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	0.76	0.7	0.76	0.413487	4,800	ZYXI	2012-11-13
0.76	0.76	0.76	0.76	0.413487	0	ZYXI	2012-11-14
0.66	0.76	0.66	0.76	0.413487	800	ZYXI	2012-11-15
0.67	0.76	0.67	0.76	0.413487	800	ZYXI	2012-11-16
0.76	0.76	0.67	0.67	0.364522	1,700	ZYXI	2012-11-19
0.76	0.76	0.76	0.76	0.413487	100	ZYXI	2012-11-20
0.76	0.76	0.76	0.76	0.413487	0	ZYXI	2012-11-21
0.67	0.69	0.65	0.69	0.375403	10,100	ZYXI	2012-11-23
0.7	0.7	0.7	0.7	0.380843	1,400	ZYXI	2012-11-26
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-11-27
0.67	0.68	0.67	0.68	0.369962	4,200	ZYXI	2012-11-28
0.69	0.69	0.69	0.69	0.375403	100	ZYXI	2012-11-29
0.68	0.68	0.68	0.68	0.369962	5,000	ZYXI	2012-11-30
0.69	0.76	0.69	0.76	0.413487	2,000	ZYXI	2012-12-03
0.67	0.67	0.67	0.67	0.364522	10,000	ZYXI	2012-12-04
0.7	0.7	0.7	0.7	0.380843	2,300	ZYXI	2012-12-05
0.7	0.75	0.66	0.66	0.359081	6,800	ZYXI	2012-12-06
0.76	0.76	0.76	0.76	0.413487	200	ZYXI	2012-12-07
0.71	0.71	0.65	0.65	0.35364	11,000	ZYXI	2012-12-10
0.7	0.7	0.64	0.66	0.359081	9,200	ZYXI	2012-12-11
0.66	0.66	0.66	0.66	0.359081	1,700	ZYXI	2012-12-12
0.65	0.65	0.65	0.65	0.35364	2,300	ZYXI	2012-12-13
0.68	0.7	0.67	0.7	0.380843	1,600	ZYXI	2012-12-14
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-12-17
0.63	0.7	0.63	0.7	0.380843	1,200	ZYXI	2012-12-18
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-12-19
0.7	0.7	0.7	0.7	0.380843	2,100	ZYXI	2012-12-20
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-12-21
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2012-12-24
0.7	0.7	0.7	0.7	0.380843	600	ZYXI	2012-12-26
0.61	0.61	0.61	0.61	0.331878	3,000	ZYXI	2012-12-27
0.65	0.7	0.65	0.7	0.380843	18,800	ZYXI	2012-12-28
0.61	0.7	0.61	0.7	0.380843	4,600	ZYXI	2012-12-31
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2013-01-02
0.7	0.7	0.7	0.7	0.380843	0	ZYXI	2013-01-03
0.65	0.65	0.65	0.65	0.35364	17,900	ZYXI	2013-01-04
0.65	0.65	0.65	0.65	0.35364	3,100	ZYXI	2013-01-07
0.63	0.65	0.63	0.65	0.35364	9,800	ZYXI	2013-01-08
0.63	0.64	0.63	0.64	0.3482	15,800	ZYXI	2013-01-09
0.63	0.63	0.63	0.63	0.342759	1,000	ZYXI	2013-01-10
0.63	0.63	0.63	0.63	0.342759	0	ZYXI	2013-01-11
0.64	0.64	0.64	0.64	0.3482	400	ZYXI	2013-01-14
0.64	0.64	0.61	0.61	0.331878	10,000	ZYXI	2013-01-15
0.62	0.64	0.62	0.64	0.3482	800	ZYXI	2013-01-16
0.64	0.65	0.64	0.65	0.35364	3,500	ZYXI	2013-01-17
0.65	0.65	0.62	0.65	0.35364	1,800	ZYXI	2013-01-18
0.65	0.65	0.65	0.65	0.35364	7,600	ZYXI	2013-01-22
0.65	0.65	0.65	0.65	0.35364	900	ZYXI	2013-01-23
0.65	0.65	0.65	0.65	0.35364	3,000	ZYXI	2013-01-24
