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
0.24	0.24	0.24	0.24	0.23366	0	ZYXI	2016-11-02
0.29	0.29	0.17	0.28	0.272604	1,600	ZYXI	2016-11-03
0.28	0.28	0.28	0.28	0.272604	0	ZYXI	2016-11-04
0.27	0.27	0.1	0.27	0.262868	46,600	ZYXI	2016-11-07
0.27	0.27	0.27	0.27	0.262868	0	ZYXI	2016-11-08
0.2	0.26	0.2	0.26	0.253132	600	ZYXI	2016-11-09
0.26	0.32	0.25	0.32	0.311547	144,800	ZYXI	2016-11-10
0.32	0.32	0.29	0.32	0.311547	39,200	ZYXI	2016-11-11
0.32	0.33	0.26	0.33	0.321283	11,200	ZYXI	2016-11-14
0.26	0.32	0.2	0.32	0.311547	75,600	ZYXI	2016-11-15
0.3	0.3	0.3	0.3	0.292075	4,000	ZYXI	2016-11-16
0.3	0.3	0.28	0.28	0.272604	13,700	ZYXI	2016-11-17
0.31	0.33	0.31	0.33	0.321283	15,500	ZYXI	2016-11-18
0.33	0.36	0.28	0.32	0.311547	36,100	ZYXI	2016-11-21
0.31	0.32	0.31	0.32	0.311547	1,300	ZYXI	2016-11-22
0.32	0.32	0.32	0.32	0.311547	700	ZYXI	2016-11-23
0.32	0.32	0.32	0.32	0.311547	0	ZYXI	2016-11-25
0.32	0.32	0.28	0.29	0.28234	8,900	ZYXI	2016-11-28
0.29	0.34	0.29	0.33	0.321283	6,700	ZYXI	2016-11-29
0.33	0.33	0.28	0.33	0.321283	9,800	ZYXI	2016-11-30
0.33	0.33	0.33	0.33	0.321283	6,600	ZYXI	2016-12-01
0.31	0.32	0.31	0.32	0.311547	2,900	ZYXI	2016-12-02
0.32	0.33	0.29	0.29	0.28234	18,000	ZYXI	2016-12-05
0.29	0.32	0.29	0.32	0.311547	3,800	ZYXI	2016-12-06
0.29	0.33	0.29	0.33	0.321283	1,500	ZYXI	2016-12-07
0.32	0.32	0.32	0.32	0.311547	2,500	ZYXI	2016-12-08
0.33	0.33	0.27	0.33	0.321283	1,200	ZYXI	2016-12-09
0.27	0.33	0.27	0.33	0.321283	600	ZYXI	2016-12-12
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-12-13
0.28	0.33	0.28	0.32	0.311547	12,000	ZYXI	2016-12-14
0.33	0.33	0.33	0.33	0.321283	2,600	ZYXI	2016-12-15
0.28	0.33	0.27	0.33	0.321283	32,500	ZYXI	2016-12-16
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-12-19
0.28	0.33	0.28	0.33	0.321283	2,200	ZYXI	2016-12-20
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-12-21
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-12-22
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2016-12-23
0.33	0.35	0.29	0.32	0.311547	55,400	ZYXI	2016-12-27
0.34	0.34	0.33	0.33	0.321283	9,600	ZYXI	2016-12-28
0.35	0.35	0.32	0.34	0.331019	28,400	ZYXI	2016-12-29
0.36	0.36	0.3	0.3	0.292075	13,500	ZYXI	2016-12-30
0.35	0.35	0.34	0.35	0.340755	2,300	ZYXI	2017-01-03
0.35	0.35	0.35	0.35	0.340755	0	ZYXI	2017-01-04
0.31	0.35	0.31	0.35	0.340755	1,500	ZYXI	2017-01-05
0.31	0.32	0.3	0.32	0.311547	12,200	ZYXI	2017-01-06
0.3	0.34	0.25	0.34	0.331019	28,800	ZYXI	2017-01-09
0.33	0.33	0.33	0.33	0.321283	300	ZYXI	2017-01-10
0.32	0.32	0.32	0.32	0.311547	4,000	ZYXI	2017-01-11
0.32	0.32	0.32	0.32	0.311547	0	ZYXI	2017-01-12
0.32	0.32	0.32	0.32	0.311547	200	ZYXI	2017-01-13
0.32	0.32	0.26	0.3	0.292075	6,600	ZYXI	2017-01-17
0.31	0.33	0.28	0.3	0.292075	36,300	ZYXI	2017-01-18
0.31	0.31	0.3	0.3	0.292075	29,300	ZYXI	2017-01-19
0.31	0.31	0.3	0.3	0.292075	11,900	ZYXI	2017-01-20
0.31	0.31	0.3	0.3	0.292075	1,100	ZYXI	2017-01-23
0.3	0.31	0.3	0.31	0.301811	3,500	ZYXI	2017-01-24
0.31	0.31	0.31	0.31	0.301811	4,000	ZYXI	2017-01-25
0.31	0.31	0.3	0.3	0.292075	8,500	ZYXI	2017-01-26
0.31	0.31	0.3	0.3	0.292075	2,100	ZYXI	2017-01-27
0.3	0.3	0.3	0.3	0.292075	6,500	ZYXI	2017-01-30
0.3	0.3	0.3	0.3	0.292075	0	ZYXI	2017-01-31
0.3	0.31	0.3	0.31	0.301811	6,700	ZYXI	2017-02-01
0.3	0.3	0.3	0.3	0.292075	1,700	ZYXI	2017-02-02
0.31	0.31	0.31	0.31	0.301811	2,500	ZYXI	2017-02-03
0.31	0.31	0.31	0.31	0.301811	0	ZYXI	2017-02-06
0.3	0.31	0.3	0.31	0.301811	10,800	ZYXI	2017-02-07
0.3	0.31	0.3	0.31	0.301811	10,500	ZYXI	2017-02-08
0.3	0.31	0.3	0.31	0.301811	42,700	ZYXI	2017-02-09
0.31	0.32	0.31	0.31	0.301811	69,100	ZYXI	2017-02-10
0.31	0.32	0.31	0.32	0.311547	2,200	ZYXI	2017-02-13
0.32	0.32	0.32	0.32	0.311547	1,000	ZYXI	2017-02-14
0.3	0.32	0.3	0.32	0.311547	2,700	ZYXI	2017-02-15
0.3	0.32	0.3	0.32	0.311547	800	ZYXI	2017-02-16
0.32	0.32	0.32	0.32	0.311547	0	ZYXI	2017-02-17
0.32	0.33	0.31	0.33	0.321283	7,500	ZYXI	2017-02-21
0.33	0.33	0.33	0.33	0.321283	2,900	ZYXI	2017-02-22
0.31	0.33	0.31	0.33	0.321283	26,900	ZYXI	2017-02-23
0.31	0.31	0.3	0.31	0.301811	13,200	ZYXI	2017-02-24
0.33	0.33	0.33	0.33	0.321283	5,500	ZYXI	2017-02-27
0.33	0.33	0.3	0.33	0.321283	4,300	ZYXI	2017-02-28
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-03-01
0.33	0.33	0.31	0.33	0.321283	7,800	ZYXI	2017-03-02
0.32	0.32	0.32	0.32	0.311547	9,200	ZYXI	2017-03-03
0.31	0.33	0.31	0.33	0.321283	43,300	ZYXI	2017-03-06
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-03-07
0.33	0.33	0.33	0.33	0.321283	4,000	ZYXI	2017-03-08
0.33	0.33	0.33	0.33	0.321283	3,800	ZYXI	2017-03-09
0.32	0.32	0.32	0.32	0.311547	20,900	ZYXI	2017-03-10
0.33	0.33	0.33	0.33	0.321283	200	ZYXI	2017-03-13
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-03-14
0.33	0.33	0.32	0.32	0.311547	8,600	ZYXI	2017-03-15
0.32	0.32	0.32	0.32	0.311547	0	ZYXI	2017-03-16
0.3	0.33	0.3	0.33	0.321283	1,300	ZYXI	2017-03-17
0.33	0.33	0.33	0.33	0.321283	11,600	ZYXI	2017-03-20
0.31	0.33	0.28	0.32	0.311547	15,800	ZYXI	2017-03-21
0.32	0.32	0.32	0.32	0.311547	0	ZYXI	2017-03-22
0.3	0.31	0.26	0.31	0.301811	51,800	ZYXI	2017-03-23
0.31	0.31	0.31	0.31	0.301811	0	ZYXI	2017-03-24
0.27	0.31	0.27	0.31	0.301811	2,800	ZYXI	2017-03-27
0.31	0.31	0.31	0.31	0.301811	500	ZYXI	2017-03-28