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	0.31	0.31	0.31	0.301811	0	ZYXI	2017-03-29
0.3	0.31	0.3	0.31	0.301811	10,000	ZYXI	2017-03-30
0.31	0.31	0.31	0.31	0.301811	700	ZYXI	2017-03-31
0.3	0.33	0.3	0.33	0.321283	47,800	ZYXI	2017-04-03
0.32	0.34	0.3	0.34	0.331019	35,800	ZYXI	2017-04-04
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2017-04-05
0.33	0.34	0.33	0.34	0.331019	2,800	ZYXI	2017-04-06
0.34	0.34	0.34	0.34	0.331019	0	ZYXI	2017-04-07
0.31	0.34	0.31	0.33	0.321283	4,300	ZYXI	2017-04-10
0.33	0.33	0.3	0.33	0.321283	3,800	ZYXI	2017-04-11
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-04-12
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-04-13
0.32	0.34	0.32	0.34	0.331019	17,800	ZYXI	2017-04-17
0.34	0.34	0.31	0.33	0.321283	10,300	ZYXI	2017-04-18
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-04-19
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-04-20
0.32	0.32	0.31	0.31	0.301811	13,900	ZYXI	2017-04-21
0.31	0.31	0.31	0.31	0.301811	0	ZYXI	2017-04-24
0.33	0.33	0.32	0.32	0.311547	6,500	ZYXI	2017-04-25
0.33	0.33	0.3	0.32	0.311547	29,800	ZYXI	2017-04-26
0.32	0.33	0.32	0.33	0.321283	38,200	ZYXI	2017-04-27
0.33	0.33	0.32	0.32	0.311547	6,000	ZYXI	2017-04-28
0.33	0.33	0.28	0.33	0.321283	15,700	ZYXI	2017-05-01
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-05-02
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-05-03
0.33	0.33	0.27	0.33	0.321283	8,300	ZYXI	2017-05-04
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-05-05
0.29	0.33	0.29	0.33	0.321283	5,000	ZYXI	2017-05-08
0.33	0.33	0.33	0.33	0.321283	0	ZYXI	2017-05-09
0.28	0.33	0.28	0.33	0.321283	5,800	ZYXI	2017-05-10
0.28	0.35	0.28	0.35	0.340755	41,000	ZYXI	2017-05-11
0.32	0.36	0.32	0.36	0.350491	23,800	ZYXI	2017-05-12
0.36	0.38	0.36	0.36	0.350491	17,000	ZYXI	2017-05-15
0.3	0.35	0.3	0.34	0.331019	16,800	ZYXI	2017-05-16
0.34	0.42	0.34	0.42	0.408906	26,600	ZYXI	2017-05-17
0.42	0.42	0.3	0.4	0.389434	25,500	ZYXI	2017-05-18
0.31	0.4	0.31	0.38	0.369962	13,200	ZYXI	2017-05-19
0.38	0.38	0.38	0.38	0.369962	0	ZYXI	2017-05-22
0.3	0.35	0.3	0.35	0.340755	800	ZYXI	2017-05-23
0.35	0.35	0.35	0.35	0.340755	0	ZYXI	2017-05-24
0.35	0.35	0.35	0.35	0.340755	0	ZYXI	2017-05-25
0.34	0.42	0.34	0.42	0.408906	9,000	ZYXI	2017-05-26
0.41	0.41	0.35	0.39	0.379698	10,300	ZYXI	2017-05-30
0.39	0.4	0.35	0.4	0.389434	8,400	ZYXI	2017-05-31
0.33	0.4	0.33	0.36	0.350491	4,000	ZYXI	2017-06-01
0.35	0.4	0.35	0.4	0.389434	34,400	ZYXI	2017-06-02
0.4	0.4	0.38	0.4	0.389434	32,600	ZYXI	2017-06-05
0.4	0.42	0.38	0.38	0.369962	21,400	ZYXI	2017-06-06
0.4	0.42	0.4	0.42	0.408906	42,800	ZYXI	2017-06-07
