Datasets:

chuyin0321
/

timeseries-1mn-stocks

Dataset card Viewer Files Files and versions Community

Split (1)

train · 378k rows

symbol stringlengths 1 5	datetime timestamp[ns]	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 ⌀
AC	2016-08-01T12:00:00	29.661692	31.034826	29.24378	30.965174	81,404
AC	2016-08-08T12:00:00	30.925373	31.353233	29.651741	30.447762	52,760
AC	2016-08-15T12:00:00	30.547264	31.701492	30.547264	31.313433	81,003
AC	2016-08-22T12:00:00	31.223881	32.039803	31.223881	31.840796	80,097
AC	2016-08-29T12:00:00	31.840796	33.990051	31.840796	33.990051	61,203
AC	2016-09-05T12:00:00	33.880596	33.930347	32.786072	32.835819	69,445
AC	2016-09-12T12:00:00	32.855721	33.393036	32.283581	32.915424	126,930
AC	2016-09-19T12:00:00	32.875622	34.945274	32.666668	34.437813	75,876
AC	2016-09-26T12:00:00	34.378109	35.338306	33.800995	35.283581	82,308
AC	2016-10-03T12:00:00	35.283581	35.781094	34.42786	34.756218	96,881
AC	2016-10-10T12:00:00	34.766171	35.194031	33.791046	34.706467	105,725
AC	2016-10-17T12:00:00	34.626865	35.771145	34.228855	34.378109	86,228
AC	2016-10-24T12:00:00	34.477612	34.776119	33.482586	33.681591	66,329
AC	2016-10-31T12:00:00	33.681591	34.577114	32.636814	32.935322	82,811
AC	2016-11-07T13:00:00	33.283581	34.203979	33.034824	34.079601	156,176
AC	2016-11-14T13:00:00	34.228855	34.776119	33.333332	33.830845	184,015
AC	2016-11-21T13:00:00	33.830845	34.228855	33.432835	33.781094	133,865
AC	2016-11-28T13:00:00	33.681591	33.980099	33.034824	33.482586	115,473
AC	2016-12-05T13:00:00	33.432835	35.57214	33.432835	33.830845	205,420
AC	2016-12-12T13:00:00	33.830845	34.328358	33.383083	33.63184	135,574
AC	2016-12-19T13:00:00	33.830845	33.830845	32.089554	32.835819	972,337
AC	2016-12-26T13:00:00	33.034824	33.830845	32.636814	32.686565	80,299
AC	2017-01-02T13:00:00	33.084576	33.930347	32.587067	33.731342	148,236
AC	2017-01-09T13:00:00	33.63184	34.577114	32.039803	34.129353	93,565
AC	2017-01-16T13:00:00	34.179104	34.527363	33.383083	34.179104	63,916
AC	2017-01-23T13:00:00	34.02985	35.57214	33.781094	35.024876	73,465
AC	2017-01-30T13:00:00	34.726368	36.517414	34.278606	36.517414	72,660
AC	2017-02-06T13:00:00	36.318409	36.761192	35.522388	36.069653	70,248
AC	2017-02-13T13:00:00	36.169155	37.761192	35.97015	37.363186	89,947
AC	2017-02-20T13:00:00	37.562187	38.308456	37.462688	37.810944	43,415
AC	2017-02-27T13:00:00	37.711445	38.407959	36.36816	37.263683	85,023
AC	2017-03-06T13:00:00	36.865673	38.656715	36.865673	38.0597	84,921
AC	2017-03-13T12:00:00	38.184078	39.154228	36.965176	37.960197	185,120
AC	2017-03-20T12:00:00	38.358208	38.358208	36.268658	36.467663	75,575
AC	2017-03-27T12:00:00	36.119404	36.965176	35.97015	35.97015	56,078
AC	2017-04-03T12:00:00	36.119404	36.119404	33.830845	34.228855	101,705
AC	2017-04-10T12:00:00	34.278606	35.870647	33.532337	33.532337	190,146
AC	2017-04-17T12:00:00	33.681591	34.378109	33.383083	33.681591	117,584
AC	2017-04-24T12:00:00	34.129353	35.074627	33.432835	33.482586	69,745
AC	2017-05-01T12:00:00	33.482586	33.930347	32.636814	32.935322	112,759
AC	2017-05-08T12:00:00	32.985077	34.074627	32.786072	33.731342	130,648
AC	2017-05-15T12:00:00	33.781094	34.527363	33.482586	33.880596	59,394
AC	2017-05-22T12:00:00	33.930347	34.676617	33.63184	34.02985	59,596
AC	2017-05-29T12:00:00	34.02985	34.42786	33.681591	33.930347	55,776
AC	2017-06-05T12:00:00	34.02985	34.577114	33.63184	34.079601	68,138
AC	2017-06-12T12:00:00	34.129353	34.925373	32.985077	33.034824	173,664
AC	2017-06-19T12:00:00	33.184078	34.378109	32.437813	32.437813	93,465
AC	2017-06-26T12:00:00	32.636814	34.328358	32.587067	33.830845	66,328
