chuyin0321/timeseries-1mn-stocks · Datasets at Hugging Face

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 ⌀
A	"2016-08-01T12:00:00"	48.110001	48.630001	46.09	46.98	45,191,400
A	"2016-09-01T12:00:00"	47.029999	47.389999	44.470001	47.09	38,864,400
A	"2016-10-01T12:00:00"	46.82	48.150002	43.110001	43.57	37,262,700
A	"2016-11-01T12:00:00"	43.73	47.799999	43.139999	43.98	53,250,600
A	"2016-12-01T13:00:00"	44.080002	46.919998	42.919998	45.560001	34,086,300
A	"2017-01-01T13:00:00"	45.93	49.48	45.740002	48.970001	45,134,900
A	"2017-02-01T13:00:00"	48.93	51.939999	48.470001	51.299999	39,156,200
A	"2017-03-01T13:00:00"	51.619999	54.82	50.860001	52.869999	40,890,100
A	"2017-04-01T12:00:00"	52.900002	55.509998	52.259998	55.049999	32,352,600
A	"2017-05-01T12:00:00"	55.5	60.810001	55.360001	60.34	50,926,000
A	"2017-06-01T12:00:00"	60.009998	61.150002	58.119999	59.310001	42,766,500
A	"2017-07-01T12:00:00"	59.59	61.84	59.07	59.790001	32,314,200
A	"2017-08-01T12:00:00"	60.040001	64.830002	58.220001	64.720001	43,422,600
A	"2017-09-01T12:00:00"	64.900002	66.449997	63.720001	64.199997	28,129,800
A	"2017-10-01T12:00:00"	64.290001	68.519997	64.209999	68.029999	31,472,500
A	"2017-11-01T12:00:00"	68.199997	70.93	66.25	69.239998	41,983,700
A	"2017-12-01T13:00:00"	69.190002	70	65.599998	66.970001	36,036,200
A	"2018-01-01T13:00:00"	67.419998	75	67.339996	73.43	38,581,500
A	"2018-02-01T13:00:00"	73.18	74.989998	65.029999	68.589996	62,904,900
A	"2018-03-01T13:00:00"	68.470001	71.529999	65.809998	66.900002	48,720,500
A	"2018-04-01T12:00:00"	66.650002	70.290001	63.380001	65.739998	54,743,900
A	"2018-05-01T12:00:00"	65.629997	70.449997	60.700001	61.919998	73,189,900
A	"2018-06-01T12:00:00"	62.470001	66.75	60.419998	61.84	64,342,400
A	"2018-07-01T12:00:00"	61.360001	66.830002	60.790001	66.040001	37,941,900
A	"2018-08-01T12:00:00"	65.839996	68.150002	64.220001	67.540001	56,324,900
A	"2018-09-01T12:00:00"	67.339996	71.459999	66.760002	70.540001	35,878,100
A	"2018-10-01T12:00:00"	70.68	72.370003	61.009998	64.790001	65,097,000
A	"2018-11-01T12:00:00"	65.07	72.650002	62.400002	72.349998	62,405,400
A	"2018-12-01T13:00:00"	73.330002	75.110001	62.220001	67.459999	50,474,000
A	"2019-01-01T13:00:00"	66.5	76.309998	62	76.050003	44,194,500
A	"2019-02-01T13:00:00"	76.160004	79.839996	74.760002	79.440002	35,941,700
A	"2019-03-01T13:00:00"	80	82.269997	77.400002	80.379997	32,806,600
A	"2019-04-01T12:00:00"	80.959999	82.239998	73.760002	78.5	41,866,300
A	"2019-05-01T12:00:00"	78.489998	79.559998	66.029999	67.050003	77,266,900
A	"2019-06-01T12:00:00"	67.040001	74.699997	66.410004	74.669998	40,936,700
A	"2019-07-01T12:00:00"	75.599998	76.93	68.099998	69.410004	60,671,300
A	"2019-08-01T12:00:00"	69.629997	72.769997	65.349998	71.110001	56,018,500
A	"2019-09-01T12:00:00"	70.699997	78.739998	69.480003	76.629997	52,301,200
A	"2019-10-01T12:00:00"	76.5	76.889999	71.730003	75.75	34,335,000
A	"2019-11-01T12:00:00"	76.510002	81.339996	74.940002	80.769997	34,217,000
A	"2019-12-01T13:00:00"	80.779999	85.68	79.169998	85.309998	33,017,300
A	"2020-01-01T13:00:00"	85.900002	90.639999	82.339996	82.559998	38,918,800
A	"2020-02-01T13:00:00"	83.290001	86.080002	74.169998	77.07	43,628,100
A	"2020-03-01T13:00:00"	77.309998	85	61.130001	71.620003	70,839,900
A	"2020-04-01T12:00:00"	69.470001	80.349998	68.139999	76.660004	44,109,700
A	"2020-05-01T12:00:00"	75.550003	88.489998	73.419998	88.139999	47,807,100
A	"2020-06-01T12:00:00"	88.040001	93.040001	83.709999	88.370003	37,447,300
A	"2020-07-01T12:00:00"	88.889999	98.089996	87.300003	96.330002	32,368,100
A	"2020-08-01T12:00:00"	96.940002	101.040001	94.529999	100.419998	27,201,000
A	"2020-09-01T12:00:00"	100.919998	103.660004	94.760002	100.940002	27,415,800
