Datasets:
chuyin0321
/
timeseries-1mn-stocks

Dataset card Viewer Files Community
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
⌀
ZYNE
"2020-01-27T13:00:00"
5.18
5.35
4.82
5.04
2,108,400
ZYNE
"2020-02-03T13:00:00"
5.18
5.376
4.86
5.03
1,835,900
ZYNE
"2020-02-10T13:00:00"
5.09
5.18
4.38
4.49
3,488,600
ZYNE
"2020-02-17T13:00:00"
4.6
4.98
4.51
4.92
1,771,300
ZYNE
"2020-02-24T13:00:00"
4.83
5.45
3.75
4.26
5,713,200
ZYNE
"2020-03-02T13:00:00"
4.46
4.48
3.84
4.02
2,457,500
ZYNE
"2020-03-09T12:00:00"
3.8
4.23
3.08
3.32
3,374,500
ZYNE
"2020-03-16T12:00:00"
3
3.69
2.55
3.25
2,741,800
ZYNE
"2020-03-23T12:00:00"
3.27
4.24
3.11
3.81
2,880,800
ZYNE
"2020-03-30T12:00:00"
3.83
3.892
3.23
3.31
1,554,900
ZYNE
"2020-04-06T12:00:00"
3.45
4.07
3.32
3.91
1,547,200
ZYNE
"2020-04-13T12:00:00"
4.1
4.18
3.66
4.01
1,972,500
ZYNE
"2020-04-20T12:00:00"
4
4.15
3.81
4.04
1,746,400
ZYNE
"2020-04-27T12:00:00"
4.1
4.35
3.52
3.7
4,298,500
ZYNE
"2020-05-04T12:00:00"
3.64
4.1
3.57
3.99
2,535,400
ZYNE
"2020-05-11T12:00:00"
4
5.365
3.82
4.01
8,462,800
ZYNE
"2020-05-18T12:00:00"
4.2
6.6
4.11
6.48
8,176,300
ZYNE
"2020-05-25T12:00:00"
6.72
6.8
5.08
5.26
8,280,300
ZYNE
"2020-06-01T12:00:00"
5.3
5.73
5.21
5.41
4,781,800
ZYNE
"2020-06-08T12:00:00"
5.6
5.86
4.57
4.85
8,001,200
ZYNE
"2020-06-15T12:00:00"
4.85
6.74
4.74
6.04
12,421,200
ZYNE
"2020-06-22T12:00:00"
6.07
6.75
5.82
6.3
11,587,200
ZYNE
"2020-06-29T12:00:00"
6.48
7.45
3.2
3.5
31,587,300
ZYNE
"2020-07-06T12:00:00"
3.5
3.8
3.12
3.73
8,093,800
ZYNE
"2020-07-13T12:00:00"
3.69
3.71
3.35
3.48
4,676,700
ZYNE
"2020-07-20T12:00:00"
3.51
3.75
3.45
3.57
4,051,000
ZYNE
"2020-07-27T12:00:00"
3.89
3.89
3.51
3.75
3,221,400
ZYNE
"2020-08-03T12:00:00"
3.76
4.35
3.698
4.22
3,727,000
ZYNE
"2020-08-10T12:00:00"
4.16
4.29
3.71
3.77
3,220,600
ZYNE
"2020-08-17T12:00:00"
3.82
3.965
3.7
3.73
2,363,900
ZYNE
"2020-08-24T12:00:00"
3.7
3.98
3.52
3.84
2,868,300
ZYNE
"2020-08-31T12:00:00"
3.82
3.89
3.39
3.63
2,186,300
ZYNE
"2020-09-07T12:00:00"
3.57
3.7
3.44
3.55
1,063,900
ZYNE
"2020-09-14T12:00:00"
3.5
4.04
3.5
3.7
4,412,100
ZYNE
"2020-09-21T12:00:00"
3.64
3.65
3.16
3.28
2,534,100
ZYNE
"2020-09-28T12:00:00"
3.3
3.45
3.23
3.29
1,445,100
ZYNE
"2020-10-05T12:00:00"
3.33
3.79
3.33
3.68
1,874,200
ZYNE
"2020-10-12T12:00:00"
3.66
4.46
3.4
3.85
5,505,800
ZYNE
"2020-10-19T12:00:00"
3.89
3.92
3.48
3.72
1,890,200
ZYNE
"2020-10-26T12:00:00"
3.63
3.65
3.31
3.43
1,525,800
ZYNE
"2020-11-02T13:00:00"
3.43
3.97
3.33
3.73
2,685,600
ZYNE
"2020-11-09T13:00:00"
3.93
3.97
3.4
3.8
4,021,500
ZYNE
"2020-11-16T13:00:00"
3.86
4.32
3.75
4.22
2,608,700
ZYNE
"2020-11-23T13:00:00"
4.25
4.74
4.1
4.61
3,003,900
ZYNE
"2020-11-30T13:00:00"
4.6
4.79
4.2
4.55
2,895,800
ZYNE
"2020-12-07T13:00:00"
4.59
4.68
3.85
4.04
2,813,800
ZYNE
"2020-12-14T13:00:00"
4.08
4.28
3.38
3.4
10,521,800
ZYNE
"2020-12-21T13:00:00"
3.41
3.505
3.28
3.42
3,994,300
ZYNE
"2020-12-28T13:00:00"
3.41
3.42
3.15
3.3
5,372,500
ZYNE