0.42	0.42	0.41	0.41	0.39917	8,400	ZYXI	2017-06-08
0.4	0.42	0.4	0.42	0.408906	11,000	ZYXI	2017-06-09
0.42	0.42	0.42	0.42	0.408906	0	ZYXI	2017-06-12
0.42	0.56	0.42	0.56	0.545208	33,500	ZYXI	2017-06-13
0.56	0.56	0.42	0.47	0.457585	12,400	ZYXI	2017-06-14
0.47	0.47	0.47	0.47	0.457585	0	ZYXI	2017-06-15
0.41	0.48	0.41	0.48	0.467321	4,100	ZYXI	2017-06-16
0.44	0.48	0.41	0.47	0.457585	6,400	ZYXI	2017-06-19
0.46	0.46	0.46	0.46	0.447849	8,000	ZYXI	2017-06-20
0.46	0.5	0.45	0.5	0.486792	11,300	ZYXI	2017-06-21
0.49	0.5	0.46	0.5	0.486792	29,700	ZYXI	2017-06-22
0.46	0.5	0.46	0.5	0.486792	1,000	ZYXI	2017-06-23
0.5	0.55	0.45	0.53	0.516	59,300	ZYXI	2017-06-26
0.55	0.56	0.55	0.56	0.545208	13,800	ZYXI	2017-06-27
0.59	0.59	0.57	0.59	0.574415	34,100	ZYXI	2017-06-28
0.59	0.62	0.59	0.61	0.593887	33,800	ZYXI	2017-06-29
0.63	0.63	0.58	0.6	0.584151	12,800	ZYXI	2017-06-30
0.6	0.62	0.57	0.61	0.593887	9,400	ZYXI	2017-07-03
0.61	0.62	0.61	0.62	0.603623	14,800	ZYXI	2017-07-05
0.64	0.74	0.62	0.72	0.700981	68,800	ZYXI	2017-07-06
0.71	0.72	0.7	0.71	0.691245	25,300	ZYXI	2017-07-07
0.71	0.73	0.7	0.73	0.710717	16,600	ZYXI	2017-07-10
0.73	0.73	0.73	0.73	0.710717	1,400	ZYXI	2017-07-11
0.73	0.74	0.71	0.74	0.720453	25,800	ZYXI	2017-07-12
0.74	0.82	0.72	0.82	0.79834	115,300	ZYXI	2017-07-13
0.82	0.82	0.81	0.82	0.79834	49,200	ZYXI	2017-07-14
0.82	0.88	0.82	0.88	0.856755	26,000	ZYXI	2017-07-17
0.88	0.91	0.82	0.88	0.856755	55,800	ZYXI	2017-07-18
0.9	0.9	0.86	0.9	0.876226	21,100	ZYXI	2017-07-19
0.9	0.9	0.79	0.79	0.769132	171,000	ZYXI	2017-07-20
0.79	0.81	0.74	0.76	0.739924	60,500	ZYXI	2017-07-21
0.74	0.75	0.7	0.75	0.730189	30,400	ZYXI	2017-07-24
0.75	0.79	0.74	0.75	0.730189	63,800	ZYXI	2017-07-25
0.75	0.76	0.75	0.76	0.739924	21,700	ZYXI	2017-07-26
0.74	0.74	0.7	0.74	0.720453	29,000	ZYXI	2017-07-27
0.75	0.78	0.71	0.71	0.691245	27,900	ZYXI	2017-07-28
0.7	0.83	0.7	0.77	0.74966	19,300	ZYXI	2017-07-31
0.7	0.75	0.7	0.75	0.730189	12,600	ZYXI	2017-08-01
0.75	0.76	0.75	0.76	0.739924	800	ZYXI	2017-08-02
0.76	0.82	0.74	0.82	0.79834	9,700	ZYXI	2017-08-03
0.75	0.8	0.7	0.7	0.681509	100,800	ZYXI	2017-08-04
0.7	0.76	0.7	0.75	0.730189	10,800	ZYXI	2017-08-07
0.77	0.77	0.75	0.75	0.730189	4,000	ZYXI	2017-08-08
0.75	0.75	0.65	0.75	0.730189	19,500	ZYXI	2017-08-09
0.75	0.89	0.67	0.79	0.769132	38,300	ZYXI	2017-08-10
0.8	0.9	0.78	0.81	0.788604	51,600	ZYXI	2017-08-11
1	1.28	1	1.1	1.070943	364,800	ZYXI	2017-08-14
1.12	1.15	1.07	1.09	1.061208	249,200	ZYXI	2017-08-15
1.11	1.14	1.08	1.1	1.070943	56,200	ZYXI	2017-08-16
1.1	1.15	1.08	1.11	1.080679	96,500	ZYXI	2017-08-17
1.14	1.15	1.07	1.08	1.051472	58,000	ZYXI	2017-08-18