Datasets:
zcxi
/
suju

Dataset card Data Studio Files
xet
 Community
15
Date
timestamp[us]
Open
float64
High
float64
Low
float64
Close
float64
Amount
float64
Vol
int64
StockCode
large_string
2025-01-06T00:00:00
6.78
6.9
6.5
6.7
216,462,000
32,140,229
000006
2025-01-07T00:00:00
6.72
6.86
6.66
6.85
160,237,520
23,684,150
000006
2025-01-08T00:00:00
6.8
7.05
6.68
6.96
253,004,656
36,692,074
000006
2025-01-09T00:00:00
6.88
6.99
6.81
6.9
144,172,288
20,908,067
000006
2025-01-10T00:00:00
6.94
7.06
6.71
6.72
169,348,736
24,592,900
000006
2025-01-13T00:00:00
6.55
6.68
6.31
6.63
151,139,936
23,184,873
000006
2025-01-14T00:00:00
6.63
6.88
6.6
6.86
148,318,576
21,883,794
000006
2025-01-15T00:00:00
6.84
6.96
6.74
6.78
149,121,520
21,867,639
000006
2025-01-16T00:00:00
6.79
7
6.79
6.87
146,433,952
21,278,052
000006
2025-01-17T00:00:00
6.77
6.83
6.66
6.8
136,090,928
20,121,996
000006
2025-01-20T00:00:00
6.9
7.48
6.7
7.48
291,054,656
40,079,822
000006
2025-01-21T00:00:00
7.36
8.23
7.25
7.58
724,160,000
92,876,809
000006
2025-01-22T00:00:00
7.1
7.35
6.98
7.03
399,372,320
55,939,023
000006
2025-01-23T00:00:00
7.16
7.31
6.88
6.88
322,820,704
45,315,036
000006
2025-01-24T00:00:00
6.89
7.1
6.74
7.05
279,512,896
40,326,504
000006
2025-01-27T00:00:00
6.99
7.17
6.71
6.77
209,665,104
30,362,300
000006
2025-02-05T00:00:00
6.7
6.94
6.5
6.75
243,782,448
36,668,002
000006
2025-02-06T00:00:00
6.76
6.88
6.65
6.83
173,875,712
25,637,799
000006
2025-02-07T00:00:00
6.8
7.12
6.8
6.97
231,726,928
33,122,799
000006
2025-02-10T00:00:00
6.91
7.29
6.91
7.28
289,987,136
40,727,670
000006
2025-02-11T00:00:00
7.28
7.35
7.02
7.04
215,991,568
30,369,731
000006
2025-02-12T00:00:00
7.06
7.2
6.91
7.2
243,148,624
34,329,887
000006
2025-02-13T00:00:00
7.19
7.27
7.07
7.14
321,716,960
44,928,846
000006
2025-02-14T00:00:00
7.11
7.15
6.97
7.04
180,913,088
25,683,604
000006
2025-02-17T00:00:00
7.04
7.17
7
7.08
222,159,408
31,391,831
000006
2025-02-18T00:00:00
7.08
7.09
6.66
6.66
230,353,344
33,701,725
000006
2025-02-19T00:00:00
6.67
6.76
6.63
6.68
189,496,816
28,319,147
000006
2025-02-20T00:00:00
6.64
6.8
6.5
6.78
236,693,680
35,560,945
000006
2025-02-21T00:00:00
6.87
6.9
6.53
6.65
249,495,024
37,532,527
000006
2025-02-24T00:00:00
6.58
6.73
6.51
6.52
209,844,656
31,868,196
000006
2025-02-25T00:00:00
6.44
6.57
6.38
6.41
171,975,712
26,647,204
000006
2025-02-26T00:00:00
6.4
6.94
6.4
6.61
318,403,968
47,505,883
000006
2025-02-27T00:00:00
6.57
7
6.57
6.73
330,809,056
48,692,369
000006
2025-02-28T00:00:00
6.71
6.79
6.37
6.38
268,068,448
41,184,327
000006
2025-03-03T00:00:00
6.4
6.59
6.33
6.44
219,107,712
33,949,705
000006
2025-03-04T00:00:00
6.4
6.7
6.4
6.54
265,201,120
40,275,660
000006
2025-03-05T00:00:00
6.47
6.53
6.33
6.52
212,839,040
33,134,972
000006
2025-03-06T00:00:00
6.54
6.7
6.54
6.7
315,909,280
47,570,863
000006
2025-03-07T00:00:00
6.66
6.68
6.4
6.44
253,635,808
39,238,922
000006
2025-03-10T00:00:00
6.39
6.45
6.33
6.44
153,629,136
24,121,178
000006
2025-03-11T00:00:00
6.48
7
6.35
6.75
385,517,568
58,068,184
000006
2025-03-12T00:00:00
6.71
6.86
6.65
6.66
256,074,976
37,995,039
000006
2025-03-13T00:00:00
6.66
6.69
6.43
6.51
182,227,088
27,996,164
000006
2025-03-14T00:00:00
6.49
6.6
6.46
6.59
155,348,160
23,756,405
000006
2025-03-17T00:00:00
6.55
6.7
6.55
6.61
162,646,880
24,580,004
000006
2025-03-18T00:00:00
6.59
6.67
6.54
6.57
136,214,720
20,644,294
000006
2025-03-19T00:00:00
6.53
6.7
6.45
6.51
177,331,952
26,987,700
000006
2025-03-20T00:00:00
6.5
6.56
6.46
6.48
105,078,048
16,166,233
000006
2025-03-21T00:00:00
6.45
6.94
6.39
6.76
334,417,280
