Datasets:

KawgKawgKawg
/

Random-Stock

Date stringlengths 10 10	Open float64 43.1 52.7	High float64 45.1 52.7	Low float64 42.8 50.2	Close float64 44 50.2	Adj Close float64 42.4 48	Volume int64 0 1.23M
2013-12-18	50.049999	50.060001	50	50.060001	43.978485	1,000
2013-12-19	50.209999	50.209999	50.07	50.07	43.987247	1,000
2013-12-20	49.900002	49.900002	49.900002	49.900002	43.837894	200
2013-12-23	49.82	50	49.82	50	43.925762	15,000
2013-12-24	50.099998	50.099998	50.099998	50.099998	44.035622	1,400
2013-12-26	50.099998	50.099998	50.099998	50.099998	44.035622	0
2013-12-27	50.07	50.07	50.07	50.07	44.009254	800
2013-12-30	49.98	49.98	49.98	49.98	43.930157	6,000
2013-12-31	50	50	50	50	43.947731	10,000
2014-01-02	49.93	49.93	49.93	49.93	43.886215	200
2014-01-03	49.93	49.93	49.93	49.93	43.886215	0
2014-01-06	49.93	49.93	49.93	49.93	43.886215	0
2014-01-07	50.150002	50.150002	50.049999	50.080002	44.018051	8,700
2014-01-08	50.18	50.23	50.150002	50.150002	44.079567	13,500
2014-01-09	50.189999	50.189999	50.099998	50.119999	44.053204	10,300
2014-01-10	50	50.119999	49.98	50.009998	43.956535	8,800
2014-01-13	50.07	50.07	50.009998	50.009998	43.956535	9,800
2014-01-14	50.099998	50.099998	50.02	50.02	43.965321	4,200
2014-01-15	50.060001	50.060001	50	50.009998	43.956535	2,500
2014-01-16	50.080002	50.099998	50.060001	50.09	44.026844	3,500
2014-01-17	50.200001	50.200001	50.029999	50.049999	43.991676	7,000
2014-01-21	50.18	50.18	50.009998	50.02	43.965321	3,100
2014-01-22	50.040001	50.110001	50.02	50.110001	44.04443	36,200
2014-01-23	50.200001	50.200001	49.799999	49.799999	43.771927	6,800
2014-01-24	49.900002	49.900002	49.900002	49.900002	43.859833	200
2014-01-27	49.970001	49.970001	49.970001	49.970001	43.987473	5,000
2014-01-28	50.009998	50.009998	49.990002	50	44.013889	700
2014-01-29	50	50	50	50	44.013889	0
2014-01-30	49.970001	49.970001	49.970001	49.970001	43.987473	200
2014-01-31	49.91	49.91	49.91	49.91	43.93465	3,400
2014-02-03	49.91	49.91	49.91	49.91	43.93465	0
2014-02-04	49.91	49.91	49.91	49.91	43.93465	0
2014-02-05	49.919998	49.919998	49.900002	49.900002	43.925858	6,000
2014-02-06	49.900002	49.900002	49.900002	49.900002	43.925858	0
2014-02-07	49.98	49.98	49.98	49.98	43.996281	400
2014-02-10	49.98	49.98	49.98	49.98	43.996281	400
2014-02-11	49.98	49.98	49.98	49.98	43.996281	0
2014-02-12	50.09	50.09	50.09	50.09	44.093105	400
2014-02-13	50.09	50.09	50.09	50.09	44.093105	0
2014-02-14	50.09	50.09	50.09	50.09	44.093105	0
2014-02-18	50.09	50.09	50.09	50.09	44.093105	0
2014-02-19	50.080002	50.080002	50.080002	50.080002	44.084297	300
2014-02-20	50.080002	50.080002	50.080002	50.080002	44.084297	0
2014-02-21	49.400002	49.400002	49.400002	49.400002	43.485725	100
2014-02-24	49.400002	49.400002	49.400002	49.400002	43.551842	0
2014-02-25	49.400002	49.400002	49.400002	49.400002	43.551842	0
2014-02-26	49.400002	49.400002	49.400002	49.400002	43.551842	0
2014-02-27	49.82	49.82	49.82	49.82	43.922119	1,500
2014-02-28	49.82	49.82	49.82	49.82	43.922119	0
2014-03-03	49.959999	49.959999	49.959999	49.959999	44.04554	200
2014-03-04	49.959999	49.959999	49.959999	49.959999	44.04554	0
2014-03-05	50.099998	50.099998	50.099998	50.099998	44.168968	1,000
2014-03-06	50.099998	50.099998	50.099998	50.099998	44.168968	0
2014-03-07	50.099998	50.099998	50.099998	50.099998	44.168968	0
2014-03-10	50.099998	50.099998	50.099998	50.099998	44.168968	0
2014-03-11	50.09	50.09	50.09	50.09	44.160168	1,000
2014-03-12	50.09	50.09	50.09	50.09	44.160168	0
2014-03-13	50.09	50.09	50.09	50.09	44.160168	0
2014-03-14	50.09	50.09	50.09	50.09	44.160168	0
2014-03-17	50.09	50.09	50.09	50.09	44.160168	0
2014-03-18	50.09	50.09	50.09	50.09	44.160168	0
2014-03-19	50.119999	50.119999	50.119999	50.119999	44.1866	500
2014-03-20	50.119999	50.119999	50.119999	50.119999	44.1866	0
2014-03-21	50.119999	50.119999	50.119999	50.119999	44.1866	0
2014-03-24	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-03-25	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-03-26	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-03-27	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-03-28	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-03-31	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-01	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-02	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-03	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-04	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-07	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-08	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-09	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-10	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-11	50.119999	50.119999	50.119999	50.119999	44.252827	0
2014-04-14	51	51	49.939999	50.009998	44.155697	3,100
2014-04-15	50.009998	50.009998	50.009998	50.009998	44.155697	0
2014-04-16	50.009998	50.009998	50.009998	50.009998	44.155697	0
2014-04-17	50.009998	50.009998	50.009998	50.009998	44.155697	0
2014-04-21	50.009998	50.009998	50.009998	50.009998	44.222023	0
2014-04-22	50.009998	50.009998	50.009998	50.009998	44.222023	0
2014-04-23	50.009998	50.009998	50.009998	50.009998	44.222023	0
2014-04-24	50.099998	50.110001	50.099998	50.110001	44.310452	300
2014-04-25	50.110001	50.110001	50.110001	50.110001	44.310452	0
2014-04-28	50.080002	50.080002	50.080002	50.080002	44.283924	200
2014-04-29	50.080002	50.080002	50.080002	50.080002	44.283924	0
2014-04-30	50.080002	50.080002	50.080002	50.080002	44.283924	0
2014-05-01	50	50	50	50	44.213181	200
2014-05-02	50	50	50	50	44.213181	0
2014-05-05	50	50	50	50	44.213181	0
2014-05-06	50.200001	50.200001	50.200001	50.200001	44.390018	200
2014-05-07	50.16	50.16	49.889999	49.889999	44.115917	9,800
2014-05-08	50.130001	50.23	50.130001	50.16	44.354656	2,500
2014-05-09	50.16	50.16	50.16	50.16	44.354656	0
2014-05-12	50.200001	50.209999	50.18	50.200001	44.390018	4,200
2014-05-13	50.099998	50.099998	50.080002	50.080002	44.283924	1,500

End of preview. Expand in Data Studio

README.md exists but content is empty.

Downloads last month: 2

Size of downloaded dataset files:

165 kB

Size of the auto-converted Parquet files:

41.4 kB

Number of rows:

1,582