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	2018-07-02T12:00:00	37.661694	41.9403	37.51244	39.800995	45,827
AC	2018-07-09T12:00:00	40	41.641792	39.203979	41.442787	66,128
AC	2018-07-16T12:00:00	41.393036	42.288555	38.805969	38.905472	96,681
AC	2018-07-23T12:00:00	39.004974	39.800995	37.064678	37.611938	74,067
AC	2018-07-30T12:00:00	37.711445	38.009949	35.472637	35.522388	56,379
AC	2018-08-06T12:00:00	35.472637	39.402985	34.975124	39.104477	52,862
AC	2018-08-13T12:00:00	39.004974	39.104477	36.467663	36.965176	52,159
AC	2018-08-20T12:00:00	37.064678	38.308456	36.890549	37.960197	33,064
AC	2018-08-27T12:00:00	38.258705	38.905472	36.467663	37.213928	37,284
AC	2018-09-03T12:00:00	37.51244	37.51244	36.318409	36.965176	27,636
AC	2018-09-10T12:00:00	37.263683	37.711445	36.268658	37.313435	30,249
AC	2018-09-17T12:00:00	37.462688	40.348259	37.014923	40.149254	66,932
AC	2018-09-24T12:00:00	39.701492	43.233829	38.0597	42.338306	85,525
AC	2018-10-01T12:00:00	42.747265	43.283581	40.985077	43.004974	100,298
AC	2018-10-08T12:00:00	42.766171	44.02985	40.378109	40.965176	109,645
AC	2018-10-15T12:00:00	40.796021	41.671642	38.557213	38.995026	65,223
AC	2018-10-22T12:00:00	39.104477	39.532337	37.213928	37.870647	113,061
AC	2018-10-29T12:00:00	38.308456	41.194031	37.810944	40.985077	94,770
AC	2018-11-05T13:00:00	41.094528	45.820896	40.858707	45.253731	74,168
AC	2018-11-12T13:00:00	45.233829	46.626865	42.716419	43.412933	47,335
AC	2018-11-19T13:00:00	43.383083	43.383083	41.800995	43.004974	14,873
AC	2018-11-26T13:00:00	43.144279	43.144279	40.766171	42.278606	45,425
AC	2018-12-03T13:00:00	42.975124	42.975124	40.089554	40.268658	56,782
AC	2018-12-10T13:00:00	40.308456	40.308456	32.42786	34.36816	103,614
AC	2018-12-17T13:00:00	33.721394	35.835819	33.253731	35.383083	216,677
AC	2018-12-24T13:00:00	35.174129	36.288555	33.164181	33.522388	47,535
AC	2018-12-31T13:00:00	33.422886	36.338306	33.422886	35.820896	41,205
AC	2019-01-07T13:00:00	35.910446	39.122387	34.845772	37.980099	46,128
AC	2019-01-14T13:00:00	37.51244	40.965176	37.227859	40.417912	54,369
AC	2019-01-21T13:00:00	40.497513	40.889553	37.97015	40.149254	28,240
AC	2019-01-28T13:00:00	39.900497	42.865673	39.515423	41.552238	46,229
AC	2019-02-04T13:00:00	41.210945	43.233829	41.187065	41.950249	33,466
AC	2019-02-11T13:00:00	42.149254	42.995026	40.860699	41.920399	28,741
AC	2019-02-18T13:00:00	42.129353	42.706467	40.766171	42.48756	35,576
AC	2019-02-25T13:00:00	42.348259	42.805969	41.393036	41.731342	19,898
AC	2019-03-04T13:00:00	41.442787	45.353233	41.213928	44.079601	31,758
AC	2019-03-11T12:00:00	43.980099	44.278606	42.726368	42.805969	53,566
AC	2019-03-18T12:00:00	42.656715	42.656715	38.383083	38.597015	52,159
AC	2019-03-25T12:00:00	38.706467	40.467663	38.523384	39.363186	43,616
AC	2019-04-01T12:00:00	40.169155	40.517414	38.437813	38.437813	29,646
AC	2019-04-08T12:00:00	38.472637	40.656715	38.129353	39.313435	46,631
AC	2019-04-15T12:00:00	39.373135	40.606964	38.507462	40.606964	29,344
AC	2019-04-22T12:00:00	40.606964	40.606964	39.313435	40.318409	13,568
AC	2019-04-29T12:00:00	41.343285	41.402985	39.611938	40	16,481
AC	2019-05-06T12:00:00	39.830845	43.223881	38.845772	39.213928	16,381
AC	2019-05-13T12:00:00	38.916416	40.477612	36.936317	39.283581	18,290
AC	2019-05-20T12:00:00	39.645771	39.708458	38.089554	38.736317	14,169
AC	2019-05-27T12:00:00	38.42786	38.42786	36.835819	37.124378	18,693
AC	2019-06-03T12:00:00	36.975124	38.447762	36.514427	37.611938	22,511
AC	2019-06-10T12:00:00	37.522388	38.049751	36.199005	36.805969	26,230