"2021-01-04T13:00:00"
3.33
3.6
3.23
3.49
6,535,800
ZYNE
"2021-01-11T13:00:00"
3.45
3.81
3.35
3.59
6,309,400
ZYNE
"2021-01-18T13:00:00"
3.63
3.73
3.5
3.58
5,821,400
ZYNE
"2021-01-25T13:00:00"
3.6
3.67
3.41
3.49
8,442,900
ZYNE
"2021-02-01T13:00:00"
3.52
5.59
3.4
5.08
128,510,500
ZYNE
"2021-02-08T13:00:00"
5.38
9
5.26
5.635
94,760,100
ZYNE
"2021-02-15T13:00:00"
6.06
6.3
5.27
5.42
26,396,400
ZYNE
"2021-02-22T13:00:00"
5.39
5.57
4.09
4.495
14,212,900
ZYNE
"2021-03-01T13:00:00"
4.59
4.99
3.55
4.15
10,868,600
ZYNE
"2021-03-08T13:00:00"
4.18
4.73
4.03
4.71
8,064,000
ZYNE
"2021-03-15T12:00:00"
4.78
7.03
4.73
5.31
19,782,600
ZYNE
"2021-03-22T12:00:00"
5.4
5.53
4.44
4.62
6,889,000
ZYNE
"2021-03-29T12:00:00"
4.62
4.89
4.29
4.78
4,660,300
ZYNE
"2021-04-05T12:00:00"
4.75
4.8
4.23
4.28
6,458,000
ZYNE
"2021-04-12T12:00:00"
4.33
4.39
3.9
3.97
7,823,300
ZYNE
"2021-04-19T12:00:00"
3.98
4.52
3.68
4.21
7,899,400
ZYNE
"2021-04-26T12:00:00"
4.25
4.68
4.18
4.41
5,372,400
ZYNE
"2021-05-03T12:00:00"
4.36
4.525
3.91
4.49
7,952,300
ZYNE
"2021-05-10T12:00:00"
4.38
4.79
3.91
4.46
10,158,900
ZYNE
"2021-05-17T12:00:00"
4.31
5.055
4.3
4.84
6,642,700
ZYNE
"2021-05-24T12:00:00"
4.88
5.68
4.46
5.68
13,497,600
ZYNE
"2021-05-31T12:00:00"
5.747
5.75
5.04
5.16
7,182,500
ZYNE
"2021-06-07T12:00:00"
5.2
5.86
5.15
5.64
9,297,900
ZYNE
"2021-06-14T12:00:00"
5.564
5.79
5.36
5.47
4,819,700
ZYNE
"2021-06-21T12:00:00"
5.43
5.995
5.29
5.98
4,596,300
ZYNE
"2021-06-28T12:00:00"
5.98
6.07
5.14
5.23
4,859,500
ZYNE
"2021-07-05T12:00:00"
5.19
5.29
4.71
5.14
2,038,200
ZYNE
"2021-07-12T12:00:00"
5.13
5.14
4.53
4.57
2,449,400
ZYNE
"2021-07-19T12:00:00"
4.369
4.845
4.35
4.51
2,299,500
ZYNE
"2021-07-26T12:00:00"
4.49
4.77
4.325
4.41
3,600,200
ZYNE
"2021-08-02T12:00:00"
4.48
4.58
4.32
4.44
7,321,700
ZYNE
"2021-08-09T12:00:00"
4.34
4.67
3.96
4.09
18,450,800
ZYNE
"2021-08-16T12:00:00"
4.04
4.085
3.664
3.74
7,051,300
ZYNE
"2021-08-23T12:00:00"
3.82
4.3
3.8
4.15
16,465,200
ZYNE
"2021-08-30T12:00:00"
4.158
4.56
4.05
4.45
20,570,600
ZYNE
"2021-09-06T12:00:00"
4.46
4.65
4.23
4.47
6,515,500
ZYNE
"2021-09-13T12:00:00"
4.47
4.555
4.07
4.23
5,544,400
ZYNE
"2021-09-20T12:00:00"
4.11
4.548
4.05
4.46
6,950,300
ZYNE
"2021-09-27T12:00:00"
4.471
4.628
4.13
4.22
6,830,500
ZYNE
"2021-10-04T12:00:00"
4.21
4.26
3.995
4.05
5,159,400
ZYNE
"2021-10-11T12:00:00"
4.05
4.191
4.025
4.06
4,724,800
ZYNE
"2021-10-18T12:00:00"
4.03
4.155
3.81
3.87
12,765,500
ZYNE
"2021-10-25T12:00:00"
3.87
3.91
3.68
3.83
5,223,800
ZYNE
"2021-11-01T12:00:00"
3.82
4.11
3.78
3.93
7,146,500
ZYNE
"2021-11-08T13:00:00"
3.92
4.3
3.84
4.28
14,940,900
ZYNE
"2021-11-15T13:00:00"
4.33
4.355
3.74
3.77
6,687,800
ZYNE
"2021-11-22T13:00:00"
3.83
3.86
3.48
3.6
6,795,300
ZYNE
"2021-11-29T13:00:00"
3.64
3.64
3.155
3.19
6,981,700
ZYNE
"2021-12-06T13:00:00"
3.19
3.61
3.075
3.32
3,181,700
ZYNE
"2021-12-13T13:00:00"
3.31
3.358
3.07
3.28
2,466,400
ZYNE
"2021-12-20T13:00:00"
3.19
3.335
3.15
3.23
1,507,900