A	"2020-10-01T12:00:00"	101.769997	107.620003	99.809998	102.089996	22,028,100
A	"2020-11-01T12:00:00"	103.519997	118.959999	103.290001	116.900002	41,211,400
A	"2020-12-01T13:00:00"	117.580002	120.239998	113.160004	118.489998	35,544,100
A	"2021-01-01T13:00:00"	118.940002	129.339996	117.110001	120.169998	33,136,600
A	"2021-02-01T13:00:00"	120.690002	136.979996	120.18	122.07	33,224,600
A	"2021-03-01T13:00:00"	123.050003	128.479996	112.470001	127.139999	39,710,100
A	"2021-04-01T12:00:00"	128	137.830002	127.010002	133.639999	33,182,700
A	"2021-05-01T12:00:00"	134.289993	139.210007	127.129997	138.130005	28,547,900
A	"2021-06-01T12:00:00"	139.169998	148.839996	135.570007	147.809998	38,583,500
A	"2021-07-01T12:00:00"	147.770004	153.600006	146.949997	153.229996	38,946,300
A	"2021-08-01T12:00:00"	154.050003	177.190002	152.520004	175.470001	36,990,100
A	"2021-09-01T12:00:00"	175.039993	179.570007	157.460007	157.529999	29,920,800
A	"2021-10-01T12:00:00"	157.149994	159.919998	146.300003	157.490005	28,862,200
A	"2021-11-01T12:00:00"	157.380005	165.679993	149.699997	150.899994	34,255,700
A	"2021-12-01T13:00:00"	151.119995	162.619995	147.720001	159.649994	33,711,900
A	"2022-01-01T13:00:00"	159	159.440002	131.220001	139.320007	40,101,000
A	"2022-02-01T13:00:00"	140.529999	145.100006	123.059998	130.360001	42,312,800
A	"2022-03-01T13:00:00"	130.830002	140.199997	126.900002	132.330002	46,251,400
A	"2022-04-01T12:00:00"	134.179993	137.080002	117.239998	119.269997	43,916,800
A	"2022-05-01T12:00:00"	118.379997	130.770004	112.639999	127.559998	45,551,500
A	"2022-06-01T12:00:00"	127.860001	131.199997	112.519997	118.769997	35,110,300
A	"2022-07-01T12:00:00"	118.790001	134.5	113.019997	134.100006	27,261,300
A	"2022-08-01T12:00:00"	133.509995	149	127.160004	128.25	32,066,400
A	"2022-09-01T12:00:00"	127.629997	140	120.599998	121.550003	31,680,800
A	"2022-10-01T12:00:00"	122.730003	139.309998	121.68	138.350006	27,011,100
A	"2022-11-01T12:00:00"	139.5	157.440002	130.660004	154.979996	30,737,200
A	"2022-12-01T13:00:00"	156.729996	160.259995	145.880005	149.649994	25,282,200
A	"2023-01-01T13:00:00"	151.960007	159.589996	143.009995	152.080002	25,394,900
A	"2023-02-01T13:00:00"	153.309998	157.309998	138.720001	141.970001	23,987,500
A	"2023-03-01T13:00:00"	138.580002	145.440002	128.220001	138.339996	38,085,900
A	"2023-04-01T12:00:00"	137.419998	141.479996	128.110001	135.429993	27,783,900
A	"2023-05-01T12:00:00"	136.020004	137.160004	113.279999	115.669998	46,206,000
A	"2023-06-01T12:00:00"	116.970001	123.18	114.160004	120.25	51,386,600
A	"2023-07-01T12:00:00"	120.019997	130	115.660004	121.769997	38,312,400
A	"2023-08-01T12:00:00"	121.779999	129.990005	117.330002	121.07	41,877,200
A	"2023-09-01T12:00:00"	122.690002	123.68	113.709999	113.989998	6,887,000
A	"2023-09-09T04:03:01"	116.010002	116.209999	113.709999	113.989998	1,789,767
AAL	"2005-10-01T12:00:00"	20.9	25.35	20.85	24.68	19,199,100
AAL	"2005-11-01T13:00:00"	24.700001	34.549999	24.690001	33.59	19,402,500
AAL	"2005-12-01T13:00:00"	34	38.799999	31.379999	37.139999	10,610,800
AAL	"2006-01-01T13:00:00"	37.200001	40.599998	28.299999	29.34	17,765,200
AAL	"2006-02-01T13:00:00"	29.1	35.02	28.35	33.09	11,538,800
AAL	"2006-03-01T13:00:00"	33.09	40.02	31.32	40	22,842,200
AAL	"2006-04-01T13:00:00"	40	44.700001	36.189999	43.259998	28,442,700
AAL	"2006-05-01T12:00:00"	43.189999	52.18	42.759998	46.700001	30,935,800
AAL	"2006-06-01T12:00:00"	45.68	50.900002	41	50.540001	36,790,100
AAL	"2006-07-01T12:00:00"	50.630001	56.41	44.75	45.689999	36,524,900
AAL	"2006-08-01T12:00:00"	45.599998	47.029999	36.799999	42.25	39,158,500
AAL	"2006-09-01T12:00:00"	42.400002	48.290001	38.799999	44.330002	35,609,900
AAL	"2006-10-01T12:00:00"	45	51.650002	43.810001	49.860001	41,267,700