AC	2019-06-17T12:00:00	36.616917	38.39801	34.417912	35.084576	56,581
AC	2019-06-24T12:00:00	34.318409	37.233829	33.980099	37.213928	317,077
AC	2019-07-01T12:00:00	37.233829	40.284576	37.233829	39.074627	27,838
AC	2019-07-08T12:00:00	39.174129	39.9403	37.449753	38.308456	15,176
AC	2019-07-15T12:00:00	38.676617	38.676617	37.701492	38.45771	9,346
AC	2019-07-22T12:00:00	38.407959	38.407959	36.36816	36.646767	31,657
AC	2019-07-29T12:00:00	36.746269	37.57214	36.238808	36.48756	21,607
AC	2019-08-05T12:00:00	35.691544	36.796021	34.736317	36.48756	16,583
AC	2019-08-12T12:00:00	34.02985	36.298508	32.955223	36.139301	7,737
AC	2019-08-19T12:00:00	35.185074	36.378109	33.54229	34.298508	15,778
AC	2019-08-26T12:00:00	34.437813	35.378109	33.492538	34.587067	17,788
AC	2019-09-02T12:00:00	34.467663	35.144279	31.960199	34.42786	83,715
AC	2019-09-09T12:00:00	34.597015	37.313435	34.507462	36.318409	30,651
AC	2019-09-16T12:00:00	36.437813	36.682587	35.482586	35.810944	32,662
AC	2019-09-23T12:00:00	35.791046	36.626865	35.293533	35.293533	22,612
AC	2019-09-30T12:00:00	34.816914	40.435822	34.766171	39.343285	33,767
AC	2019-10-07T12:00:00	38.995026	41.014923	37.313435	37.60199	62,611
AC	2019-10-14T12:00:00	37.393036	37.60199	35.442787	35.840797	17,084
AC	2019-10-21T12:00:00	35.363186	39.751244	35.253731	39.751244	27,134
AC	2019-10-28T12:00:00	39.820896	40.597015	38.009949	40.497513	22,109
AC	2019-11-04T13:00:00	40.587067	40.845772	38.417912	38.766171	17,787
AC	2019-11-11T13:00:00	38.48756	39.303482	37.303482	37.502487	9,948
AC	2019-11-18T13:00:00	37.611938	37.611938	33.751244	36	29,144
AC	2019-11-25T13:00:00	36.611938	37.472637	34.587067	35.920399	41,908
AC	2019-12-02T13:00:00	35.532337	36.606964	34.054726	35.950249	25,526
AC	2019-12-09T13:00:00	36.099503	36.597015	34.855721	35.383083	23,516
AC	2019-12-16T13:00:00	35.243782	38.855721	35.243782	38.517414	83,615
AC	2019-12-23T13:00:00	38.517414	39.532337	38.248756	39.532337	27,838
AC	2019-12-30T13:00:00	39.412933	39.582088	38.764179	39.303482	17,085
AC	2020-01-06T13:00:00	38.298508	39.63184	38.298508	39.303482	22,913
AC	2020-01-13T13:00:00	39.054726	52.557213	39.054726	50.825871	89,445
AC	2020-01-20T13:00:00	50.45771	65.134331	42.089554	42.139301	130,146
AC	2020-01-27T13:00:00	42.288555	48.298508	40.895523	41.562187	97,684
AC	2020-02-03T13:00:00	42.109451	45.203979	41.084576	41.084576	75,072
AC	2020-02-10T13:00:00	41.492538	44.079601	40.885571	43.233829	75,776
AC	2020-02-17T13:00:00	43.442787	45.273632	42.766171	43.253731	44,420
AC	2020-02-24T13:00:00	42.258705	42.36816	37.796021	40.945274	72,057
AC	2020-03-02T13:00:00	39.810944	44.606964	37.810944	38.935322	61,202
AC	2020-03-09T12:00:00	39.505474	42.805969	33.333332	35.412933	105,825
AC	2020-03-16T12:00:00	34.417912	35.781094	26.208956	27.343285	103,614
AC	2020-03-23T12:00:00	26.925373	30.845772	25.437811	28.766169	77,183
AC	2020-03-30T12:00:00	28.805969	30.865671	24.208956	26.517412	107,936
AC	2020-04-06T12:00:00	27.661692	40.786072	26.567163	35.97015	88,440
AC	2020-04-13T12:00:00	35.552238	37.223881	32.268658	36.407959	83,113
AC	2020-04-20T12:00:00	35.243782	37.51244	33.273632	35.900497	73,564
AC	2020-04-27T12:00:00	35.870647	40.905472	35.393036	35.800995	88,840
AC	2020-05-04T12:00:00	35.557213	37.741295	33.54229	35.154228	88,941
AC	2020-05-11T12:00:00	35.044777	36.965176	30.298508	35.174129	205,220
AC	2020-05-18T12:00:00	36.656715	39.771145	35.810944	39.741295	109,242
AC	2020-05-25T12:00:00	40.666668	45.263683	40.328358	40.885571	82,912