Datasets:

Kicel
/

daily-stocks

Modalities:

Formats:

Size:

Libraries:

Dataset card Viewer Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Full Screen Viewer

Split (2)

train · 18.2M rows

symbol large_stringlengths 1 5	date date32	open float64 0 175k	close float64 0 177k	high float64 0 179k	low float64 0 173k	volume int64 2k 9.23B
A	1999-11-18	27.509946	26.603025	30.230712	24.184568	62,546,380
A	1999-11-19	25.960619	24.411297	25.998408	24.071201	15,234,146
A	1999-11-22	24.978124	26.603025	26.603025	24.222356	6,577,870
A	1999-11-23	25.696102	24.184566	26.376294	24.184566	5,975,611
A	1999-11-24	24.260143	24.826969	25.356007	24.184566	4,843,231
A	1999-11-26	24.713598	24.90254	25.091482	24.638022	1,729,466
A	1999-11-29	24.78918	25.46937	25.658312	24.52466	4,074,751
A	1999-11-30	25.393791	25.507156	25.960616	24.751389	4,310,034
A	1999-12-01	25.507159	25.960619	26.262927	25.318217	2,957,329
A	1999-12-02	26.451859	26.678589	27.207628	26.111763	3,069,868
A	1999-12-03	27.169852	26.905333	27.623312	26.791968	3,041,629
A	1999-12-06	27.358789	27.661097	28.076767	27.320999	2,250,780
A	1999-12-07	27.661097	27.358789	27.812249	26.791964	2,215,970
A	1999-12-08	27.358793	27.321003	27.585521	27.094275	1,887,859
A	1999-12-09	27.358795	27.698889	27.774468	27.358795	2,029,057
A	1999-12-10	27.623308	27.056482	27.774464	27.056482	1,664,738
A	1999-12-13	27.509941	27.509941	27.963404	26.829751	4,020,508
A	1999-12-14	27.434367	25.998409	27.434367	25.431583	2,328,928
A	1999-12-15	25.393791	25.204851	25.582735	24.789179	2,917,766
A	1999-12-16	25.393808	28.568035	28.568035	25.393808	2,583,923
A	1999-12-17	28.038978	27.77446	28.492438	27.472152	3,708,055
A	1999-12-20	27.963404	28.341288	28.379074	27.887824	1,196,828
A	1999-12-21	28.227926	28.190136	28.227926	27.812252	2,259,448
A	1999-12-22	28.19013	28.756956	28.756956	28.001188	1,905,754
A	1999-12-23	28.719181	30.079561	30.230717	28.681391	2,159,491
A	1999-12-27	30.192912	31.931179	32.157907	29.966181	2,029,616
A	1999-12-28	32.800312	37.183765	37.183765	32.61137	3,560,007
A	1999-12-29	38.0907	43.53223	47.802316	38.052913	10,518,552
A	1999-12-30	45.950673	47.915668	48.369128	44.892598	6,671,116
A	1999-12-31	48.066841	46.744244	48.331359	46.101842	1,931,197
A	2000-01-03	47.613374	43.53223	47.72674	40.735887	4,674,353
A	2000-01-04	41.189337	40.206841	41.6428	39.148765	4,765,083
A	2000-01-05	40.05569	37.712811	40.206846	36.465796	5,758,642
A	2000-01-06	37.259359	36.276859	37.486091	35.143207	2,534,434
A	2000-01-07	35.710022	39.299919	39.866745	35.672236	2,819,626
A	2000-01-10	41.718381	41.680592	42.096265	40.849248	2,148,446
A	2000-01-11	41.680595	41.11377	41.680595	40.16906	1,855,985
A	2000-01-12	41.113757	40.282413	41.113757	38.733089	1,429,874
A	2000-01-13	41.340503	40.887043	42.209637	39.904543	1,134,337
A	2000-01-14	40.509156	41.3405	41.945112	40.509156	1,316,916
A	2000-01-18	41.491656	43.229923	44.061267	41.189348	2,101,753
A	2000-01-19	43.532229	42.322998	43.532229	42.209635	2,624,885
A	2000-01-20	42.776454	41.189342	42.852034	40.811459	2,007,947
A	2000-01-21	41.793943	41.567211	41.945095	40.169042	1,918,336
A	2000-01-24	41.416061	41.416061	43.418846	41.113754	2,095,882
A	2000-01-25	41.567218	40.924816	42.096257	40.169048	1,153,769
A	2000-01-26	41.075972	41.3027	41.869526	41.038182	1,022,357
A	2000-01-27	42.247426	41.378292	42.62531	40.660314	868,577