50,553,233
000006
2025-03-24T00:00:00
6.57
6.62
6.44
6.48
202,284,848
31,153,658
000006
2025-03-25T00:00:00
6.45
6.55
6.42
6.52
124,460,448
19,187,387
000006
2025-03-26T00:00:00
6.56
6.84
6.48
6.76
322,035,360
48,127,041
000006
2025-03-27T00:00:00
6.72
7.44
6.66
7.44
770,545,152
106,387,662
000006
2025-03-28T00:00:00
7.58
8.16
7.38
7.76
1,177,737,856
152,611,031
000006
2025-03-31T00:00:00
7.8
8.22
7.26
7.29
985,171,968
126,399,428
000006
2025-04-01T00:00:00
7.39
7.5
7.2
7.23
551,379,584
75,395,797
000006
2025-04-02T00:00:00
7.23
7.33
6.99
7.06
396,509,600
55,702,569
000006
2025-04-03T00:00:00
7.05
7.15
6.88
6.97
277,495,328
39,693,104
000006
2025-04-07T00:00:00
6.48
6.5
6.27
6.27
203,606,160
32,274,500
000006
2025-04-08T00:00:00
6
6.14
5.64
5.71
438,643,488
75,999,008
000006
2025-04-09T00:00:00
5.6
5.99
5.15
5.92
386,042,336
68,596,713
000006
2025-04-10T00:00:00
6
6.25
5.92
6.1
317,838,400
52,053,210
000006
2025-04-11T00:00:00
6.01
6.33
5.96
6.29
281,949,344
45,513,601
000006
2025-04-14T00:00:00
6.23
6.4
6.23
6.34
222,888,400
35,227,901
000006
2025-04-15T00:00:00
6.33
6.56
6.2
6.28
214,563,936
33,827,601
000006
2025-04-16T00:00:00
6.23
6.35
6.02
6.17
154,350,032
24,918,155
000006
2025-04-17T00:00:00
6.13
6.42
6.13
6.24
173,728,992
27,525,600
000006
2025-04-18T00:00:00
6.24
6.46
6.21
6.43
218,748,832
34,530,991
000006
2025-04-21T00:00:00
6.32
6.45
6.2
6.39
199,334,864
31,510,501
000006
2025-04-22T00:00:00
6.35
6.52
6.35
6.42
182,860,560
28,326,891
000006
2025-04-23T00:00:00
6.39
6.47
6.34
6.43
158,839,056
24,826,005
000006
2025-04-24T00:00:00
6.46
6.48
6.28
6.34
145,248,208
22,816,100
000006
2025-04-25T00:00:00
6.31
6.55
6.25
6.25
248,623,232
38,748,597
000006
2025-04-28T00:00:00
6.31
6.36
6.15
6.18
158,121,120
25,433,130
000006
2025-04-29T00:00:00
6.18
6.4
6.14
6.26
129,925,632
20,815,037
000006
2025-04-30T00:00:00
6.3
6.49
6.3
6.35
147,949,920
23,158,153
000006
2025-05-06T00:00:00
6.32
6.46
6.32
6.46
153,531,504
23,943,189
000006
2025-05-07T00:00:00
6.55
6.66
6.49
6.56
209,069,584
31,805,141
000006
2025-05-08T00:00:00
6.52
6.83
6.52
6.66
246,137,584
36,783,260
000006
2025-05-09T00:00:00
6.66
6.7
6.4
6.44
162,768,208
25,121,700
000006
2025-05-12T00:00:00
6.5
6.58
6.43
6.47
150,982,880
23,233,600
000006
2025-05-13T00:00:00
6.52
6.59
6.47
6.49
129,825,624
19,920,107
000006
2025-05-14T00:00:00
6.58
6.66
6.43
6.6
239,173,776
36,445,298
000006
2025-05-15T00:00:00
6.59
6.6
6.43
6.52
149,792,784
23,053,800
000006
2025-05-16T00:00:00
6.5
6.68
6.48
6.52
151,018,336
23,045,291
000006
2025-05-19T00:00:00
6.73
7.17
6.73
6.96
714,231,744
101,633,171
000006
2025-05-20T00:00:00
6.82
7.02
6.8
6.92
455,014,272
66,069,863
000006
2025-05-21T00:00:00
6.87
6.91
6.72
6.75
215,462,400
31,786,100
000006
2025-05-22T00:00:00
6.74
6.96
6.68
6.85
308,052,960
45,163,265
000006
2025-05-23T00:00:00
6.82
7.02
6.75
6.76
304,118,336
44,188,577
000006
2025-05-26T00:00:00
6.76
7.1
6.75
6.89
335,633,536
48,217,739
000006
2025-05-27T00:00:00
6.89
7.36
6.81
7.24
436,443,616
61,417,664
000006
2025-05-28T00:00:00
7.18
7.28
7.06
7.07
280,960,544
39,241,028
000006
2025-05-29T00:00:00
7.04
7.1
6.96
6.99
255,938,864
36,503,093
000006
2025-05-30T00:00:00
6.99
7.15
6.91
6.93
230,894,544
32,941,018
000006
2025-06-03T00:00:00
6.8
6.84
6.69
6.74
184,774,064
27,424,501
000006
2025-06-04T00:00:00
6.72
6.8
6.69
6.74
131,465,168
19,498,200
000006
2025-06-05T00:00:00
6.74
6.84
6.69
6.8
146,041,536
21,567,171
000006
2025-06-06T00:00:00
6.8
6.82
6.73
6.8
113,331,952
16,737,000
000006
2025-06-09T00:00:00
6.73
6.83
6.64
6.8
138,469,344
20,514,171
000006