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
0.7	0.7	0.69	0.69	0.375403	4,000	ZYXI	2012-01-27
0.69	0.69	0.69	0.69	0.375403	0	ZYXI	2012-01-30
0.64	0.68	0.64	0.68	0.369962	2,300	ZYXI	2012-01-31
0.68	0.68	0.68	0.68	0.369962	0	ZYXI	2012-02-01
0.67	0.67	0.67	0.67	0.364522	1,400	ZYXI	2012-02-02
0.64	0.7	0.64	0.69	0.375403	85,400	ZYXI	2012-02-03
0.69	0.74	0.69	0.74	0.402606	200	ZYXI	2012-02-06
0.69	0.75	0.69	0.75	0.408047	300	ZYXI	2012-02-07
0.75	0.75	0.75	0.75	0.408047	0	ZYXI	2012-02-08
0.7	0.7	0.7	0.7	0.380843	200	ZYXI	2012-02-09
0.7	0.7	0.7	0.7	0.380843	2,200	ZYXI	2012-02-10
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-02-13
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-02-14
0.64	0.64	0.63	0.63	0.342759	13,500	ZYXI	2012-02-15
0.66	0.66	0.66	0.66	0.359081	3,800	ZYXI	2012-02-16
0.66	0.66	0.6	0.65	0.35364	18,900	ZYXI	2012-02-17
0.57	0.68	0.57	0.68	0.369962	11,800	ZYXI	2012-02-21
0.68	0.68	0.68	0.68	0.369962	0	ZYXI	2012-02-22
0.65	0.65	0.65	0.65	0.35364	4,000	ZYXI	2012-02-23
0.68	0.68	0.65	0.65	0.35364	18,800	ZYXI	2012-02-24
0.7	0.7	0.7	0.7	0.380843	1,000	ZYXI	2012-02-27
0.65	0.65	0.65	0.65	0.35364	9,800	ZYXI	2012-02-28
0.63	0.63	0.63	0.63	0.342759	7,500	ZYXI	2012-02-29
0.65	0.65	0.65	0.65	0.35364	500	ZYXI	2012-03-01
0.65	0.65	0.65	0.65	0.35364	1,000	ZYXI	2012-03-02
0.65	0.65	0.65	0.65	0.35364	1,300	ZYXI	2012-03-05
0.65	0.65	0.65	0.65	0.35364	0	ZYXI	2012-03-06
0.65	0.67	0.65	0.67	0.364522	700	ZYXI	2012-03-07
0.65	0.68	0.65	0.68	0.369962	7,700	ZYXI	2012-03-08
0.61	0.7	0.61	0.7	0.380843	4,500	ZYXI	2012-03-09
0.7	0.7	0.68	0.68	0.369962	32,700	ZYXI	2012-03-12
0.68	0.68	0.68	0.68	0.369962	0	ZYXI	2012-03-13
0.65	0.7	0.65	0.7	0.380843	11,000	ZYXI	2012-03-14
0.7	0.74	0.7	0.74	0.402606	60,500	ZYXI	2012-03-15
0.68	0.75	0.68	0.75	0.408047	4,700	ZYXI	2012-03-16
0.7	0.84	0.7	0.84	0.457012	10,800	ZYXI	2012-03-19
0.8	0.8	0.8	0.8	0.43525	2,000	ZYXI	2012-03-20
0.8	0.8	0.77	0.8	0.43525	8,600	ZYXI	2012-03-21
0.8	0.8	0.75	0.75	0.408047	16,800	ZYXI	2012-03-22
0.75	0.75	0.75	0.75	0.408047	7,500	ZYXI	2012-03-23
0.75	0.83	0.75	0.83	0.451572	12,600	ZYXI	2012-03-26
0.8	0.8	0.75	0.8	0.43525	18,600	ZYXI	2012-03-27
0.8	0.8	0.8	0.8	0.43525	0	ZYXI	2012-03-28
0.76	0.8	0.76	0.8	0.43525	5,100	ZYXI	2012-03-29
0.83	0.83	0.75	0.8	0.43525	11,000	ZYXI	2012-03-30
0.75	0.75	0.66	0.75	0.408047	14,500	ZYXI	2012-04-02
0.75	0.75	0.7	0.7	0.380843	5,700	ZYXI	2012-04-03
0.63	0.75	0.63	0.75	0.408047	200	ZYXI	2012-04-04
0.7	0.75	0.7	0.75	0.408047	4,400	ZYXI	2012-04-05
0.7	0.7	0.7	0.7	0.380843	5,700	ZYXI	2012-04-09