A

"2016-08-01T12:00:00"

48.110001

48.630001

46.09

46.98

45,191,400

A

"2016-09-01T12:00:00"

47.029999

47.389999

44.470001

47.09

38,864,400

A

"2016-10-01T12:00:00"

46.82

48.150002

43.110001

43.57

37,262,700

A

"2016-11-01T12:00:00"

43.73

47.799999

43.139999

43.98

53,250,600

A

"2016-12-01T13:00:00"

44.080002

46.919998

42.919998

45.560001

34,086,300

A

"2017-01-01T13:00:00"

45.93

49.48

45.740002

48.970001

45,134,900

A

"2017-02-01T13:00:00"

48.93

51.939999

48.470001

51.299999

39,156,200

A

"2017-03-01T13:00:00"

51.619999

54.82

50.860001

52.869999

40,890,100

A

"2017-04-01T12:00:00"

52.900002

55.509998

52.259998

55.049999

32,352,600

A

"2017-05-01T12:00:00"

55.5

60.810001

55.360001

60.34

50,926,000

A

"2017-06-01T12:00:00"

60.009998

61.150002

58.119999

59.310001

42,766,500

A

"2017-07-01T12:00:00"

59.59

61.84

59.07

59.790001

32,314,200

A

"2017-08-01T12:00:00"

60.040001

64.830002

58.220001

64.720001

43,422,600

A

"2017-09-01T12:00:00"

64.900002

66.449997

63.720001

64.199997

28,129,800

A

"2017-10-01T12:00:00"

64.290001

68.519997

64.209999

68.029999

31,472,500

A

"2017-11-01T12:00:00"

68.199997

70.93

66.25

69.239998

41,983,700

A

"2017-12-01T13:00:00"

69.190002

70

65.599998

66.970001

36,036,200

A

"2018-01-01T13:00:00"

67.419998

75

67.339996

73.43

38,581,500

A

"2018-02-01T13:00:00"

73.18

74.989998

65.029999

68.589996

62,904,900

A

"2018-03-01T13:00:00"

