Datasets:

sebdg
/

trading_data

Dataset card Viewer Files Files and versions Community

Subset (3)

all · 28.2M rows

Split (1)

train · 28.2M rows

Open float64 0 182B ⌀	High float64 0 182B ⌀	Low float64 0 170B ⌀	Close float64 0 174B ⌀	Adj Close float64 -2,380,501,150,561,452,000,000 18,835,157,551B ⌀	Volume float64 0 18B ⌀	File stringlengths 1 5	Date stringlengths 10 10
13.2	13.24	13.2	13.24	13.24	59,700	AAAU	2019-06-04
13.36	13.36	13.26	13.27	13.27	28,300	AAAU	2019-06-05
13.33	13.38	13.31	13.32	13.32	253,300	AAAU	2019-06-06
13.44	13.46	13.39	13.4	13.4	12,000	AAAU	2019-06-07
13.28	13.28	13.23	13.26	13.26	363,800	AAAU	2019-06-10
13.23	13.26	13.22	13.25	13.25	4,300	AAAU	2019-06-11
13.3	13.34	13.3	13.32	13.32	18,100	AAAU	2019-06-12
13.43	13.5	13.37	13.44	13.44	9,600	AAAU	2019-06-13
13.47	13.56	12.82	13.39	13.39	43,100	AAAU	2019-06-14
13.41	13.46	13.35	13.4	13.4	42,500	AAAU	2019-06-17
13.51	13.52	13.4	13.45	13.45	33,000	AAAU	2019-06-18
13.42	13.54	13.42	13.53	13.53	64,500	AAAU	2019-06-19
13.8	13.92	13.8	13.89	13.89	196,900	AAAU	2019-06-20
13.95	13.99	13.9	13.98	13.98	67,400	AAAU	2019-06-21
14.05	14.18	14.04	14.17	14.17	83,900	AAAU	2019-06-24
14.28	14.34	14.12	14.22	14.22	105,400	AAAU	2019-06-25
14.08	14.13	14.03	14.08	14.08	52,300	AAAU	2019-06-26
14.02	14.06	14.01	14.06	14.06	26,400	AAAU	2019-06-27
14.08	14.1	14.07	14.1	14.1	9,600	AAAU	2019-06-28
13.8	13.96	13.75	13.81	13.81	26,300	AAAU	2019-07-01
13.9	14.12	13.89	14.12	14.12	20,200	AAAU	2019-07-02
14.14	14.19	14.12	14.14	14.14	31,600	AAAU	2019-07-03
13.89	14.01	13.84	13.98	13.98	39,500	AAAU	2019-07-05
14	14.01	13.9	13.9	13.9	39,300	AAAU	2019-07-08
13.92	13.97	13.89	13.94	13.94	28,000	AAAU	2019-07-09
14.07	14.17	14.04	14.15	14.15	23,200	AAAU	2019-07-10
14.13	14.13	14.03	14.05	14.05	16,400	AAAU	2019-07-11
14.07	14.15	14.05	14.13	14.13	30,000	AAAU	2019-07-12
14.11	14.13	14.06	14.12	14.12	5,700	AAAU	2019-07-15
14.1	14.1	14	14.01	14.01	16,400	AAAU	2019-07-16
14.08	14.24	14.08	14.23	14.23	49,100	AAAU	2019-07-17
14.17	14.46	14.15	14.43	14.43	119,800	AAAU	2019-07-18
14.34	14.39	14.2	14.23	14.23	123,700	AAAU	2019-07-19
14.24	14.27	14.22	14.23	14.23	56,000	AAAU	2019-07-22
14.23	14.27	14.14	14.14	14.14	76,800	AAAU	2019-07-23
14.25	14.26	14.19	14.22	14.22	55,000	AAAU	2019-07-24
14.21	14.21	14.1	14.12	14.12	69,900	AAAU	2019-07-25
14.21	14.21	14.15	14.15	14.15	28,400	AAAU	2019-07-26
14.19	14.24	14.15	14.24	14.24	44,200	AAAU	2019-07-29
14.28	14.3	14.24	14.29	14.29	42,500	AAAU	2019-07-30
14.29	14.29	14.1	14.1	14.1	50,900	AAAU	2019-07-31
14.03	14.44	14.02	14.43	14.43	80,400	AAAU	2019-08-01
14.33	14.45	14.33	14.39	14.39	55,500	AAAU	2019-08-02
14.6	14.67	14.55	14.58	14.58	75,100	AAAU	2019-08-05
14.64	14.71	14.62	14.7	14.7	47,000	AAAU	2019-08-06
14.96	15.07	14.92	14.93	14.93	194,100	AAAU	2019-08-07
14.92	15.06	14.9	15	15	84,300	AAAU	2019-08-08
