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 ⌀
ACGL	"2000-10-01T12:00:00"	1.75	1.763889	1.6875	1.722222	1,660,500
ACGL	"2000-11-01T13:00:00"	1.722222	1.756944	1.583333	1.666667	4,850,100
ACGL	"2000-12-01T13:00:00"	1.673611	1.722222	1.541667	1.666667	6,411,600
ACGL	"2001-01-01T13:00:00"	1.652778	1.756944	1.597222	1.715278	3,726,000
ACGL	"2001-02-01T13:00:00"	1.6875	2.006944	1.666667	1.777778	5,167,800
ACGL	"2001-03-01T13:00:00"	1.736111	1.819444	1.652778	1.763889	9,865,800
ACGL	"2001-04-01T13:00:00"	1.791667	1.791667	1.645833	1.761111	5,283,000
ACGL	"2001-05-01T12:00:00"	1.761111	1.895556	1.685556	1.861111	4,222,800
ACGL	"2001-06-01T12:00:00"	1.861111	1.88	1.702222	1.75	3,890,700
ACGL	"2001-07-01T12:00:00"	1.716667	2.004444	1.716667	1.872222	1,144,800
ACGL	"2001-08-01T12:00:00"	1.872222	1.978889	1.872222	1.966667	877,500
ACGL	"2001-09-01T12:00:00"	2	2.133333	1.76	1.861111	1,600,200
ACGL	"2001-10-01T12:00:00"	1.872222	2.86	1.822222	2.611111	7,377,300
ACGL	"2001-11-01T13:00:00"	2.644444	2.645556	2.544444	2.627778	3,757,500
ACGL	"2001-12-01T13:00:00"	2.624444	3.148889	2.6	2.861111	4,291,200
ACGL	"2002-01-01T13:00:00"	2.821111	3.104444	2.811111	2.835556	2,218,500
ACGL	"2002-02-01T13:00:00"	2.811111	3.055556	2.811111	2.988889	2,038,500
ACGL	"2002-03-01T13:00:00"	2.988889	3.05	2.777778	2.867778	3,311,100
ACGL	"2002-04-01T13:00:00"	2.864444	3.283333	2.816667	3.242222	73,292,400
ACGL	"2002-05-01T12:00:00"	3.272222	3.455556	3.166667	3.3	13,379,400
ACGL	"2002-06-01T12:00:00"	3.304444	3.372222	2.942222	3.127778	11,072,700
ACGL	"2002-07-01T12:00:00"	3.126667	3.214444	2.538889	2.993333	13,743,000
ACGL	"2002-08-01T12:00:00"	2.983333	3.166667	2.877778	3.112222	8,454,600
ACGL	"2002-09-01T12:00:00"	3.098889	3.144444	2.935556	3.1	7,883,100
ACGL	"2002-10-01T12:00:00"	3.1	3.168889	2.888889	3.112222	15,460,200
ACGL	"2002-11-01T13:00:00"	3.111111	3.522222	2.991111	3.361111	13,816,800
ACGL	"2002-12-01T13:00:00"	3.371111	3.833333	3.306667	3.463333	24,957,900
ACGL	"2003-01-01T13:00:00"	3.412222	3.535556	3.294444	3.391111	21,987,900
ACGL	"2003-02-01T13:00:00"	3.432222	3.504444	3.078889	3.473333	15,461,100
ACGL	"2003-03-01T13:00:00"	3.474444	3.812222	3.447778	3.771111	38,225,700
ACGL	"2003-04-01T13:00:00"	3.776667	4.091111	3.637778	3.861111	27,557,100
ACGL	"2003-05-01T12:00:00"	3.837778	4.132222	3.694444	4.111111	28,562,400
ACGL	"2003-06-01T12:00:00"	4.111111	4.2	3.731111	3.853333	28,207,800
ACGL	"2003-07-01T12:00:00"	3.854444	3.983333	3.728889	3.811111	18,704,700
ACGL	"2003-08-01T12:00:00"	3.8	3.933333	3.386667	3.777778	26,858,700
ACGL	"2003-09-01T12:00:00"	3.791111	3.852222	3.597778	3.674444	21,852,900
ACGL	"2003-10-01T12:00:00"	3.675556	4.081111	3.671111	4.055556	15,776,100
ACGL	"2003-11-01T13:00:00"	4.046667	4.404444	3.972222	4.106667	14,075,100
ACGL	"2003-12-01T13:00:00"	4.126667	4.445556	4.111111	4.428889	17,962,200
ACGL	"2004-01-01T13:00:00"	4.43	5.021111	4.414444	4.872222	22,708,800
ACGL	"2004-02-01T13:00:00"	4.885556	4.893333	4.546667	4.712222	19,061,100
ACGL	"2004-03-01T13:00:00"	4.705556	4.805556	4.334444	4.677778	53,895,600
ACGL	"2004-04-01T13:00:00"	4.71	4.865556	4.412222	4.462222	26,720,100
ACGL	"2004-05-01T12:00:00"	4.465556	4.465556	4.067778	4.273333	22,769,100
ACGL	"2004-06-01T12:00:00"	4.297778	4.478889	4.196667	4.431111	16,488,000
ACGL	"2004-07-01T12:00:00"	4.436667	4.551111	4.016667	4.277778	44,548,200
ACGL	"2004-08-01T12:00:00"	4.287778	4.305556	3.944444	4.066667	23,403,600
ACGL	"2004-09-01T12:00:00"	4.067778	4.458889	4.058889	4.326667	35,939,700
ACGL	"2004-10-01T12:00:00"	4.321111	4.346667	3.891111	4.174444	33,508,800
ACGL	"2004-11-01T13:00:00"	4.176667	4.361111	4.112222	4.327778	27,766,800
