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 ⌀
AAL	2023-07-01T12:00:00	17.860001	19.08	16.190001	16.75	491,899,400
AAL	2023-08-01T12:00:00	16.540001	16.540001	14.42	14.73	515,280,700
AAL	2023-09-01T12:00:00	14.8	14.84	13.91	13.98	107,713,700
AAL	2023-09-09T04:00:01	14	14.13	13.91	13.98	17,159,012
AAON	1993-01-01T13:00:00	0.093112	0.119716	0.086461	0.113065	2,198,490
AAON	1993-02-01T13:00:00	0.113065	0.139668	0.086461	0.119716	1,974,365
AAON	1993-03-01T13:00:00	0.119716	0.172923	0.113065	0.159621	1,600,825
AAON	1993-04-01T13:00:00	0.146319	0.252733	0.146319	0.212828	18,024,424
AAON	1993-05-01T12:00:00	0.219479	0.299289	0.206177	0.299289	16,405,745
AAON	1993-06-01T12:00:00	0.299289	0.345845	0.22613	0.252733	10,692,211
AAON	1993-07-01T12:00:00	0.266035	0.319242	0.22613	0.312591	11,564,277
AAON	1993-08-01T12:00:00	0.312591	0.438957	0.266035	0.412354	16,480,924
AAON	1993-09-01T12:00:00	0.412354	0.438957	0.345845	0.399052	16,135,107
AAON	1993-10-01T12:00:00	0.399052	0.419005	0.359147	0.3791	9,833,297
AAON	1993-11-01T13:00:00	0.3791	0.392401	0.319242	0.372449	4,741,861
AAON	1993-12-01T13:00:00	0.352496	0.419005	0.345845	0.419005	8,777,046
AAON	1994-01-01T13:00:00	0.419005	0.571975	0.385751	0.525419	25,671,448
AAON	1994-02-01T13:00:00	0.538721	0.651785	0.498815	0.631833	19,114,041
AAON	1994-03-01T13:00:00	0.671738	0.76485	0.585277	0.638484	31,069,241
AAON	1994-04-01T13:00:00	0.61188	0.897868	0.578626	0.884566	18,022,076
AAON	1994-05-01T12:00:00	0.891217	0.931122	0.711643	0.857962	28,943,579
AAON	1994-06-01T12:00:00	0.864613	0.971027	0.738247	0.791454	23,498,804
AAON	1994-07-01T12:00:00	0.791454	0.904518	0.751548	0.778152	17,580,404
AAON	1994-08-01T12:00:00	0.778152	0.83801	0.645134	0.738247	14,421,046
AAON	1994-09-01T12:00:00	0.718294	0.744898	0.651785	0.678389	18,582,151
AAON	1994-10-01T12:00:00	0.691691	0.771501	0.638484	0.76485	17,373,663
AAON	1994-11-01T13:00:00	0.76485	0.811406	0.651785	0.744898	9,743,085
AAON	1994-12-01T13:00:00	0.744898	0.744898	0.571975	0.68504	19,918,443
AAON	1995-01-01T13:00:00	0.671738	0.798105	0.645134	0.665087	11,041,789
AAON	1995-02-01T13:00:00	0.665087	0.778152	0.618531	0.665087	18,651,693
AAON	1995-03-01T13:00:00	0.665087	0.72428	0.61454	0.676726	10,293,593
AAON	1995-04-01T13:00:00	0.673068	0.6877	0.402378	0.504801	26,905,226
AAON	1995-05-01T12:00:00	0.519433	0.534065	0.446273	0.446273	6,458,485
AAON	1995-06-01T12:00:00	0.468221	0.468221	0.395062	0.41701	9,708,229
AAON	1995-07-01T12:00:00	0.41701	0.453589	0.402378	0.438957	8,261,051
AAON	1995-08-01T12:00:00	0.431642	0.453589	0.41701	0.420668	4,864,367
AAON	1995-09-01T12:00:00	0.41701	0.431642	0.38043	0.387746	8,874,438
AAON	1995-10-01T12:00:00	0.387746	0.409694	0.292638	0.30727	10,198,595
AAON	1995-11-01T13:00:00	0.314586	0.409694	0.263374	0.373114	5,257,345
AAON	1995-12-01T13:00:00	0.373114	0.395062	0.285322	0.336534	5,616,151
AAON	1996-01-01T13:00:00	0.329218	0.373114	0.314586	0.314586	1,626,582
AAON	1996-02-01T13:00:00	0.34385	0.373114	0.27069	0.336534	2,745,711
AAON	1996-03-01T13:00:00	0.32556	0.329218	0.263374	0.278006	3,278,791
AAON	1996-04-01T13:00:00	0.278006	0.299954	0.256059	0.256059	1,799,148
AAON	1996-05-01T12:00:00	0.27069	0.299954	0.256059	0.263374	3,622,218
AAON	1996-06-01T12:00:00	0.263374	0.351166	0.256059	0.30727	2,984,915
AAON	1996-07-01T12:00:00	0.314586	0.373114	0.248743	0.314586	3,565,836
AAON	1996-08-01T12:00:00	0.278006	0.336534	0.278006	0.314586	1,997,347
AAON	1996-09-01T12:00:00	0.30727	0.336534	0.299954	0.329218	3,895,594
AAON	1996-10-01T12:00:00	0.329218	0.351166	0.285322	0.299954	4,162,136
