Datasets:

edarchimbaud
/

timeseries-1d-stocks

Dataset card Viewer Files Files and versions Community

Split (1)

train · 8.54M rows

symbol stringlengths 1 5	date stringlengths 10 10	open float64 0 136B ⌀	high float64 0 137B ⌀	low float64 0 128B ⌀	close float64 0 136B ⌀	adj_close float64 0 136B ⌀	volume float64 0 7.42B ⌀
A	2000-09-05	44.125538	44.706722	43.812588	44.214951	37.566334	2,044,994
A	2000-09-06	44.125538	44.61731	42.784336	42.918453	36.46479	2,235,402
A	2000-09-07	42.918453	44.438484	42.381973	44.259659	37.604309	2,123,003
A	2000-09-08	43.320816	43.678471	42.292561	42.381973	36.008987	2,015,776
A	2000-09-11	42.203148	42.203148	40.057224	40.593704	34.489616	2,978,858
A	2000-09-12	39.923103	41.398426	39.341915	39.341915	33.426052	2,830,251
A	2000-09-13	40.593704	40.593704	38.313663	39.341915	33.426052	3,523,240
A	2000-09-14	39.788982	40.951359	39.744278	39.878399	33.881863	3,569,094
A	2000-09-15	39.833691	42.069027	39.788982	40.772533	34.641552	3,772,783
A	2000-09-18	40.861946	41.264305	37.55365	38.62661	32.81831	4,730,692
A	2000-09-19	38.313663	38.62661	37.195995	38.537197	32.742332	3,198,065
A	2000-09-20	38.313663	38.537197	37.017166	37.55365	31.9067	1,968,104
A	2000-09-21	37.643063	37.643063	33.619457	34.334763	29.171822	2,929,789
A	2000-09-22	34.379471	35.765381	34.24535	35.765381	30.387333	3,445,231
A	2000-09-25	35.944206	37.151287	34.468884	34.558296	29.361752	2,388,483
A	2000-09-26	34.692417	35.273605	32.278255	32.32296	27.462547	3,050,156
A	2000-09-27	33.038269	33.440628	31.741774	32.904148	27.956335	3,916,777
A	2000-09-28	32.948856	34.647713	32.948856	34.301235	29.143337	4,224,616
A	2000-09-29	34.558296	35.586552	34.200645	35.005363	29.741598	3,677,439
A	2000-10-02	35.139484	36.748928	35.139484	36.16774	30.729176	3,008,216
A	2000-10-03	36.480686	39.69957	35.988914	38.000713	32.286533	5,556,071
A	2000-10-04	37.821888	41.934906	37.55365	41.398426	35.173332	5,531,187
A	2000-10-05	41.443134	41.443134	39.073677	39.431332	33.502018	3,998,839
A	2000-10-06	39.923103	40.01252	36.614807	37.330112	31.716761	2,791,806
A	2000-10-09	37.285408	37.285408	35.854794	36.257153	30.805141	2,161,588
A	2000-10-10	36.927753	37.866596	34.603004	35.452431	30.121431	3,090,419
A	2000-10-11	34.334763	34.558296	32.054722	32.770027	27.842392	5,527,832
A	2000-10-12	33.485336	33.70887	30.98176	32.010014	27.196653	4,176,665
A	2000-10-13	31.115879	32.233547	30.624105	31.741774	26.968756	5,075,439
A	2000-10-16	32.099426	34.826538	31.875895	33.217094	28.222225	4,157,233
A	2000-10-17	33.306507	33.351215	30.489986	30.98176	26.323017	2,883,235
A	2000-10-18	29.014664	30.355865	28.075823	29.238197	24.841631	5,637,854
A	2000-10-19	30.400572	32.144135	30.266453	31.294706	26.588907	4,599,839
A	2000-10-20	31.294706	34.111229	31.25	33.306507	28.298191	4,653,662
A	2000-10-23	33.306507	37.106583	32.546494	36.525394	31.033043	5,035,177
A	2000-10-24	36.525394	36.659515	33.977112	34.379471	29.20981	3,616,067
A	2000-10-25	32.099426	32.412376	30.221745	30.489986	25.905197	5,268,503
A	2000-10-26	30.489986	31.875895	30.042917	31.473534	26.740845	6,379,074
A	2000-10-27	32.814735	33.798283	32.144135	32.725323	27.804407	4,527,143
A	2000-10-30	32.054722	32.904148	31.294706	32.546494	27.652462	2,719,529
A	2000-10-31	32.635906	34.066525	32.635906	33.127682	28.146255	3,913,002
A	2000-11-01	32.904148	33.842991	32.591202	33.485336	28.450129	3,398,119
A	2000-11-02	33.70887	34.826538	33.530045	34.424175	29.247791	3,432,789
A	2000-11-03	34.066525	34.111229	32.770027	33.485336	28.450129	2,376,740
A	2000-11-06	33.574749	33.574749	32.814735	33.17239	28.184237	2,365,835
A	2000-11-07	32.635906	33.127682	32.591202	32.859444	27.91835	2,191,505
A	2000-11-08	32.859444	33.798283	31.428827	31.741774	26.968756	2,386,386
A	2000-11-09	31.920601	31.920601	29.729971	31.160587	26.474957	3,967,384