ACGL	"2004-12-01T13:00:00"	4.327778	4.393333	4.225556	4.3	22,173,300
ACGL	"2005-01-01T13:00:00"	4.277778	4.288889	4.062222	4.081111	19,070,100
ACGL	"2005-02-01T13:00:00"	4.098889	4.625556	4.087778	4.608889	18,721,800
ACGL	"2005-03-01T13:00:00"	4.593333	4.688889	4.313333	4.448889	16,029,900
ACGL	"2005-04-01T13:00:00"	4.455556	4.604444	4.394444	4.443333	19,828,800
ACGL	"2005-05-01T12:00:00"	4.447778	4.978889	4.431111	4.961111	32,166,000
ACGL	"2005-06-01T12:00:00"	4.975556	5.044444	4.697778	5.005556	18,480,600
ACGL	"2005-07-01T12:00:00"	5.021111	5.215556	4.83	5.111111	17,299,800
ACGL	"2005-08-01T12:00:00"	5.046667	5.166667	4.793333	4.827778	19,062,900
ACGL	"2005-09-01T12:00:00"	4.778889	5.554444	4.778889	5.51	45,916,200
ACGL	"2005-10-01T12:00:00"	5.501111	5.516667	5.098889	5.5	30,911,400
ACGL	"2005-11-01T13:00:00"	5.5	6.405556	5.481111	5.828889	45,854,100
ACGL	"2005-12-01T13:00:00"	5.854444	6.13	5.681111	6.083333	44,516,700
ACGL	"2006-01-01T13:00:00"	6.132222	6.206667	5.854444	6.037778	42,370,200
ACGL	"2006-02-01T13:00:00"	6.055556	6.385556	5.777778	6.284444	34,863,300
ACGL	"2006-03-01T13:00:00"	6.294444	6.452222	6.016667	6.415556	36,184,500
ACGL	"2006-04-01T13:00:00"	6.413333	6.766667	6.383333	6.75	42,278,400
ACGL	"2006-05-01T12:00:00"	6.74	6.955556	6.22	6.377778	78,588,900
ACGL	"2006-06-01T12:00:00"	6.407778	6.64	6.157778	6.606667	50,881,500
ACGL	"2006-07-01T12:00:00"	6.634444	6.793333	6.273333	6.762222	39,151,800
ACGL	"2006-08-01T12:00:00"	6.761111	6.762222	6.391111	6.623333	40,708,800
ACGL	"2006-09-01T12:00:00"	6.642222	7.1	6.64	7.054444	44,252,100
ACGL	"2006-10-01T12:00:00"	7.055556	7.358889	6.967778	7.143333	49,909,500
ACGL	"2006-11-01T13:00:00"	7.165556	7.843333	7.081111	7.422222	45,837,000
ACGL	"2006-12-01T13:00:00"	7.412222	7.675556	7.367778	7.512222	33,977,700
ACGL	"2007-01-01T13:00:00"	7.506667	7.586667	7.087778	7.176667	38,085,300
ACGL	"2007-02-01T13:00:00"	7.172222	7.453333	7.12	7.165556	37,572,300
ACGL	"2007-03-01T13:00:00"	7.137778	7.62	7.064444	7.578889	49,139,100
ACGL	"2007-04-01T12:00:00"	7.596667	8.248889	7.562222	8.091111	41,922,000
ACGL	"2007-05-01T12:00:00"	8.066667	8.135556	7.56	7.987778	83,773,800
ACGL	"2007-06-01T12:00:00"	7.987778	8.176667	7.682222	8.06	130,779,000
ACGL	"2007-07-01T12:00:00"	8.091111	8.364444	7.623333	7.74	78,068,700
ACGL	"2007-08-01T12:00:00"	7.783333	7.997778	7.027778	7.981111	105,951,600
ACGL	"2007-09-01T12:00:00"	7.993333	8.358889	7.635556	8.267778	56,871,000
ACGL	"2007-10-01T12:00:00"	8.226667	8.588889	7.75	8.307778	62,511,300
ACGL	"2007-11-01T12:00:00"	8.273333	8.276667	7.375556	7.753333	71,110,800
ACGL	"2007-12-01T13:00:00"	7.714444	8.185556	7.391111	7.816667	95,411,700
ACGL	"2008-01-01T13:00:00"	7.783333	8.111111	7.344444	7.828889	96,018,300
ACGL	"2008-02-01T13:00:00"	7.796667	7.951111	7.516667	7.608889	61,455,600
ACGL	"2008-03-01T13:00:00"	7.617778	7.75	7.222222	7.63	73,228,500
ACGL	"2008-04-01T12:00:00"	7.66	8.135556	7.622222	7.85	75,741,300
ACGL	"2008-05-01T12:00:00"	7.867778	7.984444	7.54	7.817778	76,522,500
ACGL	"2008-06-01T12:00:00"	7.847778	7.96	7.362222	7.368889	68,240,700
ACGL	"2008-07-01T12:00:00"	7.358889	7.833333	7.082222	7.747778	91,458,000
ACGL	"2008-08-01T12:00:00"	7.718889	7.852222	7.545556	7.751111	57,699,900
ACGL	"2008-09-01T12:00:00"	7.82	8.941111	7.361111	8.114444	92,964,600
ACGL	"2008-10-01T12:00:00"	8.056667	8.367778	6.088889	7.75	123,727,500
ACGL	"2008-11-01T12:00:00"	7.857778	7.888889	6.304444	7.532222	141,124,500
ACGL	"2008-12-01T13:00:00"	7.314444	7.79	6.978889	7.788889	108,533,700
ACGL	"2009-01-01T13:00:00"	7.777778	7.777778	6.612222	6.683333	87,757,200