68.470001

71.529999

65.809998

66.900002

48,720,500

A

"2018-04-01T12:00:00"

66.650002

70.290001

63.380001

65.739998

54,743,900

A

"2018-05-01T12:00:00"

65.629997

70.449997

60.700001

61.919998

73,189,900

A

"2018-06-01T12:00:00"

62.470001

66.75

60.419998

61.84

64,342,400

A

"2018-07-01T12:00:00"

61.360001

66.830002

60.790001

66.040001

37,941,900

A

"2018-08-01T12:00:00"

65.839996

68.150002

64.220001

67.540001

56,324,900

A

"2018-09-01T12:00:00"

67.339996

71.459999

66.760002

70.540001

35,878,100

A

"2018-10-01T12:00:00"

70.68

72.370003

61.009998

64.790001

65,097,000

A

"2018-11-01T12:00:00"

65.07

72.650002

62.400002

72.349998

62,405,400

A

"2018-12-01T13:00:00"

73.330002

75.110001

62.220001

67.459999

50,474,000

A

"2019-01-01T13:00:00"

66.5

76.309998

62

76.050003

44,194,500

A

"2019-02-01T13:00:00"

76.160004

79.839996

74.760002

79.440002

35,941,700

A

"2019-03-01T13:00:00"

80

82.269997

77.400002

80.379997

32,806,600

A

"2019-04-01T12:00:00"

80.959999

82.239998

73.760002

78.5

41,866,300

A

"2019-05-01T12:00:00"

78.489998

79.559998

66.029999

67.050003

77,266,900

A

"2019-06-01T12:00:00"

67.040001

74.699997

66.410004

74.669998

40,936,700

A

"2019-07-01T12:00:00"

75.599998

76.93

68.099998

69.410004

60,671,300

A

"2019-08-01T12:00:00"

69.629997

72.769997

65.349998

71.110001

56,018,500

A

"2019-09-01T12:00:00"

70.699997

78.739998

69.480003

76.629997

52,301,200

A

"2019-10-01T12:00:00"

76.5

76.889999

71.730003

75.75

34,335,000

A

"2019-11-01T12:00:00"

76.510002

81.339996

74.940002

80.769997

34,217,000

A

"2019-12-01T13:00:00"

80.779999

85.68

79.169998

85.309998

33,017,300

A

"2020-01-01T13:00:00"

85.900002

90.639999

82.339996

82.559998

38,918,800

A

"2020-02-01T13:00:00"

83.290001

86.080002

74.169998

77.07

43,628,100

A

"2020-03-01T13:00:00"

77.309998

85

61.130001

71.620003

70,839,900

A

"2020-04-01T12:00:00"

69.470001

80.349998

68.139999

76.660004

44,109,700

A

"2020-05-01T12:00:00"

75.550003

88.489998

73.419998

88.139999

47,807,100

A

"2020-06-01T12:00:00"

88.040001

93.040001

83.709999

88.370003

37,447,300

A

"2020-07-01T12:00:00"

88.889999

98.089996

87.300003

96.330002

32,368,100

A

"2020-08-01T12:00:00"

96.940002

101.040001

94.529999

100.419998

27,201,000

A

"2020-09-01T12:00:00"

100.919998

103.660004

94.760002

100.940002

27,415,800

A

"2020-10-01T12:00:00"

101.769997

107.620003

99.809998

102.089996

22,028,100

A

"2020-11-01T12:00:00"

103.519997

118.959999

103.290001

116.900002

41,211,400

A

"2020-12-01T13:00:00"

117.580002

120.239998

113.160004

118.489998

35,544,100

A

"2021-01-01T13:00:00"

118.940002

129.339996

117.110001

120.169998

33,136,600

A

"2021-02-01T13:00:00"

120.690002

136.979996

120.18

122.07

33,224,600

A

"2021-03-01T13:00:00"

123.050003

128.479996

112.470001

127.139999

39,710,100

A

"2021-04-01T12:00:00"

128

137.830002

127.010002

133.639999

33,182,700

A

"2021-05-01T12:00:00"

134.289993

139.210007

127.129997

138.130005

28,547,900

A

"2021-06-01T12:00:00"

139.169998

148.839996

135.570007

147.809998

38,583,500

A

"2021-07-01T12:00:00"

147.770004

153.600006

146.949997

153.229996

38,946,300

A

"2021-08-01T12:00:00"

