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	"2022-12-12T13:00:00"	9	9.98	7.95	8.46	3,006,400
ACCD	"2022-12-19T13:00:00"	8.44	8.81	7.61	8.35	3,541,100
ACCD	"2022-12-26T13:00:00"	8.26	8.26	7	7.79	2,404,600
ACCD	"2023-01-02T13:00:00"	8.08	8.11	6.83	7.43	2,426,000
ACCD	"2023-01-09T13:00:00"	7.6	10.01	7.454	9.32	7,487,100
ACCD	"2023-01-16T13:00:00"	9.3	10.2	8.74	9.17	2,411,200
ACCD	"2023-01-23T13:00:00"	9.23	11.32	9	11.28	3,060,300
ACCD	"2023-01-30T13:00:00"	11.23	13.62	10.981	12.61	4,056,100
ACCD	"2023-02-06T13:00:00"	12.6	12.87	11.36	11.5	3,631,500
ACCD	"2023-02-13T13:00:00"	11.45	12.512	10.97	11.82	3,332,000
ACCD	"2023-02-20T13:00:00"	11.52	11.78	10.89	11.12	2,264,500
ACCD	"2023-02-27T13:00:00"	11.3	13.46	10.98	13.3	3,412,500
ACCD	"2023-03-06T13:00:00"	13.31	13.56	10.99	11.53	2,942,300
ACCD	"2023-03-13T12:00:00"	11.21	12.57	11.08	11.96	2,751,400
ACCD	"2023-03-20T12:00:00"	11.92	13.877	11.795	13.61	3,101,200
ACCD	"2023-03-27T12:00:00"	13.7	14.69	12.95	14.38	2,916,100
ACCD	"2023-04-03T12:00:00"	14.25	14.54	13.11	13.58	1,714,800
ACCD	"2023-04-10T12:00:00"	13.37	15.45	13.17	14.31	2,128,000
ACCD	"2023-04-17T12:00:00"	14.19	16.120001	14.07	16.030001	2,203,200
ACCD	"2023-04-24T12:00:00"	16.040001	17.004999	12.69	13.53	5,831,200
ACCD	"2023-05-01T12:00:00"	13.56	13.56	11.48	12	4,658,700
ACCD	"2023-05-08T12:00:00"	12.01	12.34	10.445	10.62	3,493,400
ACCD	"2023-05-15T12:00:00"	10.64	10.98	10.38	10.82	2,460,400
ACCD	"2023-05-22T12:00:00"	10.76	12.134	10.725	11.52	3,196,100
ACCD	"2023-05-29T12:00:00"	11.67	13.07	11.44	13.07	2,254,000
ACCD	"2023-06-05T12:00:00"	12.92	14.149	12.661	13.26	2,060,300
ACCD	"2023-06-12T12:00:00"	13.29	14.58	13.18	13.62	2,641,900
ACCD	"2023-06-19T12:00:00"	13.48	13.646	12.36	12.66	4,414,600
ACCD	"2023-06-26T12:00:00"	12.62	14.688	11.85	13.47	5,161,200
ACCD	"2023-07-03T12:00:00"	13.46	14.19	11.04	11.86	3,573,800
ACCD	"2023-07-10T12:00:00"	11.79	14.24	11.7	13.46	3,331,700
ACCD	"2023-07-17T12:00:00"	13.46	14.99	13.27	13.38	2,328,600
ACCD	"2023-07-24T12:00:00"	13.35	14.76	13.02	14.49	2,157,300
ACCD	"2023-07-31T12:00:00"	14.59	15.11	13.973	14.54	2,440,300
ACCD	"2023-08-07T12:00:00"	14.52	14.74	13.85	14.23	1,992,900
ACCD	"2023-08-14T12:00:00"	14.09	14.17	12.77	12.97	1,798,400