ACGL

"2000-10-01T12:00:00"

1.75

1.763889

1.6875

1.722222

1,660,500

ACGL

"2000-11-01T13:00:00"

1.722222

1.756944

1.583333

1.666667

4,850,100

ACGL

"2000-12-01T13:00:00"

1.673611

1.722222

1.541667

1.666667

6,411,600

ACGL

"2001-01-01T13:00:00"

1.652778

1.756944

1.597222

1.715278

3,726,000

ACGL

"2001-02-01T13:00:00"

1.6875

2.006944

1.666667

1.777778

5,167,800

ACGL

"2001-03-01T13:00:00"

1.736111

1.819444

1.652778

1.763889

9,865,800

ACGL

"2001-04-01T13:00:00"

1.791667

1.645833

1.761111

5,283,000

ACGL

"2001-05-01T12:00:00"

1.761111

1.895556

1.685556

1.861111

4,222,800

ACGL

"2001-06-01T12:00:00"

1.861111

1.88

1.702222

1.75

3,890,700

ACGL

"2001-07-01T12:00:00"

1.716667

2.004444

1.716667

1.872222

1,144,800

ACGL

"2001-08-01T12:00:00"

1.872222

1.978889

1.872222

1.966667

877,500

ACGL

"2001-09-01T12:00:00"

2

2.133333

1.76

1.861111

1,600,200

ACGL

"2001-10-01T12:00:00"

1.872222

2.86

1.822222

2.611111

7,377,300

ACGL

"2001-11-01T13:00:00"

2.644444

2.645556

2.544444

2.627778

3,757,500

ACGL

"2001-12-01T13:00:00"

2.624444

3.148889

2.6

2.861111

4,291,200

ACGL

"2002-01-01T13:00:00"

2.821111

3.104444

2.811111

2.835556

2,218,500

ACGL

"2002-02-01T13:00:00"

2.811111

3.055556

2.811111

2.988889

2,038,500

ACGL

"2002-03-01T13:00:00"

2.988889

3.05

2.777778

2.867778

3,311,100

ACGL

"2002-04-01T13:00:00"

2.864444

3.283333

2.816667

3.242222

73,292,400

ACGL

"2002-05-01T12:00:00"