AAON	1996-11-01T13:00:00	0.299954	0.321902	0.285322	0.30727	2,981,498
AAON	1996-12-01T13:00:00	0.299954	0.30727	0.27069	0.285322	6,390,140
AAON	1997-01-01T13:00:00	0.278006	0.468221	0.278006	0.38043	12,259,159
AAON	1997-02-01T13:00:00	0.395062	0.406036	0.329218	0.406036	4,553,402
AAON	1997-03-01T13:00:00	0.39872	0.452675	0.387746	0.406036	6,314,964
AAON	1997-04-01T13:00:00	0.387746	0.446273	0.336534	0.38043	4,719,137
AAON	1997-05-01T12:00:00	0.376772	0.438957	0.376772	0.41701	3,258,287
AAON	1997-06-01T12:00:00	0.409694	0.534065	0.409694	0.490169	5,409,407
AAON	1997-07-01T12:00:00	0.482853	0.497485	0.438957	0.446273	4,057,911
AAON	1997-08-01T12:00:00	0.468221	0.468221	0.427984	0.446273	2,778,176
AAON	1997-09-01T12:00:00	0.468221	0.519433	0.431642	0.512117	5,383,779
AAON	1997-10-01T12:00:00	0.513946	0.570645	0.438957	0.446273	7,505,853
AAON	1997-11-01T13:00:00	0.446273	0.460905	0.395062	0.446273	2,708,121
AAON	1997-12-01T13:00:00	0.427984	0.475537	0.409694	0.442615	3,230,952
AAON	1998-01-01T13:00:00	0.438957	0.490169	0.387746	0.475537	1,712,014
AAON	1998-02-01T13:00:00	0.468221	0.570645	0.453589	0.534065	7,010,360
AAON	1998-03-01T13:00:00	0.530407	0.6877	0.504801	0.621856	8,835,137
AAON	1998-04-01T13:00:00	0.621856	0.673068	0.61454	0.654778	7,784,353
AAON	1998-05-01T12:00:00	0.662094	0.673068	0.61454	0.618198	8,423,367
AAON	1998-06-01T12:00:00	0.61454	0.625514	0.570645	0.570645	8,401,157
AAON	1998-07-01T12:00:00	0.585277	0.643804	0.559671	0.585277	8,999,162
AAON	1998-08-01T12:00:00	0.563329	0.592593	0.395062	0.395062	9,407,516
AAON	1998-09-01T12:00:00	0.438957	0.497485	0.427984	0.460905	3,873,382
AAON	1998-10-01T12:00:00	0.438957	0.585277	0.438957	0.526749	2,926,823
AAON	1998-11-01T13:00:00	0.534065	0.61454	0.526749	0.541381	2,197,253
AAON	1998-12-01T13:00:00	0.526749	0.585277	0.519433	0.545039	1,677,839
AAON	1999-01-01T13:00:00	0.577961	0.599909	0.497485	0.556013	3,326,630
AAON	1999-02-01T13:00:00	0.526749	0.585277	0.475537	0.501143	3,388,140
AAON	1999-03-01T13:00:00	0.475537	0.702332	0.475537	0.643804	9,335,757
AAON	1999-04-01T13:00:00	0.636488	0.680384	0.607225	0.680384	5,501,672
AAON	1999-05-01T12:00:00	0.676726	0.702332	0.618198	0.618198	5,578,559
AAON	1999-06-01T12:00:00	0.658436	0.6877	0.607225	0.673068	10,032,862
AAON	1999-07-01T12:00:00	0.673068	0.95839	0.673068	0.808413	21,321,541
AAON	1999-08-01T12:00:00	0.812071	0.834019	0.680384	0.695016	7,584,448
AAON	1999-09-01T12:00:00	0.702332	0.834019	0.6877	0.790123	8,254,216
AAON	1999-10-01T12:00:00	0.804755	0.819387	0.716964	0.768176	4,074,996
AAON	1999-11-01T13:00:00	0.770005	0.804755	0.709648	0.738912	3,644,433
AAON	1999-12-01T13:00:00	0.716964	0.848651	0.716964	0.841335	6,914,678
AAON	2000-01-01T13:00:00	0.863283	0.987654	0.790123	0.932785	45,884,289
AAON	2000-02-01T13:00:00	0.936443	1.123	0.866941	0.998628	15,303,873
AAON	2000-03-01T13:00:00	0.99497	1.090078	0.951075	1.027892	10,492,475
AAON	2000-04-01T13:00:00	1.038866	1.258345	1.009602	1.229081	8,148,286
AAON	2000-05-01T12:00:00	1.262003	1.455876	1.155921	1.426612	9,392,140
AAON	2000-06-01T12:00:00	1.459534	1.631459	1.276635	1.433928	12,248,910
AAON	2000-07-01T12:00:00	1.426612	1.536351	1.360768	1.397348	4,707,175
AAON	2000-08-01T12:00:00	1.399177	1.540009	1.399177	1.433928	3,118,185
AAON	2000-09-01T12:00:00	1.433928	1.507087	1.280293	1.404664	3,690,563
AAON	2000-10-01T12:00:00	1.496113	1.496113	1.148605	1.236397	6,144,104
AAON	2000-11-01T13:00:00	1.291267	1.419296	1.258345	1.258345	2,677,366
AAON	2000-12-01T13:00:00	1.309556	1.401006	0.907179	1.035208	2,597,062