154.050003

177.190002

152.520004

175.470001

36,990,100

A

"2021-09-01T12:00:00"

175.039993

179.570007

157.460007

157.529999

29,920,800

A

"2021-10-01T12:00:00"

157.149994

159.919998

146.300003

157.490005

28,862,200

A

"2021-11-01T12:00:00"

157.380005

165.679993

149.699997

150.899994

34,255,700

A

"2021-12-01T13:00:00"

151.119995

162.619995

147.720001

159.649994

33,711,900

A

"2022-01-01T13:00:00"

159

159.440002

131.220001

139.320007

40,101,000

A

"2022-02-01T13:00:00"

140.529999

145.100006

123.059998

130.360001

42,312,800

A

"2022-03-01T13:00:00"

130.830002

140.199997

126.900002

132.330002

46,251,400

A

"2022-04-01T12:00:00"

134.179993

137.080002

117.239998

119.269997

43,916,800

A

"2022-05-01T12:00:00"

118.379997

130.770004

112.639999

127.559998

45,551,500

A

"2022-06-01T12:00:00"

127.860001

131.199997

112.519997

118.769997

35,110,300

A

"2022-07-01T12:00:00"

118.790001

134.5

113.019997

134.100006

27,261,300

A

"2022-08-01T12:00:00"

133.509995

149

127.160004

128.25

32,066,400

A

"2022-09-01T12:00:00"

127.629997

140

120.599998

121.550003

31,680,800

A

"2022-10-01T12:00:00"

122.730003

139.309998

121.68

138.350006

27,011,100

A

"2022-11-01T12:00:00"

139.5

157.440002

130.660004

154.979996

30,737,200

A

"2022-12-01T13:00:00"

156.729996

160.259995

145.880005

149.649994

25,282,200

A

"2023-01-01T13:00:00"

151.960007

159.589996

143.009995

152.080002

25,394,900

A

"2023-02-01T13:00:00"

153.309998

157.309998

138.720001

141.970001

23,987,500

A

"2023-03-01T13:00:00"

138.580002

145.440002

128.220001

138.339996

38,085,900

A

"2023-04-01T12:00:00"

137.419998

141.479996

128.110001

135.429993

27,783,900

A

"2023-05-01T12:00:00"

136.020004

137.160004

113.279999

115.669998

46,206,000

A

"2023-06-01T12:00:00"

116.970001

123.18

114.160004

120.25

51,386,600

A

"2023-07-01T12:00:00"

120.019997

130

115.660004

121.769997

38,312,400

A

"2023-08-01T12:00:00"

121.779999

129.990005

117.330002

121.07

41,877,200

A

"2023-09-01T12:00:00"

122.690002

123.68

113.709999

113.989998

6,887,000

A

"2023-09-09T04:03:01"

116.010002

116.209999

113.709999

113.989998

1,789,767

AAL

"2005-10-01T12:00:00"

20.9

25.35

20.85

24.68

19,199,100

AAL

"2005-11-01T13:00:00"

24.700001

34.549999

24.690001

33.59

19,402,500

AAL

"2005-12-01T13:00:00"

34

38.799999

31.379999

37.139999

10,610,800

AAL

"2006-01-01T13:00:00"

37.200001

40.599998

28.299999

29.34

17,765,200

AAL

"2006-02-01T13:00:00"

29.1

35.02

28.35

33.09

11,538,800

AAL

"2006-03-01T13:00:00"

33.09

40.02

31.32

40

22,842,200

AAL

"2006-04-01T13:00:00"

40

44.700001

36.189999

43.259998

28,442,700

AAL

"2006-05-01T12:00:00"

43.189999

52.18

42.759998

46.700001

30,935,800

AAL

"2006-06-01T12:00:00"

45.68

50.900002

41

50.540001

36,790,100

AAL

"2006-07-01T12:00:00"

50.630001

56.41

44.75

45.689999

36,524,900

AAL

"2006-08-01T12:00:00"

45.599998

47.029999

36.799999

42.25

39,158,500

AAL

"2006-09-01T12:00:00"

42.400002

48.290001

38.799999

44.330002

35,609,900

AAL

"2006-10-01T12:00:00"

45

51.650002

43.810001

49.860001

41,267,700