ACCD	"2023-08-21T12:00:00"	12.95	13.44	12.72	12.95	1,973,200
ACCD	"2023-08-28T12:00:00"	13.06	14.06	12.89	13.71	1,634,600
ACCD	"2023-09-04T12:00:00"	13.6	13.79	12.72	12.9	1,281,300
ACCD	"2023-09-11T12:00:00"	null	null	null	null	null
ACGL	"1995-10-01T12:00:00"	2.361111	2.5	2.361111	2.444444	9,017,100
ACGL	"1995-11-01T13:00:00"	2.416667	2.472222	2.208333	2.291667	4,502,700
ACGL	"1995-12-01T13:00:00"	2.298611	2.597222	2.208333	2.597222	5,950,800
ACGL	"1996-01-01T13:00:00"	2.555556	2.583333	2.222222	2.263889	5,841,000
ACGL	"1996-02-01T13:00:00"	2.25	2.277778	2.194444	2.25	6,709,500
ACGL	"1996-03-01T13:00:00"	2.25	2.291667	2.208333	2.277778	5,221,800
ACGL	"1996-04-01T13:00:00"	2.222222	2.277778	2.180556	2.208333	2,453,400
ACGL	"1996-05-01T12:00:00"	2.236111	2.236111	2.166667	2.194444	12,218,400
ACGL	"1996-06-01T12:00:00"	2.180556	2.194444	2.125	2.180556	7,452,900
ACGL	"1996-07-01T12:00:00"	2.180556	2.180556	1.861111	1.930556	7,623,000
ACGL	"1996-08-01T12:00:00"	1.972222	1.972222	1.833333	1.875	4,848,300
ACGL	"1996-09-01T12:00:00"	1.847222	2.305556	1.833333	2.111111	12,967,200
ACGL	"1996-10-01T12:00:00"	2.111111	2.111111	1.888889	2	5,616,000
ACGL	"1996-11-01T13:00:00"	1.986111	2.069444	1.916667	1.958333	3,897,000
ACGL	"1996-12-01T13:00:00"	1.958333	2.208333	1.763889	2.152778	16,977,600
ACGL	"1997-01-01T13:00:00"	2.138889	2.138889	1.791667	1.847222	5,494,500
ACGL	"1997-02-01T13:00:00"	1.847222	1.944444	1.826389	1.826389	2,497,500
ACGL	"1997-03-01T13:00:00"	1.861111	1.972222	1.819444	1.888889	10,871,100
ACGL	"1997-04-01T13:00:00"	1.861111	2.111111	1.777778	2.111111	9,190,800
ACGL	"1997-05-01T12:00:00"	2.111111	2.166667	1.944444	2.111111	6,581,700
ACGL	"1997-06-01T12:00:00"	2.125	2.333333	2.027778	2.333333	5,868,000
ACGL	"1997-07-01T12:00:00"	2.319444	2.458333	2.277778	2.375	5,186,700
ACGL	"1997-08-01T12:00:00"	2.361111	2.486111	2.277778	2.486111	8,025,300
ACGL	"1997-09-01T12:00:00"	2.486111	2.597222	2.416667	2.555556	1,596,600
ACGL	"1997-10-01T12:00:00"	2.583333	2.597222	2.388889	2.527778	900,900
ACGL	"1997-11-01T13:00:00"	2.472222	2.583333	2.458333	2.555556	758,700
ACGL	"1997-12-01T13:00:00"	2.555556	2.597222	2.319444	2.472222	1,945,800
ACGL	"1998-01-01T13:00:00"	2.597222	2.666667	2.194444	2.472222	23,274,900
