"2022-09-19T12:00:00"	12.24	12.9	11.265	11.77	2,614,400
ACCD	"2022-09-26T12:00:00"	11.78	12.91	11.255	11.42	3,738,900
ACCD	"2022-10-03T12:00:00"	11.65	13.4	11.227	11.48	5,167,100
ACCD	"2022-10-10T12:00:00"	11.42	12.54	10.31	10.45	3,545,700
ACCD	"2022-10-17T12:00:00"	10.8	11.99	10.09	10.97	2,770,800
ACCD	"2022-10-24T12:00:00"	10.97	11.54	10.43	11.01	2,868,900
ACCD	"2022-10-31T12:00:00"	11	11.34	9.145	9.3	2,858,100
ACCD	"2022-11-07T13:00:00"	9.41	10.25	8.16	9.71	3,148,900
ACCD	"2022-11-14T13:00:00"	9.64	10.13	8.21	8.32	2,820,200
ACCD	"2022-11-21T13:00:00"	8.3	8.7	7.91	8.44	1,456,400
ACCD	"2022-11-28T13:00:00"	8.27	9.13	7.79	8.89	3,308,600
ACCD	"2022-12-05T13:00:00"	8.81	9.02	7.622	8.99	3,402,400

ACCD

"2021-01-11T13:00:00"

48.169998

54.599998

45.032001

52.349998

5,680,000

ACCD

"2021-01-18T13:00:00"

52.330002

59.93

49.009998

59.09

4,277,200

ACCD

"2021-01-25T13:00:00"

58.09

58.110001

49.580002

50.689999

6,370,700

ACCD

"2021-02-01T13:00:00"

50.84

54.650002

48.639999

53.290001

4,075,200

ACCD

"2021-02-08T13:00:00"

53.869999

56.720001

51.049999

52.77

3,870,200

ACCD

"2021-02-15T13:00:00"

54.23

54.59

49.84

52.880001

2,346,700

ACCD

"2021-02-22T13:00:00"

51.529999

54.139999

41.139999

44.32

4,192,300

ACCD

"2021-03-01T13:00:00"

45.130001

47.619999

34.869999

39.919998

5,415,200

ACCD

"2021-03-08T13:00:00"

40.110001

48.290001

39.310001

46.009998

5,060,500

ACCD

"2021-03-15T12:00:00"

46.52

49.185001

43.07

43.59

7,741,100

ACCD

"2021-03-22T12:00:00"

43.25

43.93

36.25

41.810001

7,685,100

ACCD

"2021-03-29T12:00:00"

41.41

48.049999

41.41

46.860001

2,859,200

ACCD

"2021-04-05T12:00:00"

48

49.779999

46.18

47.18

4,244,400

ACCD

"2021-04-12T12:00:00"

46.540001

48.560001

46.049999

47.689999

2,290,900

ACCD

"2021-04-19T12:00:00"

46.98

50

43.169998

48.669998

2,707,800

ACCD

"2021-04-26T12:00:00"

48.860001

50.82

47.360001

50.150002

3,732,500

ACCD

"2021-05-03T12:00:00"

50.610001

40.139999

44.580002

6,320,700

ACCD

"2021-05-10T12:00:00"

43.82

44.290001

37.040001

42.509998

4,673,800

ACCD

"2021-05-17T12:00:00"

41.919998

47.52

40.791

45.049999

1,994,500

ACCD

"2021-05-24T12:00:00"

45.48

52.255001

44.615002

50.490002

3,654,900

ACCD

"2021-05-31T12:00:00"

50.5

52.150002

49

51.02

1,442,400

ACCD

"2021-06-07T12:00:00"

51.029999

53.950001

50.18

53.880001

2,565,200

ACCD

"2021-06-14T12:00:00"

53.59

54.419998

51.549999

52.889999

2,514,800

ACCD

"2021-06-21T12:00:00"

53.060001

54.950001

52.07

52.91

4,411,000

ACCD

"2021-06-28T12:00:00"

53.57

55.360001

53.049999

54.389999

2,231,000

ACCD

"2021-07-05T12:00:00"

54.119999

55.470001

50.57

53.959999

2,298,100

ACCD

"2021-07-12T12:00:00"

53.77

54.514999

45.939999

46

2,946,900

ACCD

"2021-07-19T12:00:00"

45.200001

50.32

44.813

48.939999

2,166,200

ACCD

"2021-07-26T12:00:00"

48.900002

49.09

46.549999

46.810001

3,048,100

ACCD

"2021-08-02T12:00:00"

46.700001

49.310001

46.080002

48.810001

1,553,600

ACCD

"2021-08-09T12:00:00"

48.849998

49.080002

44.290001

45.049999

1,424,400

ACCD

"2021-08-16T12:00:00"

44.610001

40.959999

42.880001

1,729,300

ACCD

"2021-08-23T12:00:00"

43.400002

47.490002

43.200001

46.84

1,641,500

ACCD

"2021-08-30T12:00:00"

47.029999

49.470001

46.509998

47.41

1,640,500

ACCD

"2021-09-06T12:00:00"

47.43

49.130001

46.869999

47.18

1,740,200

ACCD

"2021-09-13T12:00:00"

47.59

48.349998

44.349998

45.41

5,966,700

ACCD

"2021-09-20T12:00:00"

43.939999

45.308998

42.290001

43.060001

2,273,200

ACCD

"2021-09-27T12:00:00"

42.919998

43.59

41.110001

42.689999

2,630,400

ACCD

"2021-10-04T12:00:00"