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-04-10
0.7	0.7	0.7	0.7	0.380843	800	ZYXI	2012-04-11
0.6	0.75	0.6	0.75	0.408047	16,600	ZYXI	2012-04-12
0.75	0.75	0.75	0.75	0.408047	0	ZYXI	2012-04-13
0.75	0.75	0.75	0.75	0.408047	0	ZYXI	2012-04-16
0.62	0.62	0.62	0.62	0.337319	900	ZYXI	2012-04-17
0.65	0.79	0.65	0.66	0.359081	65,600	ZYXI	2012-04-18
0.64	0.64	0.64	0.64	0.3482	100	ZYXI	2012-04-19
0.64	0.64	0.64	0.64	0.3482	0	ZYXI	2012-04-20
0.64	0.64	0.64	0.64	0.3482	500	ZYXI	2012-04-23
0.64	0.64	0.64	0.64	0.3482	0	ZYXI	2012-04-24
0.65	0.7	0.63	0.63	0.342759	27,300	ZYXI	2012-04-25
0.63	0.75	0.63	0.75	0.408047	1,800	ZYXI	2012-04-26
0.63	0.75	0.63	0.75	0.408047	3,800	ZYXI	2012-04-27
0.75	0.75	0.75	0.75	0.408047	0	ZYXI	2012-04-30
0.66	0.75	0.64	0.75	0.408047	13,000	ZYXI	2012-05-01
0.65	0.7	0.65	0.7	0.380843	5,300	ZYXI	2012-05-02
0.65	0.74	0.65	0.74	0.402606	34,000	ZYXI	2012-05-03
0.75	0.75	0.75	0.75	0.408047	200	ZYXI	2012-05-04
0.7	0.75	0.7	0.75	0.408047	11,000	ZYXI	2012-05-07
0.75	0.75	0.62	0.7	0.380843	5,900	ZYXI	2012-05-08
0.7	0.7	0.7	0.7	0.380843	1,000	ZYXI	2012-05-09
0.7	0.7	0.61	0.7	0.380843	5,800	ZYXI	2012-05-10
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-05-11
0.64	0.7	0.64	0.69	0.375403	13,800	ZYXI	2012-05-14
0.64	0.75	0.64	0.65	0.35364	4,200	ZYXI	2012-05-15
0.67	0.75	0.66	0.75	0.408047	1,000	ZYXI	2012-05-16
0.65	0.7	0.65	0.7	0.380843	15,200	ZYXI	2012-05-17
0.7	0.7	0.7	0.7	0.380843	6,000	ZYXI	2012-05-18
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-05-21
0.68	0.68	0.68	0.68	0.369962	1,200	ZYXI	2012-05-22
0.7	0.7	0.7	0.7	0.380843	5,100	ZYXI	2012-05-23
0.74	0.74	0.74	0.74	0.402606	300	ZYXI	2012-05-24
0.74	0.74	0.74	0.74	0.402606	2,800	ZYXI	2012-05-25
0.7	0.74	0.7	0.74	0.402606	26,000	ZYXI	2012-05-29
0.74	0.74	0.74	0.74	0.402606	30,000	ZYXI	2012-05-30
0.72	0.74	0.72	0.74	0.402606	4,700	ZYXI	2012-05-31
0.75	0.75	0.72	0.75	0.408047	21,700	ZYXI	2012-06-01
0.7	0.74	0.66	0.74	0.402606	36,000	ZYXI	2012-06-04
0.75	0.75	0.7	0.75	0.408047	49,700	ZYXI	2012-06-05
0.79	0.79	0.79	0.79	0.429809	800	ZYXI	2012-06-06
0.75	0.75	0.75	0.75	0.408047	19,000	ZYXI	2012-06-07
0.74	0.78	0.74	0.75	0.408047	15,000	ZYXI	2012-06-08
0.75	0.75	0.75	0.75	0.408047	4,000	ZYXI	2012-06-11
0.75	0.75	0.75	0.75	0.408047	3,100	ZYXI	2012-06-12
0.79	0.79	0.79	0.79	0.429809	2,500	ZYXI	2012-06-13
0.74	0.74	0.74	0.74	0.402606	900	ZYXI	2012-06-14
0.74	0.74	0.74	0.74	0.402606	4,200	ZYXI	2012-06-15
0.78	0.78	0.78	0.78	0.424368	1,000	ZYXI	2012-06-18
0.74	0.84	0.74	0.84	0.457012	7,800	ZYXI	2012-06-19