ACGL	"1998-02-01T13:00:00"	2.472222	2.652778	2.416667	2.597222	2,161,800
ACGL	"1998-03-01T13:00:00"	2.583333	2.666667	2.472222	2.666667	11,135,700
ACGL	"1998-04-01T13:00:00"	2.666667	2.833333	2.611111	2.784722	6,358,500
ACGL	"1998-05-01T12:00:00"	2.791667	2.791667	2.527778	2.763889	4,262,400
ACGL	"1998-06-01T12:00:00"	2.75	2.791667	2.555556	2.770833	4,717,800
ACGL	"1998-07-01T12:00:00"	2.763889	2.833333	2.680556	2.763889	7,726,500
ACGL	"1998-08-01T12:00:00"	2.777778	2.791667	2.333333	2.416667	3,594,600
ACGL	"1998-09-01T12:00:00"	2.416667	2.777778	2.111111	2.444444	3,012,300
ACGL	"1998-10-01T12:00:00"	2.361111	2.5	2.090278	2.305556	2,985,300
ACGL	"1998-11-01T13:00:00"	2.319444	2.638889	2.138889	2.388889	2,377,800
ACGL	"1998-12-01T13:00:00"	2.451389	2.5	2.138889	2.416667	5,063,400
ACGL	"1999-01-01T13:00:00"	2.472222	2.513889	2.097222	2.277778	2,661,300
ACGL	"1999-02-01T13:00:00"	2.277778	2.375	1.861111	2.111111	2,349,900
ACGL	"1999-03-01T13:00:00"	2.194444	2.444444	1.333333	1.680556	5,008,500
ACGL	"1999-04-01T13:00:00"	1.652778	1.777778	1.5	1.611111	3,721,500
ACGL	"1999-05-01T12:00:00"	1.694444	1.930556	1.638889	1.777778	3,214,800
ACGL	"1999-06-01T12:00:00"	1.708333	1.833333	1.5	1.5	3,864,600
ACGL	"1999-07-01T12:00:00"	1.555556	1.611111	1.444444	1.555556	4,576,500
ACGL	"1999-08-01T12:00:00"	1.611111	1.770833	1.541667	1.666667	2,340,900
ACGL	"1999-09-01T12:00:00"	1.666667	1.777778	1.506944	1.736111	6,791,400
ACGL	"1999-10-01T12:00:00"	1.743056	1.743056	1.416667	1.451389	4,395,600
ACGL	"1999-11-01T13:00:00"	1.486111	1.548611	1.222222	1.4375	7,479,000
ACGL	"1999-12-01T13:00:00"	1.444444	1.472222	1.25	1.402778	9,568,800
ACGL	"2000-01-01T13:00:00"	1.409722	1.861111	1.263889	1.625	9,011,700
ACGL	"2000-02-01T13:00:00"	1.611111	1.694444	1.486111	1.694444	3,949,200
ACGL	"2000-03-01T13:00:00"	1.652778	1.819444	1.611111	1.819444	10,217,700
ACGL	"2000-04-01T13:00:00"	1.833333	1.847222	1.666667	1.710069	9,351,000
ACGL	"2000-05-01T12:00:00"	1.743056	1.791667	1.652778	1.666667	4,462,200
ACGL	"2000-06-01T12:00:00"	1.736111	1.763889	1.618056	1.659722	5,641,200
ACGL	"2000-07-01T12:00:00"	1.666667	1.763889	1.652778	1.722222	2,771,100
ACGL	"2000-08-01T12:00:00"	1.722222	1.763889	1.625	1.6875	4,146,300
ACGL	"2000-09-01T12:00:00"	1.694444	1.763889	1.659722	1.75	4,176,000