14.96	15.04	14.92	14.96	14.96	51,900	AAAU	2019-08-09
14.99	15.15	14.99	15.11	15.11	74,000	AAAU	2019-08-12
15.16	15.16	14.77	15.01	15.01	132,600	AAAU	2019-08-13
15.12	15.92	15.1	15.12	15.12	218,300	AAAU	2019-08-14
15.14	15.23	15.1	15.21	15.21	92,900	AAAU	2019-08-15
15.12	15.17	15.05	15.12	15.12	105,600	AAAU	2019-08-16
14.97	15.01	14.91	14.93	14.93	84,100	AAAU	2019-08-19
15.01	15.05	15	15.05	15.05	28,500	AAAU	2019-08-20
15	15.04	14.99	15.01	15.01	57,200	AAAU	2019-08-21
14.97	15.02	14.94	14.97	14.97	63,100	AAAU	2019-08-22
15.02	15.27	15	15.27	15.27	49,900	AAAU	2019-08-23
15.29	15.35	15.24	15.24	15.24	90,300	AAAU	2019-08-26
15.28	15.41	15.28	15.4	15.4	66,400	AAAU	2019-08-27
15.39	15.42	15.34	15.37	15.37	176,000	AAAU	2019-08-28
15.4	15.4	15.18	15.26	15.26	111,200	AAAU	2019-08-29
15.23	15.27	15.17	15.21	15.21	53,900	AAAU	2019-08-30
15.35	15.47	15.34	15.43	15.43	98,900	AAAU	2019-09-03
15.43	15.53	15.41	15.52	15.52	147,000	AAAU	2019-09-04
15.35	15.35	15.06	15.16	15.16	162,800	AAAU	2019-09-05
15.22	15.23	15.02	15.03	15.03	62,600	AAAU	2019-09-06
15.08	15.08	14.96	14.97	14.97	59,200	AAAU	2019-09-09
14.95	14.97	14.84	14.84	14.84	55,200	AAAU	2019-09-10
14.87	14.96	14.86	14.94	14.94	75,000	AAAU	2019-09-11
15.11	15.14	14.95	14.96	14.96	110,600	AAAU	2019-09-12
15.01	15.03	14.84	14.85	14.85	28,800	AAAU	2019-09-13
14.98	15.03	14.94	14.97	14.97	81,500	AAAU	2019-09-16
15.02	15.03	14.97	14.99	14.99	15,400	AAAU	2019-09-17
15.03	15.07	14.81	14.9	14.9	50,100	AAAU	2019-09-18
14.99	15	14.95	14.95	14.95	20,400	AAAU	2019-09-19
14.99	15.14	14.99	15.14	15.14	37,400	AAAU	2019-09-20
15.17	15.24	15.15	15.23	15.23	67,400	AAAU	2019-09-23
15.17	15.33	15.14	15.29	15.29	84,600	AAAU	2019-09-24
15.26	15.26	14.99	15.02	15.02	42,000	AAAU	2019-09-25
15.08	15.09	15.02	15.02	15.02	18,500	AAAU	2019-09-26
14.87	14.99	14.85	14.94	14.94	470,900	AAAU	2019-09-27
14.8	14.83	14.62	14.72	14.72	311,300	AAAU	2019-09-30
14.61	14.83	14.59	14.77	14.77	236,400	AAAU	2019-10-01
14.91	15.02	14.9	14.95	14.95	124,400	AAAU	2019-10-02
14.96	15.16	14.96	15.03	15.03	41,300	AAAU	2019-10-03
14.99	15.05	14.96	15.03	15.03	69,900	AAAU	2019-10-04
14.94	14.99	14.87	14.89	14.89	109,700	AAAU	2019-10-07
15.04	15.05	14.95	15.02	15.02	41,300	AAAU	2019-10-08
15.06	15.08	15.02	15.05	15.05	60,300	AAAU	2019-10-09
15	15	14.9	14.91	14.91	80,700	AAAU	2019-10-10
14.83	14.83	14.71	14.82	14.82	153,900	AAAU	2019-10-11
14.87	14.91	14.86	14.9	14.9	267,800	AAAU	2019-10-14
14.86	14.86	14.75	14.78	14.78	34,100	AAAU	2019-10-15
14.85	14.88	14.8	14.86	14.86	94,900	AAAU	2019-10-16
14.9	14.93	14.88	14.88	14.88	88,300	AAAU	2019-10-17
14.88	14.9	14.86	14.87	14.87	166,300	AAAU	2019-10-18
14.91	14.91	14.8	14.8	14.8	51,200	AAAU	2019-10-21
14.85	14.89	14.8	14.85	14.85	64,100	AAAU	2019-10-22
14.9	14.93	14.89	14.89	14.89	22,400	AAAU	2019-10-23