Datasets:

antitheft159
/

MetaStockPrediction

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 3.03k rows

Date stringlengths 10 10	Open float64 18.1 529	High float64 18.3 531	Low float64 17.6 519	Close float64 17.7 527	Adj Close float64 17.7 527	Volume int64 5.47M 574M
2022-09-19	145.240005	148.580002	145.100006	148.020004	147.863113	22,169,500
2022-09-20	145.779999	148.839996	145.220001	146.089996	145.93515	23,217,400
2022-09-21	146.389999	149.600006	142	142.119995	141.96936	38,338,600
2022-09-22	141.550003	144.580002	140.869995	142.820007	142.66864	34,418,500
2022-09-23	141.419998	142.619995	138.889999	140.410004	140.261185	31,710,700
2022-09-26	140.119995	142.240005	136.190002	136.369995	136.225464	30,497,000
2022-09-27	137.919998	139.419998	134.119995	134.399994	134.257538	30,826,500
2022-09-28	134.619995	142.029999	134.270004	141.610001	141.459915	32,658,500
2022-09-29	139.360001	139.839996	135.199997	136.410004	136.265427	38,985,400
2022-09-30	136.050003	140.990005	135.5	135.679993	135.536194	33,166,400
2022-10-03	137.139999	139.619995	136.100006	138.610001	138.463089	27,723,100
2022-10-04	140.490005	142.389999	139.339996	140.279999	140.131317	34,670,700
2022-10-05	138.240005	140.210007	134.779999	138.979996	138.832687	27,979,300
2022-10-06	137.720001	141.449997	136.600006	139.070007	138.922607	36,231,100
2022-10-07	136.759995	138.289993	132.440002	133.449997	133.308548	33,214,800
2022-10-10	133.550003	136.110001	131.869995	133.789993	133.648193	24,024,000
2022-10-11	131.619995	132.660004	126.989998	128.539993	128.403748	38,481,400
2022-10-12	128.320007	129.669998	126.25	127.5	127.364861	34,605,200
2022-10-13	123.529999	131.139999	122.529999	130.289993	130.151901	34,325,700
2022-10-14	131	131.789993	126.519997	126.760002	126.625648	23,559,400
2022-10-17	130.300003	134.789993	130.179993	134.039993	133.897919	29,612,200
2022-10-18	137.089996	137.839996	131.399994	132.800003	132.659256	25,445,000
2022-10-19	132.889999	137	132.220001	133.229996	133.088791	30,691,000
2022-10-20	132.929993	136.770004	131.309998	131.529999	131.390594	26,356,300
2022-10-21	126.309998	130.119995	125.440002	130.009995	129.872192	46,348,600
2022-10-24	127.25	133.479996	124.57	129.720001	129.58252	63,563,400
2022-10-25	130.880005	138.350006	130.589996	137.509995	137.364243	38,433,200
2022-10-26	131.679993	135.550003	128.529999	129.820007	129.682419	82,791,500
2022-10-27	97.980003	102.5	96.379997	97.940002	97.836197	232,316,600
2022-10-28	99.580002	100.849998	97.510002	99.199997	99.094856	95,928,300
2022-10-31	98.220001	99.32	92.599998	93.160004	93.061264	121,361,400
2022-11-01	94.330002	97.489998	93.550003	95.199997	95.099098	110,189,600
2022-11-02	94.209999	95.199997	90.480003	90.540001	90.444038	71,821,100
2022-11-03	90.080002	90.459999	88.410004	88.910004	88.815765	60,664,000
2022-11-04	90.349998	91.389999	88.089996	90.790001	90.693771	55,638,100
2022-11-07	94.779999	96.879997	93.099998	96.720001	96.617485	81,987,300
2022-11-08	95.919998	97.800003	94.790001	96.470001	96.367752	52,088,300
2022-11-09	101.720001	104.900002	100.739998	101.470001	101.362457	107,677,300
2022-11-10	107.120003	112.75	104.610001	111.870003	111.751434	80,671,000
2022-11-11	109.230003	114.900002	108.809998	113.019997	112.900208	59,961,700
2022-11-14	110.989998	116.269997	110.800003	114.220001	114.098938	53,395,000
2022-11-15	116.07	118.739998	114.410004	117.080002	116.95591	50,670,500
2022-11-16	114.5	116.080002	112.660004	113.230003	113.109993	33,287,800
2022-11-17	110.410004	112.330002	109.800003	111.449997	111.331871	35,093,800
2022-11-18	113.800003	114.32	110.620003	112.050003	111.931244	33,357,700
2022-11-21	111.519997	112.370003	109.190002	109.860001	109.743561	24,351,100
2022-11-22	109.860001	111.620003	108.32	111.440002	111.321892	29,029,000
2022-11-23	111.720001	112.669998	110.730003	112.239998	112.121033	21,343,100
2022-11-25	111.300003	112.730003	111.019997	111.410004	111.291924	12,007,600