ACCD

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

9

9.98

7.95

8.46

3,006,400

ACCD

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

8.44

8.81

7.61

8.35

3,541,100

ACCD

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

8.26

7

7.79

2,404,600

ACCD

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

8.08

8.11

6.83

7.43

2,426,000

ACCD

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

7.6

10.01

7.454

9.32

7,487,100

ACCD

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

9.3

10.2

8.74

9.17

2,411,200

ACCD

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

9.23

11.32

9

11.28

3,060,300

ACCD

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

11.23

13.62

10.981

12.61

4,056,100

ACCD

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

12.6

12.87

11.36

11.5

3,631,500

ACCD

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

11.45

12.512

10.97

11.82

3,332,000

ACCD

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

11.52

11.78

10.89

11.12

2,264,500

ACCD

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

11.3

13.46

10.98

13.3

3,412,500

ACCD

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

13.31

13.56

10.99

11.53

2,942,300

ACCD

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

11.21

12.57

11.08

11.96

2,751,400

ACCD

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

11.92

13.877

11.795

13.61

3,101,200

ACCD

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

13.7

14.69

12.95

14.38

2,916,100

ACCD

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

14.25

14.54

13.11

13.58

1,714,800

ACCD

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

13.37

15.45

13.17

14.31

2,128,000

ACCD

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

14.19

16.120001

14.07

16.030001

2,203,200

ACCD

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

16.040001

17.004999

12.69

13.53

5,831,200

ACCD

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

13.56

11.48

12

4,658,700

ACCD

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

12.01

12.34

10.445

10.62

3,493,400

ACCD

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

10.64

10.98

10.38

10.82

2,460,400

ACCD

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

10.76

12.134

10.725

11.52

3,196,100

ACCD

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

11.67

13.07

11.44

13.07

2,254,000

ACCD

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

12.92

14.149

12.661

13.26

2,060,300

ACCD

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

13.29

14.58

13.18

13.62

2,641,900

ACCD

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

13.48

13.646

12.36

12.66

4,414,600

ACCD

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

12.62

14.688

11.85

13.47

5,161,200

ACCD

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

13.46

14.19

11.04

11.86

3,573,800

ACCD

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

11.79

14.24

11.7

13.46

3,331,700

ACCD

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

13.46

14.99

13.27

13.38

2,328,600

ACCD

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

13.35

14.76

13.02

14.49

2,157,300

ACCD

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

14.59

15.11

13.973

14.54

2,440,300

ACCD

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

14.52

14.74

13.85

14.23

1,992,900

ACCD

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

14.09

14.17

12.77

12.97

1,798,400

ACCD

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

12.95

13.44

12.72

12.95

1,973,200

ACCD

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

13.06

14.06

12.89

13.71

1,634,600

ACCD

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

13.6

13.79

12.72

12.9

1,281,300

ACCD

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

null

ACGL

"1995-10-01T12:00:00"

2.361111

2.5

2.361111

2.444444

9,017,100

ACGL

"1995-11-01T13:00:00"

2.416667

2.472222

2.208333

2.291667

4,502,700

ACGL

"1995-12-01T13:00:00"

2.298611

2.597222

2.208333

2.597222

5,950,800

ACGL

"1996-01-01T13:00:00"

2.555556

2.583333

2.222222

2.263889

5,841,000

ACGL

"1996-02-01T13:00:00"

2.25

2.277778

2.194444

2.25

6,709,500

ACGL

"1996-03-01T13:00:00"

2.25

2.291667

2.208333

2.277778

5,221,800

ACGL

"1996-04-01T13:00:00"

2.222222

2.277778

2.180556

2.208333

2,453,400

ACGL

"1996-05-01T12:00:00"

2.236111

2.166667

2.194444

12,218,400

ACGL

"1996-06-01T12:00:00"

2.180556

2.194444

2.125

2.180556

7,452,900

ACGL

"1996-07-01T12:00:00"

2.180556

1.861111

1.930556

7,623,000

ACGL

"1996-08-01T12:00:00"

1.972222

1.833333

1.875

4,848,300

ACGL

"1996-09-01T12:00:00"

1.847222

2.305556

1.833333

2.111111

12,967,200

ACGL

"1996-10-01T12:00:00"

2.111111

1.888889

2

5,616,000

ACGL

"1996-11-01T13:00:00"

1.986111

2.069444

1.916667

1.958333

3,897,000

ACGL

"1996-12-01T13:00:00"

1.958333

2.208333

1.763889

2.152778

16,977,600

ACGL

"1997-01-01T13:00:00"

2.138889

1.791667

1.847222

5,494,500

ACGL

"1997-02-01T13:00:00"

1.847222

1.944444

1.826389

2,497,500

ACGL

"1997-03-01T13:00:00"

1.861111

1.972222

1.819444

1.888889

10,871,100

ACGL

"1997-04-01T13:00:00"

1.861111

2.111111

1.777778

2.111111

9,190,800

ACGL

"1997-05-01T12:00:00"

2.111111

2.166667

1.944444

2.111111

6,581,700

ACGL

"1997-06-01T12:00:00"

2.125

2.333333

2.027778

2.333333

5,868,000

ACGL

"1997-07-01T12:00:00"

2.319444

2.458333

2.277778

2.375

5,186,700

ACGL

"1997-08-01T12:00:00"

2.361111

2.486111

2.277778

2.486111

8,025,300

ACGL

"1997-09-01T12:00:00"

