Datasets:

chuyin0321
/

timeseries-daily-stocks

Dataset card Viewer Files Files and versions Community

Split (1)

train · 8.41M rows

symbol stringlengths 1 5	date stringlengths 10 10	open float64 0 790M ⌀	high float64 0 1.09B ⌀	low float64 0 790M ⌀	close float64 0 790M ⌀	adj_close float64 0 790M ⌀	volume float64 0 7.42B ⌀
ZYNE	2022-10-19	0.695	0.72	0.651	0.66	0.66	164,000
ZYNE	2022-10-20	0.65	0.683	0.65	0.673	0.673	192,200
ZYNE	2022-10-21	0.679	0.679	0.66	0.67	0.67	114,100
ZYNE	2022-10-24	0.67	0.68	0.642	0.659	0.659	104,000
ZYNE	2022-10-25	0.66	0.72	0.65	0.72	0.72	277,600
ZYNE	2022-10-26	0.719	0.73	0.7	0.702	0.702	110,000
ZYNE	2022-10-27	0.71	0.71	0.68	0.687	0.687	117,200
ZYNE	2022-10-28	0.68	0.725	0.662	0.725	0.725	138,600
ZYNE	2022-10-31	0.725	0.75	0.7	0.73	0.73	130,400
ZYNE	2022-11-01	0.73	0.78	0.717	0.73	0.73	161,500
ZYNE	2022-11-02	0.74	0.74	0.678	0.718	0.718	172,900
ZYNE	2022-11-03	0.709	0.736	0.685	0.72	0.72	142,900
ZYNE	2022-11-04	0.72	0.745	0.672	0.705	0.705	109,600
ZYNE	2022-11-07	0.705	0.72	0.662	0.683	0.683	106,400
ZYNE	2022-11-08	0.696	0.71	0.65	0.71	0.71	204,900
ZYNE	2022-11-09	0.699	0.7	0.618	0.652	0.652	323,900
ZYNE	2022-11-10	0.678	0.678	0.612	0.636	0.636	356,600
ZYNE	2022-11-11	0.65	0.652	0.612	0.65	0.65	274,300
ZYNE	2022-11-14	0.65	0.656	0.614	0.63	0.63	430,700
ZYNE	2022-11-15	0.618	0.653	0.611	0.64	0.64	759,600
ZYNE	2022-11-16	0.634	0.639	0.55	0.57	0.57	1,226,400
ZYNE	2022-11-17	0.57	0.59	0.56	0.59	0.59	345,500
ZYNE	2022-11-18	0.608	0.608	0.516	0.52	0.52	810,300
ZYNE	2022-11-21	0.53	0.56	0.52	0.528	0.528	277,600
ZYNE	2022-11-22	0.535	0.55	0.5	0.53	0.53	258,400
ZYNE	2022-11-23	0.53	0.546	0.518	0.535	0.535	137,700
ZYNE	2022-11-25	0.535	0.584	0.51	0.56	0.56	183,900
ZYNE	2022-11-28	0.6	0.6	0.56	0.596	0.596	251,600
ZYNE	2022-11-29	0.598	0.6	0.565	0.565	0.565	189,100
ZYNE	2022-11-30	0.56	0.59	0.53	0.537	0.537	334,100
ZYNE	2022-12-01	0.54	0.56	0.535	0.56	0.56	159,300
ZYNE	2022-12-02	0.56	0.6	0.55	0.596	0.596	211,800
ZYNE	2022-12-05	0.603	0.64	0.601	0.62	0.62	639,500
ZYNE	2022-12-06	0.62	0.63	0.59	0.595	0.595	247,600
ZYNE	2022-12-07	0.597	0.6	0.562	0.58	0.58	179,000
ZYNE	2022-12-08	0.585	0.6	0.57	0.599	0.599	119,500
ZYNE	2022-12-09	0.6	0.62	0.561	0.561	0.561	208,600
ZYNE	2022-12-12	0.59	0.61	0.571	0.6	0.6	110,500
ZYNE	2022-12-13	0.62	0.62	0.581	0.599	0.599	158,100
ZYNE	2022-12-14	0.593	0.647	0.581	0.6	0.6	404,300
ZYNE	2022-12-15	0.62	0.64	0.581	0.581	0.581	170,300
ZYNE	2022-12-16	0.6	0.64	0.6	0.63	0.63	241,800
ZYNE	2022-12-19	0.642	0.67	0.626	0.63	0.63	269,900
ZYNE	2022-12-20	0.64	0.658	0.57	0.57	0.57	320,900
ZYNE	2022-12-21	0.553	0.595	0.551	0.581	0.581	708,800
ZYNE	2022-12-22	0.579	0.58	0.5	0.54	0.54	290,800
ZYNE	2022-12-23	0.53	0.54	0.5	0.54	0.54	238,100