A	2000-11-10	30.042917	30.579399	28.120529	28.209944	23.967999	4,960,104
A	2000-11-13	28.031116	29.148785	27.226395	28.120529	23.892029	5,977,289
A	2000-11-14	28.880545	30.802933	28.79113	30.489986	25.905197	3,953,125
A	2000-11-15	30.579399	31.562946	30.221745	31.026466	26.361008	2,409,872
A	2000-11-16	30.713518	31.25	29.506437	29.774677	25.297449	2,773,912
A	2000-11-17	31.473534	33.977112	31.339413	33.887695	28.791996	7,868,084
A	2000-11-20	33.530045	33.574749	31.339413	31.920601	27.120687	4,141,016
A	2000-11-21	34.78183	36.123032	33.127682	34.78183	29.551655	10,100,690
A	2000-11-22	34.78183	35.050072	32.546494	34.334763	29.171822	3,668,492
A	2000-11-24	34.960659	36.838341	34.826538	36.435982	30.957088	1,746,521
A	2000-11-27	36.435982	37.151287	35.765381	36.123032	30.691196	2,995,495
A	2000-11-28	36.123032	37.732475	36.078327	36.257153	30.805141	3,540,155
A	2000-11-29	36.927753	38.62661	36.525394	38.537197	32.742332	4,385,107
A	2000-11-30	37.911301	38.045422	36.212444	37.330112	31.716761	4,962,620
A	2000-12-01	37.866596	39.118382	37.732475	37.911301	32.210564	3,628,649
A	2000-12-04	37.2407	37.956009	36.123032	36.480686	30.995064	2,895,118
A	2000-12-05	37.732475	39.833691	37.598354	39.386623	33.464035	5,472,331
A	2000-12-06	39.520744	40.727825	37.195995	37.195995	31.602812	4,366,933
A	2000-12-07	37.55365	39.252502	36.748928	38.62661	32.81831	3,059,942
A	2000-12-08	40.325466	42.829041	40.146637	42.516094	36.122932	4,409,991
A	2000-12-11	41.934906	42.426682	40.772533	41.309013	35.097363	3,181,289
A	2000-12-12	41.756081	41.979614	40.772533	40.951359	34.793488	2,134,187
A	2000-12-13	42.292561	42.47139	41.353722	41.62196	35.363243	4,095,581
A	2000-12-14	41.666668	42.650215	41.532547	42.381973	36.008987	4,246,844
A	2000-12-15	42.381973	42.69492	38.984264	40.683121	34.56559	6,050,963
A	2000-12-18	40.683121	41.666668	40.280758	40.772533	34.641552	3,403,431
A	2000-12-19	40.772533	42.829041	40.638412	40.817238	34.679531	3,278,590
A	2000-12-20	39.073677	39.118382	36.16774	37.55365	31.9067	4,698,678
A	2000-12-21	37.55365	38.514843	35.675964	36.748928	31.222967	4,023,724
A	2000-12-22	36.570099	39.878399	36.525394	39.118382	33.236134	2,558,759
A	2000-12-26	39.16309	39.476036	37.911301	38.268955	32.514423	1,579,041
A	2000-12-27	38.313663	40.057224	38.313663	40.01252	33.995815	3,748,457
A	2000-12-28	39.788982	40.325466	38.894852	39.565453	33.615971	1,763,297
A	2000-12-29	39.610157	40.370171	38.358368	39.16309	33.27412	2,069,320
A	2001-01-02	38.537197	38.537197	35.094776	36.391273	30.919107	2,261,684
A	2001-01-03	35.139484	40.414879	34.021816	40.146637	34.109772	4,502,678
A	2001-01-04	40.683121	42.69492	39.565453	41.666668	35.40123	4,398,388
A	2001-01-05	40.951359	41.666668	38.268955	39.386623	33.464035	3,277,052
A	2001-01-08	38.805435	39.878399	37.419529	38.09013	32.362507	2,273,288
A	2001-01-09	38.268955	39.297211	37.061874	37.911301	32.210564	2,474,180
A	2001-01-10	37.55365	39.744278	37.464233	39.565453	33.615971	2,405,958
A	2001-01-11	39.967812	41.264305	38.403076	41.174892	34.98341	3,517,088
A	2001-01-12	41.174892	41.487839	39.833691	40.146637	34.109772	2,549,253
A	2001-01-16	40.236053	41.666668	39.565453	41.62196	35.363243	2,600,979
A	2001-01-17	42.15844	45.198498	42.15844	44.304363	37.642303	8,383,107
A	2001-01-18	44.304363	48.640915	43.186695	48.327969	41.060883	6,978,536
A	2001-01-19	48.28326	48.28326	46.182045	46.897354	39.845371	6,185,171
A	2001-01-22	46.942059	46.942059	43.902004	44.885551	38.136086	2,822,422
A	2001-01-23	44.840843	45.779686	43.991417	44.885551	38.136086	3,067,911
A	2001-01-24	45.064377	45.332619	41.487839	41.487839	35.249302	5,283,881
A	2001-01-25	40.549	41.040771	38.62661	39.520744	33.57798	4,284,311
A	2001-01-26	38.850143	39.833691	37.687767	39.073677	33.198143	3,729,864