42.509998

42.529999

38

38.23

3,547,300

ACCD

"2021-10-11T12:00:00"

37.939999

40.709999

36.650002

40

3,157,500

ACCD

"2021-10-18T12:00:00"

39.599998

41.27

38.52

39.009998

2,497,200

ACCD

"2021-10-25T12:00:00"

39.09

40.419998

38.450001

39.790001

1,697,100

ACCD

"2021-11-01T12:00:00"

39.549999

40.959999

38.939999

39.790001

1,835,200

ACCD

"2021-11-08T13:00:00"

39.970001

40.490002

35.639999

36.380001

2,112,000

ACCD

"2021-11-15T13:00:00"

36.150002

36.580002

30.35

30.73

3,403,600

ACCD

"2021-11-22T13:00:00"

30.92

30.948

26.709999

27.129999

3,162,400

ACCD

"2021-11-29T13:00:00"

27.379999

27.4

23.58

24.07

4,554,900

ACCD

"2021-12-06T13:00:00"

24.32

27.059999

23.51

24.469999

3,821,600

ACCD

"2021-12-13T13:00:00"

24.200001

24.719999

21.754999

24.65

5,736,500

ACCD

"2021-12-20T13:00:00"

23.370001

26.35

22.996

26.309999

2,476,200

ACCD

"2021-12-27T13:00:00"

26.389999

26.77

25.450001

26.360001

3,074,500

ACCD

"2022-01-03T13:00:00"

26.66

27.74

20.91

20.92

4,320,200

ACCD

"2022-01-10T13:00:00"

20.530001

24.955

18.719999

20.209999

14,371,400

ACCD

"2022-01-17T13:00:00"

19.790001

19.82

17.530001

17.969999

4,827,800

ACCD

"2022-01-24T13:00:00"

17.16

19.34

15.576

17.549999

6,806,000

ACCD

"2022-01-31T13:00:00"

17.49

20.02

17.49

19.49

4,161,400

ACCD

"2022-02-07T13:00:00"

19.440001

22.92

19.25

20.780001

3,877,100

ACCD

"2022-02-14T13:00:00"

20.52

21.725

17.559999

17.98

2,558,000

ACCD

"2022-02-21T13:00:00"

17.73

18

15.17

17.709999

3,053,700

ACCD

"2022-02-28T13:00:00"

17.620001

18.700001

14.7

14.95

4,517,200

ACCD

"2022-03-07T13:00:00"

14.9

16.66

13.47

14.24

4,280,700

ACCD

"2022-03-14T12:00:00"

14.24

17.48

12.64

17.08

4,437,800

ACCD

"2022-03-21T12:00:00"

17.15

17.27

15.41

15.83

2,630,200

ACCD

"2022-03-28T12:00:00"

15.75

19.26

15.52

18.879999

3,378,800

ACCD

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

18.889999

19.389999

15.22

15.41

3,165,400

ACCD

"2022-04-11T12:00:00"

14.42

14.75

13.15

13.21

2,588,400

ACCD

"2022-04-18T12:00:00"

13

14.12

11.79

12.12

2,804,500

ACCD

"2022-04-25T12:00:00"

12.1

12.92

4.61

5.56

27,235,200

ACCD

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

5.575

7.23

5.55

5.84

31,569,500

ACCD

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

5.58

6.5

5.07

6.15

8,534,000

ACCD

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

6.08

6.45

5.59

6.11

6,576,200

ACCD

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

6.08

6.51

5.595

6.47

5,907,300

ACCD

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

6.48

6.67

5.694

6.22

6,330,900

ACCD

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

6.38

7.16

6

6.27

6,330,200

ACCD

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

5.88

6.15

5.24

5.73

6,433,500

ACCD

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

5.93

8.24

5.68

8.24

8,616,600

ACCD

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

8.21

9.56

7.36

9.53

11,817,800

ACCD

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

9.34

11.33

8.839

10.8

6,314,200

ACCD

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

10.59

10.755

8.87

9.23

4,021,300

ACCD

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

9.47

9.82

8.61

9.35

3,870,400

ACCD

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

9.31

9.58

8.37

9.24

3,258,100

ACCD

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

9.12

11.71

9.02

11.61

3,348,700

ACCD

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

11.77

13.01

10.66

12.91

3,033,400

ACCD

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

13.8

11.11

11.59

2,841,900

ACCD

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

11.3

12.32

10.7

10.81

2,224,200

ACCD

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

10.59

11.04

9.65

10.04

2,510,600

ACCD

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

10.15

11.78

9.67

11.44

1,915,500

ACCD

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

11.58

13.175

11.42

12.51

5,044,600

ACCD

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

12.24

12.9

11.265

11.77

2,614,400

ACCD

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

11.78

12.91

11.255

11.42

3,738,900

ACCD

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

11.65

13.4

11.227

11.48

5,167,100

ACCD

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

11.42

12.54

10.31

10.45

3,545,700

ACCD

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

10.8

11.99

10.09

10.97

2,770,800

ACCD

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

10.97

11.54

10.43

11.01

2,868,900

ACCD

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

11

11.34

9.145

9.3

2,858,100

ACCD

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

9.41

10.25

8.16

9.71

3,148,900

ACCD

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

9.64

10.13

8.21

8.32

2,820,200

ACCD

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

8.3

8.7

7.91

8.44

1,456,400

ACCD

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

8.27

9.13

7.79

8.89

3,308,600

ACCD

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

8.81

9.02

7.622

8.99

3,402,400