3.272222

3.455556

3.166667

3.3

13,379,400

ACGL

"2002-06-01T12:00:00"

3.304444

3.372222

2.942222

3.127778

11,072,700

ACGL

"2002-07-01T12:00:00"

3.126667

3.214444

2.538889

2.993333

13,743,000

ACGL

"2002-08-01T12:00:00"

2.983333

3.166667

2.877778

3.112222

8,454,600

ACGL

"2002-09-01T12:00:00"

3.098889

3.144444

2.935556

3.1

7,883,100

ACGL

"2002-10-01T12:00:00"

3.1

3.168889

2.888889

3.112222

15,460,200

ACGL

"2002-11-01T13:00:00"

3.111111

3.522222

2.991111

3.361111

13,816,800

ACGL

"2002-12-01T13:00:00"

3.371111

3.833333

3.306667

3.463333

24,957,900

ACGL

"2003-01-01T13:00:00"

3.412222

3.535556

3.294444

3.391111

21,987,900

ACGL

"2003-02-01T13:00:00"

3.432222

3.504444

3.078889

3.473333

15,461,100

ACGL

"2003-03-01T13:00:00"

3.474444

3.812222

3.447778

3.771111

38,225,700

ACGL

"2003-04-01T13:00:00"

3.776667

4.091111

3.637778

3.861111

27,557,100

ACGL

"2003-05-01T12:00:00"

3.837778

4.132222

3.694444

4.111111

28,562,400

ACGL

"2003-06-01T12:00:00"

4.111111

4.2

3.731111

3.853333

28,207,800

ACGL

"2003-07-01T12:00:00"

3.854444

3.983333

3.728889

3.811111

18,704,700

ACGL

"2003-08-01T12:00:00"

3.8

3.933333

3.386667

3.777778

26,858,700

ACGL

"2003-09-01T12:00:00"

3.791111

3.852222

3.597778

3.674444

21,852,900

ACGL

"2003-10-01T12:00:00"

3.675556

4.081111

3.671111

4.055556

15,776,100

ACGL

"2003-11-01T13:00:00"

4.046667

4.404444

3.972222

4.106667

14,075,100

ACGL

"2003-12-01T13:00:00"

4.126667

4.445556

4.111111

4.428889

17,962,200

ACGL

"2004-01-01T13:00:00"

4.43

5.021111

4.414444

4.872222

22,708,800

ACGL

"2004-02-01T13:00:00"

4.885556

4.893333

4.546667

4.712222

19,061,100

ACGL

"2004-03-01T13:00:00"

4.705556

4.805556

4.334444

4.677778

53,895,600

ACGL

"2004-04-01T13:00:00"

4.71

4.865556

4.412222

4.462222

26,720,100

ACGL

"2004-05-01T12:00:00"

4.465556

4.067778

4.273333

22,769,100

ACGL

"2004-06-01T12:00:00"

4.297778

4.478889

4.196667

4.431111

16,488,000

ACGL

"2004-07-01T12:00:00"

4.436667

4.551111

4.016667

4.277778

44,548,200

ACGL

"2004-08-01T12:00:00"

4.287778

4.305556

3.944444

4.066667

23,403,600

ACGL

"2004-09-01T12:00:00"

4.067778

4.458889

4.058889

4.326667

35,939,700

ACGL

"2004-10-01T12:00:00"

4.321111

4.346667

3.891111

4.174444

33,508,800

ACGL

"2004-11-01T13:00:00"

4.176667

4.361111

4.112222

4.327778

27,766,800

ACGL

"2004-12-01T13:00:00"

4.327778

4.393333

4.225556

4.3

22,173,300

ACGL

"2005-01-01T13:00:00"

4.277778

4.288889

4.062222

4.081111

19,070,100

ACGL

"2005-02-01T13:00:00"

4.098889

4.625556

4.087778

4.608889

18,721,800

ACGL

"2005-03-01T13:00:00"

4.593333

4.688889

4.313333

4.448889

16,029,900

ACGL

"2005-04-01T13:00:00"

4.455556

4.604444

4.394444

4.443333

19,828,800

ACGL

"2005-05-01T12:00:00"

4.447778

4.978889

4.431111

4.961111

32,166,000

ACGL

"2005-06-01T12:00:00"

4.975556

5.044444

4.697778

5.005556

18,480,600

ACGL

"2005-07-01T12:00:00"

5.021111

5.215556

4.83

5.111111

17,299,800

ACGL

"2005-08-01T12:00:00"

5.046667

5.166667

4.793333

4.827778

19,062,900

ACGL

"2005-09-01T12:00:00"