A	2000-01-28	42.02068	41.151546	42.02068	40.773663	1,609,238
A	2000-01-31	40.849246	40.017902	40.887036	39.148769	1,040,392
A	2000-02-01	40.055693	42.927612	43.532228	40.055693	1,404,291
A	2000-02-02	43.456644	46.252987	46.252987	43.267702	1,945,177
A	2000-02-03	45.459422	47.008747	47.008747	44.628078	1,779,514
A	2000-02-04	47.008753	46.10183	47.008753	45.346062	1,145,661
A	2000-02-07	46.970968	48.066833	48.369138	46.101835	1,274,277
A	2000-02-08	48.822599	47.764526	49.691732	47.311063	1,169,707
A	2000-02-09	46.933174	45.799522	47.575579	45.761736	1,182,848
A	2000-02-10	46.555293	46.366348	47.651155	45.535004	1,066,814
A	2000-02-11	46.252976	45.572784	46.441918	45.232687	751,705
A	2000-02-14	45.497205	46.215183	46.517491	45.232684	837,682
A	2000-02-15	46.290768	49.502781	50.182972	46.290768	2,017,594
A	2000-02-16	48.369136	48.973751	49.502787	47.991252	1,801,742
A	2000-02-17	48.97374	58.647564	58.647564	46.933166	944,908
A	2000-02-18	53.508349	56.682575	57.967379	53.243831	4,060,072
A	2000-02-22	58.042953	55.322193	58.8743	54.415273	2,227,993
A	2000-02-23	55.397777	59.856812	60.763732	55.397777	1,690,042
A	2000-02-24	61.292776	64.54258	69.795166	60.76374	2,956,351
A	2000-02-25	62.502004	65.373917	68.888241	62.426424	2,048,210
A	2000-02-28	65.373916	61.06604	66.016321	59.403352	1,675,363
A	2000-02-29	61.330541	62.804287	64.618133	61.254962	958,049
A	2000-03-01	63.182206	65.978546	67.565662	63.031053	1,037,875
A	2000-03-02	66.469777	63.66399	66.50756	61.97296	1,188,300
A	2000-03-03	63.44668	65.298309	67.565612	63.44668	1,215,841
A	2000-03-06	68.321409	96.133667	97.947507	68.019098	5,693,495
A	2000-03-07	94.319823	85.855225	97.342895	79.204466	7,710,809
A	2000-03-08	88.273673	91.90136	91.90136	84.645986	3,953,963
A	2000-03-09	88.878287	92.505974	93.110589	87.669056	2,514,583
A	2000-03-10	92.505983	85.855225	93.639635	84.645993	2,479,353
A	2000-03-13	78.637628	79.355606	84.003582	78.297534	2,626,702
A	2000-03-14	80.413648	73.38501	82.227487	71.873475	3,522,960
A	2000-03-15	77.46619	69.077171	77.46619	68.472556	3,046,242
A	2000-03-16	70.135235	71.382256	74.367537	67.71678	2,769,578
A	2000-03-17	72.138047	73.23391	76.786018	71.420063	1,563,803
A	2000-03-20	72.818249	68.774887	73.460654	68.32143	1,420,648
A	2000-03-21	66.961017	69.530624	69.530624	63.937946	2,528,283
A	2000-03-22	68.6615	72.213608	73.120528	65.940734	1,967,965
A	2000-03-23	72.100216	72.364731	74.820975	70.739833	1,951,888
A	2000-03-24	71.797951	72.553719	73.158334	70.286415	1,230,520
A	2000-03-27	71.457837	69.077171	72.251395	68.434766	846,769
A	2000-03-28	68.926007	72.024651	73.725128	68.623696	1,392,548
A	2000-03-29	71.949075	67.716774	73.158299	66.507543	1,250,371
A	2000-03-30	65.411696	63.484493	68.019093	59.93238	2,034,230
A	2000-03-31	64.0891	62.879875	64.0891	54.415278	3,732,940
A	2000-04-03	62.275249	59.252178	62.426401	55.47334	2,030,875
A	2000-04-04	59.252172	56.531406	61.897358	49.57835	3,519,884
A	2000-04-05	56.07798	58.609798	60.385856	54.490864	2,109,163
A	2000-04-06	59.478923	63.484493	63.484493	58.685365	1,375,073
A	2000-04-07	64.996003	73.762909	75.576748	64.731488	2,975,224
A	2000-04-10	73.762946	64.76931	73.762946	63.711231	2,956,071
A	2000-04-11	61.066031	61.028248	63.408914	60.196901	1,896,107

End of preview. Expand in Dataset Viewer.

No dataset card yet

Downloads last month: 16

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: