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
0.31	0.42	0.31	0.42	0.408906	8,800	ZYXI	2016-01-20
0.31	0.42	0.31	0.42	0.408906	21,400	ZYXI	2016-01-21
0.42	0.42	0.42	0.42	0.408906	0	ZYXI	2016-01-22
0.42	0.42	0.42	0.42	0.408906	0	ZYXI	2016-01-25
0.36	0.36	0.35	0.35	0.340755	3,500	ZYXI	2016-01-26
0.36	0.36	0.36	0.36	0.350491	10,300	ZYXI	2016-01-27
0.31	0.36	0.31	0.36	0.350491	3,800	ZYXI	2016-01-28
0.32	0.36	0.32	0.33	0.321283	14,000	ZYXI	2016-01-29
0.36	0.36	0.36	0.36	0.350491	2,400	ZYXI	2016-02-01
0.36	0.36	0.32	0.36	0.350491	17,800	ZYXI	2016-02-02
0.36	0.36	0.34	0.34	0.331019	11,600	ZYXI	2016-02-03
0.36	0.36	0.35	0.36	0.350491	16,800	ZYXI	2016-02-04
0.36	0.36	0.36	0.36	0.350491	1,100	ZYXI	2016-02-05
0.35	0.36	0.35	0.36	0.350491	4,900	ZYXI	2016-02-08
0.36	0.36	0.36	0.36	0.350491	6,200	ZYXI	2016-02-09
0.36	0.36	0.36	0.36	0.350491	0	ZYXI	2016-02-10
0.36	0.36	0.34	0.36	0.350491	8,000	ZYXI	2016-02-11
0.36	0.36	0.36	0.36	0.350491	0	ZYXI	2016-02-12
0.34	0.36	0.34	0.36	0.350491	22,500	ZYXI	2016-02-16
0.34	0.36	0.34	0.36	0.350491	3,500	ZYXI	2016-02-17
0.36	0.36	0.31	0.31	0.301811	32,800	ZYXI	2016-02-18
0.34	0.34	0.34	0.34	0.331019	2,700	ZYXI	2016-02-19
0.34	0.34	0.34	0.34	0.331019	2,000	ZYXI	2016-02-22
0.33	0.34	0.31	0.34	0.331019	17,900	ZYXI	2016-02-23
0.32	0.33	0.29	0.33	0.321283	41,400	ZYXI	2016-02-24
0.31	0.35	0.31	0.35	0.340755	4,500	ZYXI	2016-02-25
0.32	0.35	0.32	0.35	0.340755	5,500	ZYXI	2016-02-26
0.35	0.35	0.35	0.35	0.340755	0	ZYXI	2016-02-29
0.35	0.35	0.35	0.35	0.340755	3,000	ZYXI	2016-03-01
0.35	0.35	0.35	0.35	0.340755	7,800	ZYXI	2016-03-02
0.35	0.35	0.35	0.35	0.340755	4,000	ZYXI	2016-03-03
0.35	0.35	0.35	0.35	0.340755	0	ZYXI	2016-03-04
0.33	0.35	0.33	0.35	0.340755	3,400	ZYXI	2016-03-07
0.34	0.34	0.3	0.34	0.331019	9,400	ZYXI	2016-03-08
0.3	0.34	0.3	0.34	0.331019	6,000	ZYXI	2016-03-09
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2016-03-10
0.3	0.34	0.3	0.34	0.331019	1,500	ZYXI	2016-03-11
0.34	0.34	0.3	0.34	0.331019	2,600	ZYXI	2016-03-14
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2016-03-15
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2016-03-16
0.3	0.33	0.3	0.33	0.321283	2,300	ZYXI	2016-03-17
0.33	0.33	0.33	0.33	0.321283	200	ZYXI	2016-03-18
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-03-21
0.3	0.3	0.3	0.3	0.292075	2,500	ZYXI	2016-03-22
0.3	0.33	0.3	0.33	0.321283	900	ZYXI	2016-03-23
0.31	0.33	0.3	0.33	0.321283	5,000	ZYXI	2016-03-24
0.25	0.33	0.25	0.33	0.321283	2,100	ZYXI	2016-03-28
0.34	0.34	0.34	0.34	0.331019	600	ZYXI	2016-03-29
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2016-03-30
0.34	0.34	0.34	0.34	0.331019	100	ZYXI	2016-03-31
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2016-04-01
0.27	0.34	0.27	0.34	0.331019	1,000	ZYXI	2016-04-04
0.28	0.34	0.28	0.34	0.331019	5,900	ZYXI	2016-04-05
0.36	0.36	0.36	0.36	0.350491	1,000	ZYXI	2016-04-06
0.27	0.36	0.27	0.36	0.350491	4,000	ZYXI	2016-04-07
0.3	0.35	0.3	0.35	0.340755	17,800	ZYXI	2016-04-08
0.35	0.35	0.35	0.35	0.340755	3,000	ZYXI	2016-04-11
0.36	0.36	0.3	0.36	0.350491	1,500	ZYXI	2016-04-12
0.36	0.36	0.36	0.36	0.350491	100	ZYXI	2016-04-13
0.36	0.36	0.36	0.36	0.350491	0	ZYXI	2016-04-14
0.36	0.36	0.36	0.36	0.350491	0	ZYXI	2016-04-15
0.31	0.36	0.31	0.36	0.350491	3,300	ZYXI	2016-04-18
0.36	0.36	0.36	0.36	0.350491	0	ZYXI	2016-04-19
0.36	0.36	0.36	0.36	0.350491	0	ZYXI	2016-04-20
0.36	0.36	0.36	0.36	0.350491	0	ZYXI	2016-04-21
0.33	0.34	0.33	0.34	0.331019	1,000	ZYXI	2016-04-22
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2016-04-25
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2016-04-26
0.31	0.34	0.31	0.34	0.331019	500	ZYXI	2016-04-27
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2016-04-28
0.32	0.34	0.32	0.34	0.331019	22,200	ZYXI	2016-04-29
0.31	0.31	0.27	0.3	0.292075	33,800	ZYXI	2016-05-02
0.34	0.34	0.27	0.27	0.262868	7,400	ZYXI	2016-05-03
0.33	0.33	0.33	0.33	0.321283	600	ZYXI	2016-05-04
0.25	0.33	0.25	0.33	0.321283	500	ZYXI	2016-05-05
0.25	0.33	0.25	0.33	0.321283	500	ZYXI	2016-05-06
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-05-09
0.33	0.33	0.33	0.33	0.321283	300	ZYXI	2016-05-10
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-05-11
0.33	0.33	0.33	0.33	0.321283	1,400	ZYXI	2016-05-12
0.26	0.34	0.25	0.25	0.243396	33,100	ZYXI	2016-05-13
0.33	0.33	0.33	0.33	0.321283	15,100	ZYXI	2016-05-16
0.33	0.33	0.33	0.33	0.321283	4,000	ZYXI	2016-05-17
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-05-18
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-05-19
0.25	0.31	0.25	0.31	0.301811	53,400	ZYXI	2016-05-20
0.31	0.31	0.31	0.31	0.301811	1,000	ZYXI	2016-05-23
0.31	0.31	0.31	0.31	0.301811	200	ZYXI	2016-05-24
0.31	0.31	0.31	0.31	0.301811	0	ZYXI	2016-05-25
0.31	0.31	0.31	0.31	0.301811	0	ZYXI	2016-05-26
0.25	0.29	0.24	0.25	0.243396	9,300	ZYXI	2016-05-27
0.29	0.3	0.29	0.3	0.292075	3,000	ZYXI	2016-05-31
0.29	0.29	0.29	0.29	0.28234	500	ZYXI	2016-06-01
0.23	0.3	0.23	0.3	0.292075	6,000	ZYXI	2016-06-02
0.3	0.3	0.3	0.3	0.292075	0	ZYXI	2016-06-03
0.3	0.3	0.3	0.3	0.292075	0	ZYXI	2016-06-06
0.3	0.3	0.25	0.25	0.243396	7,500	ZYXI	2016-06-07
0.25	0.3	0.25	0.3	0.292075	6,000	ZYXI	2016-06-08
0.3	0.3	0.3	0.3	0.292075	0	ZYXI	2016-06-09
0.2	0.26	0.2	0.26	0.253132	28,800	ZYXI	2016-06-10