ZYNE	2022-12-27	0.544	0.544	0.492	0.5	0.5	230,900
ZYNE	2022-12-28	0.49	0.53	0.49	0.516	0.516	148,000
ZYNE	2022-12-29	0.52	0.61	0.519	0.567	0.567	261,900
ZYNE	2022-12-30	0.56	0.57	0.516	0.53	0.53	470,700
ZYNE	2023-01-03	0.545	0.579	0.53	0.549	0.549	277,200
ZYNE	2023-01-04	0.557	0.56	0.523	0.558	0.558	288,800
ZYNE	2023-01-05	0.551	0.56	0.53	0.54	0.54	38,000
ZYNE	2023-01-06	0.52	0.55	0.52	0.542	0.542	235,500
ZYNE	2023-01-09	0.54	0.55	0.53	0.54	0.54	147,300
ZYNE	2023-01-10	0.54	0.55	0.53	0.54	0.54	232,700
ZYNE	2023-01-11	0.546	0.57	0.532	0.56	0.56	610,900
ZYNE	2023-01-12	0.593	0.596	0.551	0.575	0.575	241,400
ZYNE	2023-01-13	0.565	0.6	0.551	0.59	0.59	409,100
ZYNE	2023-01-17	0.599	0.605	0.585	0.59	0.59	353,200
ZYNE	2023-01-18	0.64	0.64	0.586	0.61	0.61	199,800
ZYNE	2023-01-19	0.61	0.64	0.56	0.589	0.589	238,800
ZYNE	2023-01-20	0.59	0.607	0.57	0.59	0.59	249,500
ZYNE	2023-01-23	0.588	0.64	0.576	0.63	0.63	391,900
ZYNE	2023-01-24	0.611	0.636	0.579	0.63	0.63	189,000
ZYNE	2023-01-25	0.611	0.629	0.6	0.6	0.6	128,900
ZYNE	2023-01-26	0.62	0.65	0.58	0.635	0.635	259,300
ZYNE	2023-01-27	0.617	0.675	0.581	0.663	0.663	465,500
ZYNE	2023-01-30	0.651	0.66	0.583	0.625	0.625	283,900
ZYNE	2023-01-31	0.606	0.7	0.57	0.67	0.67	995,700
ZYNE	2023-02-01	0.64	0.65	0.585	0.639	0.639	558,000
ZYNE	2023-02-02	0.632	0.67	0.61	0.611	0.611	443,900
ZYNE	2023-02-03	0.64	0.64	0.601	0.63	0.63	375,300
ZYNE	2023-02-06	0.616	0.63	0.61	0.61	0.61	155,300
ZYNE	2023-02-07	0.61	0.64	0.593	0.626	0.626	505,800
ZYNE	2023-02-08	0.61	0.645	0.571	0.63	0.63	961,700
ZYNE	2023-02-09	0.631	0.64	0.552	0.552	0.552	534,700
ZYNE	2023-02-10	0.57	0.6	0.55	0.579	0.579	488,600
ZYNE	2023-02-13	0.6	0.61	0.54	0.58	0.58	423,400
ZYNE	2023-02-14	0.58	0.6	0.53	0.57	0.57	639,500
ZYNE	2023-02-15	0.555	0.558	0.526	0.543	0.543	512,700
ZYNE	2023-02-16	0.56	0.568	0.521	0.557	0.557	269,300
ZYNE	2023-02-17	0.55	0.56	0.518	0.518	0.518	219,900
ZYNE	2023-02-21	0.55	0.55	0.5	0.5	0.5	414,000
ZYNE	2023-02-22	0.5	0.53	0.492	0.53	0.53	263,300
ZYNE	2023-02-23	0.525	0.53	0.499	0.499	0.499	164,400
ZYNE	2023-02-24	0.5	0.52	0.481	0.52	0.52	213,500
ZYNE	2023-02-27	0.52	0.52	0.496	0.519	0.519	98,800
ZYNE	2023-02-28	0.51	0.519	0.46	0.462	0.462	235,000
ZYNE	2023-03-01	0.5	0.503	0.463	0.463	0.463	307,700
ZYNE	2023-03-02	0.48	0.493	0.454	0.489	0.489	286,400
ZYNE	2023-03-03	0.47	0.496	0.464	0.496	0.496	253,600
ZYNE	2023-03-06	0.485	0.497	0.462	0.462	0.462	173,000
ZYNE	2023-03-07	0.472	0.489	0.454	0.47	0.47	217,600
ZYNE	2023-03-08	0.473	0.489	0.424	0.43	0.43	402,000
ZYNE	2023-03-09	0.444	0.452	0.396	0.42	0.42	403,300
ZYNE	2023-03-10	0.422	0.429	0.39	0.41	0.41	233,500
ZYNE	2023-03-13	0.41	0.41	0.391	0.408	0.408	226,200
ZYNE	2023-03-14	0.408	0.418	0.4	0.4	0.4	138,200