2.486111

2.597222

2.416667

2.555556

1,596,600

ACGL

"1997-10-01T12:00:00"

2.583333

2.597222

2.388889

2.527778

900,900

ACGL

"1997-11-01T13:00:00"

2.472222

2.583333

2.458333

2.555556

758,700

ACGL

"1997-12-01T13:00:00"

2.555556

2.597222

2.319444

2.472222

1,945,800

ACGL

"1998-01-01T13:00:00"

2.597222

2.666667

2.194444

2.472222

23,274,900

ACGL

"1998-02-01T13:00:00"

2.472222

2.652778

2.416667

2.597222

2,161,800

ACGL

"1998-03-01T13:00:00"

2.583333

2.666667

2.472222

2.666667

11,135,700

ACGL

"1998-04-01T13:00:00"

2.666667

2.833333

2.611111

2.784722

6,358,500

ACGL

"1998-05-01T12:00:00"

2.791667

2.527778

2.763889

4,262,400

ACGL

"1998-06-01T12:00:00"

2.75

2.791667

2.555556

2.770833

4,717,800

ACGL

"1998-07-01T12:00:00"

2.763889

2.833333

2.680556

2.763889

7,726,500

ACGL

"1998-08-01T12:00:00"

2.777778

2.791667

2.333333

2.416667

3,594,600

ACGL

"1998-09-01T12:00:00"

2.416667

2.777778

2.111111

2.444444

3,012,300

ACGL

"1998-10-01T12:00:00"

2.361111

2.5

2.090278

2.305556

2,985,300

ACGL

"1998-11-01T13:00:00"

2.319444

2.638889

2.138889

2.388889

2,377,800

ACGL

"1998-12-01T13:00:00"

2.451389

2.5

2.138889

2.416667

5,063,400

ACGL

"1999-01-01T13:00:00"

2.472222

2.513889

2.097222

2.277778

2,661,300

ACGL

"1999-02-01T13:00:00"

2.277778

2.375

1.861111

2.111111

2,349,900

ACGL

"1999-03-01T13:00:00"

2.194444

2.444444

1.333333

1.680556

5,008,500

ACGL

"1999-04-01T13:00:00"

1.652778

1.777778

1.5

1.611111

3,721,500

ACGL

"1999-05-01T12:00:00"

1.694444

1.930556

1.638889

1.777778

3,214,800

ACGL

"1999-06-01T12:00:00"

1.708333

1.833333

1.5

3,864,600

ACGL

"1999-07-01T12:00:00"

1.555556

1.611111

1.444444

1.555556

4,576,500

ACGL

"1999-08-01T12:00:00"

1.611111

1.770833

1.541667

1.666667

2,340,900

ACGL

"1999-09-01T12:00:00"

1.666667

1.777778

1.506944

1.736111

6,791,400

ACGL

"1999-10-01T12:00:00"

1.743056

1.416667

1.451389

4,395,600

ACGL

"1999-11-01T13:00:00"

1.486111

1.548611

1.222222

1.4375

7,479,000

ACGL

"1999-12-01T13:00:00"

1.444444

1.472222

1.25

1.402778

9,568,800

ACGL

"2000-01-01T13:00:00"

1.409722

1.861111

1.263889

1.625

9,011,700

ACGL

"2000-02-01T13:00:00"

1.611111

1.694444

1.486111

1.694444

3,949,200

ACGL

"2000-03-01T13:00:00"

1.652778

1.819444

1.611111

1.819444

10,217,700

ACGL

"2000-04-01T13:00:00"

1.833333

1.847222

1.666667

1.710069

9,351,000

ACGL

"2000-05-01T12:00:00"

1.743056

1.791667

1.652778

1.666667

4,462,200

ACGL

"2000-06-01T12:00:00"

1.736111

1.763889

1.618056

1.659722

5,641,200

ACGL

"2000-07-01T12:00:00"

1.666667

1.763889

1.652778

1.722222

2,771,100

ACGL

"2000-08-01T12:00:00"

1.722222

1.763889

1.625

1.6875

4,146,300

ACGL

"2000-09-01T12:00:00"

1.694444

1.763889

1.659722

1.75

4,176,000