2022-11-28	110.779999	112.040001	108.379997	108.779999	108.664703	23,309,400
2022-11-29	109.540001	110.940002	108.540001	109.459999	109.343987	23,899,200
2022-11-30	109.510002	118.160004	109.379997	118.099998	117.974823	43,348,600
2022-12-01	119.199997	121.199997	118.400002	120.440002	120.312347	36,551,400
2022-12-02	117.830002	124.040001	117.610001	123.489998	123.359116	39,950,500
2022-12-05	121.75	124.669998	121.349998	122.43	122.30024	35,474,900
2022-12-06	119.910004	120.550003	113.739998	114.120003	113.999046	43,689,200
2022-12-07	113.760002	115.879997	112.879997	113.93	113.80925	29,461,100
2022-12-08	116.389999	117.339996	114.589996	115.330002	115.207764	30,619,400
2022-12-09	115.300003	117.540001	113.870003	115.900002	115.777161	26,033,400
2022-12-12	115.18	115.720001	113.139999	114.709999	114.588417	24,747,100
2022-12-13	122.129997	123.300003	118.639999	120.150002	120.022659	44,701,100
2022-12-14	119.389999	124.139999	119.389999	121.589996	121.461121	36,922,000
2022-12-15	118.330002	118.629997	114.010002	116.150002	116.026894	34,531,000
2022-12-16	120.230003	123.309998	118.82	119.43	119.303421	67,064,000
2022-12-19	116.830002	117.800003	114.330002	114.480003	114.358665	29,769,900
2022-12-20	113.260002	117.330002	112.459999	117.089996	116.965897	28,742,500
2022-12-21	116.699997	120.339996	115.620003	119.760002	119.633072	20,392,800
2022-12-22	117.199997	118.620003	114.379997	117.120003	116.995865	23,618,100
2022-12-23	116.029999	118.18	115.540001	118.040001	117.914894	17,796,600
2022-12-27	117.93	118.599998	116.050003	116.879997	116.756119	21,392,300
2022-12-28	116.25	118.150002	115.510002	115.620003	115.497459	19,612,500
2022-12-29	116.400002	121.029999	115.769997	120.260002	120.132538	22,366,200
2022-12-30	118.160004	120.419998	117.739998	120.339996	120.212448	19,583,800
2023-01-03	122.82	126.370003	122.279999	124.739998	124.607788	35,528,500
2023-01-04	127.379997	129.050003	125.849998	127.370003	127.235008	32,397,100
2023-01-05	126.129997	128.520004	124.540001	126.940002	126.805458	25,447,100
2023-01-06	128.970001	130.330002	126.040001	130.020004	129.882202	27,584,500
2023-01-09	131.160004	132.949997	129.279999	129.470001	129.332779	26,649,100
2023-01-10	127.269997	133.440002	127.150002	132.990005	132.849045	28,684,400
2023-01-11	130.960007	133.850006	130.339996	132.889999	132.749146	25,423,000
2023-01-12	133.440002	137.679993	131.759995	136.710007	136.565109	30,757,700
2023-01-13	134.970001	137.389999	134.839996	136.979996	136.834808	22,423,800
2023-01-17	136.179993	136.75	134.25	135.360001	135.216537	21,147,600
2023-01-18	135.809998	137.25	132.800003	133.020004	132.879013	20,215,500
2023-01-19	132.490005	137.449997	132.139999	136.149994	136.005692	28,625,200
2023-01-20	135.889999	139.940002	134.610001	139.369995	139.222275	28,688,600
2023-01-23	139.289993	143.759995	138.660004	143.270004	143.118149	27,470,100
2023-01-24	141.690002	145	141.360001	143.139999	142.988281	21,970,200
2023-01-25	141.220001	143.169998	140.309998	141.5	141.350021	26,622,000
2023-01-26	144.399994	147.509995	143.300003	147.300003	147.143875	25,482,100
2023-01-27	148.240005	153.190002	147.389999	151.740005	151.579178	35,771,900
2023-01-30	149.410004	151.119995	146.949997	147.059998	146.904129	28,040,100
2023-01-31	147.949997	149.880005	147.520004	148.970001	148.812103	29,842,100
2023-02-01	148.029999	153.580002	147.059998	153.119995	152.957703	55,661,000
2023-02-02	183.380005	197.160004	180.160004	188.770004	188.569931	150,475,700
2023-02-03	183.470001	196.770004	182.889999	186.529999	186.332291	76,809,700
2023-02-06	186.529999	190.699997	185.520004	186.059998	185.862793	42,483,800
2023-02-07	185.580002	193.779999	184.399994	191.619995	191.416901	47,080,700
2023-02-08	190	190.830002	182.919998	183.429993	183.23558	36,139,100
2023-02-09	186.130005	186.649994	177.270004	177.919998	177.73143	37,118,800

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.