AC	2017-07-03T12:00:00	34.42786	34.577114	33.134327	33.830845	41,405
AC	2017-07-10T12:00:00	33.731342	33.980099	33.034824	33.681591	36,883
AC	2017-07-17T12:00:00	33.508457	33.731342	33.084576	33.63184	42,108
AC	2017-07-24T12:00:00	33.582088	33.880596	32.238808	32.587067	37,888
AC	2017-07-31T12:00:00	32.786072	33.756218	32.039803	33.582088	52,159
AC	2017-08-07T12:00:00	33.532337	33.588058	32.134327	32.238808	58,691
AC	2017-08-14T12:00:00	32.537312	33.333332	32.288555	32.437813	63,213
AC	2017-08-21T12:00:00	32.537312	34.02985	32.48756	33.880596	51,053
AC	2017-08-28T12:00:00	33.930347	34.278606	32.636814	34.278606	79,293
AC	2017-09-04T12:00:00	34.278606	34.577114	33.233829	34.228855	76,178
AC	2017-09-11T12:00:00	34.626865	36.616917	34.278606	34.42786	201,401
AC	2017-09-18T12:00:00	34.577114	36.069653	33.980099	34.676617	102,910
AC	2017-09-25T12:00:00	34.726368	37.263683	34.726368	35.522388	60,702
AC	2017-10-02T12:00:00	35.422886	37.51244	35.422886	36.965176	97,785
AC	2017-10-09T12:00:00	37.164181	38.624874	36.467663	37.412933	98,086
AC	2017-10-16T12:00:00	37.711445	38.606964	37.064678	37.562187	76,179
AC	2017-10-23T12:00:00	37.661694	37.860699	36.567165	37.363186	42,711
AC	2017-10-30T12:00:00	37.263683	37.711445	36.268658	36.666668	61,103
AC	2017-11-06T13:00:00	37.412933	37.412933	33.462688	34.079601	59,394
AC	2017-11-13T13:00:00	33.830845	34.975124	33.482586	34.278606	45,224
AC	2017-11-20T13:00:00	35.024876	35.323383	33.731342	33.781094	29,747
AC	2017-11-27T13:00:00	33.830845	35.373135	33.383083	33.482586	66,128
AC	2017-12-04T13:00:00	33.880596	34.654724	32.935322	33.781094	92,157
AC	2017-12-11T13:00:00	33.582088	35.771145	33.333332	35.721394	155,372
AC	2017-12-18T13:00:00	35.771145	36.268658	33.482586	33.731342	81,705
AC	2017-12-25T13:00:00	34.278606	34.577114	33.527363	33.930347	65,424
AC	2018-01-01T13:00:00	34.02985	34.527363	33.731342	33.980099	44,018
AC	2018-01-08T13:00:00	33.781094	36.417912	33.781094	35.870647	47,435
AC	2018-01-15T13:00:00	34.975124	35.820896	34.875622	35.57214	28,943
AC	2018-01-22T13:00:00	35.57214	36.766171	35.223881	35.323383	49,847
AC	2018-01-29T13:00:00	35.174129	37.164181	34.378109	36.069653	101,403
AC	2018-02-05T13:00:00	35.820896	35.820896	33.930347	34.577114	87,837
AC	2018-02-12T13:00:00	34.676617	34.726368	33.333332	34.02985	90,149
AC	2018-02-19T13:00:00	33.781094	35.174129	33.233829	34.975124	43,114
AC	2018-02-26T13:00:00	34.925373	36.019901	34.129353	35.771145	78,791
AC	2018-03-05T13:00:00	35.721394	37.611938	35.174129	37.114429	84,319
AC	2018-03-12T12:00:00	37.213928	37.263683	34.975124	37.263683	138,287
AC	2018-03-19T12:00:00	37.114429	37.114429	35.870647	35.870647	80,901
AC	2018-03-26T12:00:00	36.119404	37.263683	34.676617	37.263683	38,893
AC	2018-04-02T12:00:00	36.865673	37.462688	34.875622	36.766171	49,546
AC	2018-04-09T12:00:00	36.616917	37.313435	35.57214	35.870647	43,214
AC	2018-04-16T12:00:00	36.218906	37.164181	35.57214	36.36816	72,762
AC	2018-04-23T12:00:00	36.417912	36.815922	35.373135	36.218906	52,963
AC	2018-04-30T12:00:00	36.218906	38.651741	35.378109	37.313435	60,600
AC	2018-05-07T12:00:00	36.815922	38.308456	36.318409	36.815922	130,549
AC	2018-05-14T12:00:00	36.766171	38.45771	36.657711	38.208954	120,700
AC	2018-05-21T12:00:00	38.557213	39.60199	37.064678	39.253731	86,428
AC	2018-05-28T12:00:00	38.855721	39.402985	38.009949	38.308456	44,320
AC	2018-06-04T12:00:00	38.308456	38.656715	37.860699	38.0597	121,605
AC	2018-06-11T12:00:00	38.109451	39.004974	37.611938	38.706467	125,121
AC	2018-06-18T12:00:00	38.308456	40.696518	37.611938	40.696518	185,522
AC	2018-06-25T12:00:00	39.900497	42.039803	37.611938	37.761192	121,402