0.65	0.65	0.65	0.65	0.35364	0	ZYXI	2013-01-25
0.65	0.65	0.61	0.62	0.337319	5,700	ZYXI	2013-01-28
0.62	0.62	0.62	0.62	0.337319	0	ZYXI	2013-01-29
0.62	0.62	0.62	0.62	0.337319	0	ZYXI	2013-01-30
0.6	0.6	0.6	0.6	0.326437	3,800	ZYXI	2013-01-31
0.6	0.6	0.6	0.6	0.326437	6,000	ZYXI	2013-02-01
0.56	0.6	0.56	0.6	0.326437	12,800	ZYXI	2013-02-04
0.56	0.56	0.56	0.56	0.304675	17,000	ZYXI	2013-02-05
0.57	0.58	0.57	0.58	0.315556	9,900	ZYXI	2013-02-06
0.56	0.58	0.56	0.57	0.310115	1,300	ZYXI	2013-02-07
0.57	0.57	0.57	0.57	0.310115	0	ZYXI	2013-02-08
0.54	0.6	0.54	0.6	0.326437	300	ZYXI	2013-02-11
0.57	0.57	0.57	0.57	0.310115	11,000	ZYXI	2013-02-12
0.57	0.57	0.57	0.57	0.310115	0	ZYXI	2013-02-13
0.6	0.6	0.6	0.6	0.326437	2,000	ZYXI	2013-02-14
0.6	0.6	0.6	0.6	0.326437	0	ZYXI	2013-02-15
0.57	0.58	0.55	0.55	0.299234	34,200	ZYXI	2013-02-19
0.57	0.57	0.55	0.55	0.299234	12,900	ZYXI	2013-02-20
0.56	0.56	0.56	0.56	0.304675	7,400	ZYXI	2013-02-21
0.56	0.56	0.55	0.55	0.299234	6,800	ZYXI	2013-02-22
0.55	0.55	0.55	0.55	0.299234	20,000	ZYXI	2013-02-25
0.55	0.55	0.55	0.55	0.299234	16,600	ZYXI	2013-02-26
0.55	0.55	0.54	0.54	0.293794	11,500	ZYXI	2013-02-27
0.54	0.55	0.51	0.51	0.277472	11,800	ZYXI	2013-02-28
0.53	0.6	0.53	0.6	0.326437	10,800	ZYXI	2013-03-01
0.52	0.52	0.52	0.52	0.282912	3,000	ZYXI	2013-03-04
0.56	0.56	0.56	0.56	0.304675	4,000	ZYXI	2013-03-05
0.56	0.56	0.56	0.56	0.304675	0	ZYXI	2013-03-06
0.51	0.56	0.51	0.56	0.304675	900	ZYXI	2013-03-07
0.56	0.56	0.56	0.56	0.304675	5,000	ZYXI	2013-03-08
0.56	0.56	0.56	0.56	0.304675	0	ZYXI	2013-03-11
0.55	0.56	0.55	0.55	0.299234	7,800	ZYXI	2013-03-12
0.55	0.55	0.52	0.52	0.282912	300	ZYXI	2013-03-13
0.57	0.57	0.51	0.55	0.299234	88,100	ZYXI	2013-03-14
0.56	0.6	0.56	0.6	0.326437	10,300	ZYXI	2013-03-15
0.6	0.6	0.6	0.6	0.326437	0	ZYXI	2013-03-18
0.6	0.6	0.6	0.6	0.326437	800	ZYXI	2013-03-19
0.56	0.6	0.56	0.6	0.326437	10,100	ZYXI	2013-03-20
0.55	0.6	0.55	0.6	0.326437	15,900	ZYXI	2013-03-21
0.56	0.58	0.56	0.58	0.315556	26,300	ZYXI	2013-03-22
0.58	0.58	0.58	0.58	0.315556	0	ZYXI	2013-03-25
0.58	0.58	0.56	0.56	0.304675	2,400	ZYXI	2013-03-26
0.58	0.58	0.58	0.58	0.315556	1,000	ZYXI	2013-03-27
0.56	0.6	0.55	0.6	0.326437	55,300	ZYXI	2013-03-28
0.6	0.6	0.57	0.6	0.326437	17,800	ZYXI	2013-04-01
0.58	0.58	0.58	0.58	0.315556	2,000	ZYXI	2013-04-02
0.6	0.6	0.6	0.6	0.326437	11,100	ZYXI	2013-04-03
0.58	0.58	0.54	0.55	0.299234	12,300	ZYXI	2013-04-04
0.55	0.55	0.54	0.55	0.299234	36,200	ZYXI	2013-04-05
0.52	0.52	0.51	0.51	0.277472	25,000	ZYXI	2013-04-08
0.55	0.57	0.55	0.55	0.299234	16,900	ZYXI	2013-04-09