4.778889

5.554444

4.778889

5.51

45,916,200

ACGL

"2005-10-01T12:00:00"

5.501111

5.516667

5.098889

5.5

30,911,400

ACGL

"2005-11-01T13:00:00"

5.5

6.405556

5.481111

5.828889

45,854,100

ACGL

"2005-12-01T13:00:00"

5.854444

6.13

5.681111

6.083333

44,516,700

ACGL

"2006-01-01T13:00:00"

6.132222

6.206667

5.854444

6.037778

42,370,200

ACGL

"2006-02-01T13:00:00"

6.055556

6.385556

5.777778

6.284444

34,863,300

ACGL

"2006-03-01T13:00:00"

6.294444

6.452222

6.016667

6.415556

36,184,500

ACGL

"2006-04-01T13:00:00"

6.413333

6.766667

6.383333

6.75

42,278,400

ACGL

"2006-05-01T12:00:00"

6.74

6.955556

6.22

6.377778

78,588,900

ACGL

"2006-06-01T12:00:00"

6.407778

6.64

6.157778

6.606667

50,881,500

ACGL

"2006-07-01T12:00:00"

6.634444

6.793333

6.273333

6.762222

39,151,800

ACGL

"2006-08-01T12:00:00"

6.761111

6.762222

6.391111

6.623333

40,708,800

ACGL

"2006-09-01T12:00:00"

6.642222

7.1

6.64

7.054444

44,252,100

ACGL

"2006-10-01T12:00:00"

7.055556

7.358889

6.967778

7.143333

49,909,500

ACGL

"2006-11-01T13:00:00"

7.165556

7.843333

7.081111

7.422222

45,837,000

ACGL

"2006-12-01T13:00:00"

7.412222

7.675556

7.367778

7.512222

33,977,700

ACGL

"2007-01-01T13:00:00"

7.506667

7.586667

7.087778

7.176667

38,085,300

ACGL

"2007-02-01T13:00:00"

7.172222

7.453333

7.12

7.165556

37,572,300

ACGL

"2007-03-01T13:00:00"

7.137778

7.62

7.064444

7.578889

49,139,100

ACGL

"2007-04-01T12:00:00"

7.596667

8.248889

7.562222

8.091111

41,922,000

ACGL

"2007-05-01T12:00:00"

8.066667

8.135556

7.56

7.987778

83,773,800

ACGL

"2007-06-01T12:00:00"

7.987778

8.176667

7.682222

8.06

130,779,000

ACGL

"2007-07-01T12:00:00"

8.091111

8.364444

7.623333

7.74

78,068,700

ACGL

"2007-08-01T12:00:00"

7.783333

7.997778

7.027778

7.981111

105,951,600

ACGL

"2007-09-01T12:00:00"

7.993333

8.358889

7.635556

8.267778

56,871,000

ACGL

"2007-10-01T12:00:00"

8.226667

8.588889

7.75

8.307778

62,511,300

ACGL

"2007-11-01T12:00:00"

8.273333

8.276667

7.375556

7.753333

71,110,800

ACGL

"2007-12-01T13:00:00"

7.714444

8.185556

7.391111

7.816667

95,411,700

ACGL

"2008-01-01T13:00:00"

7.783333

8.111111

7.344444

7.828889

96,018,300

ACGL

"2008-02-01T13:00:00"

7.796667

7.951111

7.516667

7.608889

61,455,600

ACGL

"2008-03-01T13:00:00"

7.617778

7.75

7.222222

7.63

73,228,500

ACGL

"2008-04-01T12:00:00"

7.66

8.135556

7.622222

7.85

75,741,300

ACGL

"2008-05-01T12:00:00"

7.867778

7.984444

7.54

7.817778

76,522,500

ACGL

"2008-06-01T12:00:00"

7.847778

7.96

7.362222

7.368889

68,240,700

ACGL

"2008-07-01T12:00:00"

7.358889

7.833333

7.082222

7.747778

91,458,000

ACGL

"2008-08-01T12:00:00"

7.718889

7.852222

7.545556

7.751111

57,699,900

ACGL

"2008-09-01T12:00:00"

7.82

8.941111

7.361111

8.114444

92,964,600

ACGL

"2008-10-01T12:00:00"

8.056667

8.367778

6.088889

7.75

123,727,500

ACGL

"2008-11-01T12:00:00"

7.857778

7.888889

6.304444

7.532222

141,124,500

ACGL

"2008-12-01T13:00:00"

7.314444

7.79

6.978889

7.788889

108,533,700

ACGL

"2009-01-01T13:00:00"

7.777778

6.612222

6.683333

87,757,200