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
1.09	1.24	1.09	1.21	1.178038	75,900	ZYXI	2017-08-21
1.25	1.68	1.25	1.3	1.26566	248,400	ZYXI	2017-08-22
1.35	1.4	1.27	1.29	1.255924	63,400	ZYXI	2017-08-23
1.29	1.31	1.29	1.3	1.26566	28,300	ZYXI	2017-08-24
1.38	1.4	1.14	1.33	1.294868	157,900	ZYXI	2017-08-25
1.3	1.3	1.24	1.28	1.246189	16,800	ZYXI	2017-08-28
1.24	1.32	1.24	1.31	1.275396	14,000	ZYXI	2017-08-29
1.27	1.36	1.27	1.36	1.324075	35,800	ZYXI	2017-08-30
1.36	1.36	1.31	1.36	1.324075	25,300	ZYXI	2017-08-31
1.31	1.39	1.31	1.39	1.353283	123,700	ZYXI	2017-09-01
1.4	1.4	1.36	1.39	1.353283	12,400	ZYXI	2017-09-05
1.39	1.68	1.39	1.58	1.538264	163,900	ZYXI	2017-09-06
1.7	1.92	1.43	1.54	1.499321	169,300	ZYXI	2017-09-07
1.9	1.9	1.65	1.8	1.752453	100,400	ZYXI	2017-09-08
1.87	1.87	1.7	1.84	1.791396	14,400	ZYXI	2017-09-11
1.84	1.92	1.72	1.79	1.742717	49,500	ZYXI	2017-09-12
1.76	1.9	1.75	1.88	1.83034	49,200	ZYXI	2017-09-13
1.84	1.88	1.78	1.87	1.820604	22,500	ZYXI	2017-09-14
1.57	1.87	1.57	1.79	1.742717	28,600	ZYXI	2017-09-15
1.75	1.79	1.61	1.74	1.694038	87,300	ZYXI	2017-09-18
1.79	1.86	1.7	1.82	1.771924	32,800	ZYXI	2017-09-19
1.78	1.84	1.7	1.83	1.78166	15,900	ZYXI	2017-09-20
1.89	1.89	1.78	1.8	1.752453	23,500	ZYXI	2017-09-21
1.86	1.88	1.85	1.85	1.801132	18,000	ZYXI	2017-09-22
1.86	1.88	1.85	1.87	1.820604	25,300	ZYXI	2017-09-25
1.9	1.9	1.8	1.81	1.762189	8,100	ZYXI	2017-09-26
1.8	1.89	1.8	1.89	1.840075	45,200	ZYXI	2017-09-27
1.89	1.9	1.81	1.89	1.840075	29,700	ZYXI	2017-09-28
1.9	1.9	1.77	1.85	1.801132	34,600	ZYXI	2017-09-29
1.86	1.88	1.75	1.88	1.83034	14,600	ZYXI	2017-10-02
1.88	1.9	1.8	1.86	1.810868	26,800	ZYXI	2017-10-03
1.88	1.89	1.8	1.82	1.771924	20,300	ZYXI	2017-10-04
1.85	1.88	1.8	1.83	1.78166	25,200	ZYXI	2017-10-05
1.78	1.88	1.78	1.84	1.791396	19,700	ZYXI	2017-10-06
1.8	1.83	1.8	1.8	1.752453	6,300	ZYXI	2017-10-09
1.82	1.85	1.8	1.85	1.801132	6,700	ZYXI	2017-10-10
1.8	1.82	1.8	1.82	1.771924	7,100	ZYXI	2017-10-11
1.82	1.92	1.78	1.91	1.859547	28,200	ZYXI	2017-10-12
1.91	2.02	1.89	1.94	1.888755	121,000	ZYXI	2017-10-13
2.08	2.08	1.87	1.92	1.869283	48,400	ZYXI	2017-10-16
1.91	1.95	1.91	1.91	1.859547	18,400	ZYXI	2017-10-17
1.93	1.96	1.84	1.89	1.840075	30,500	ZYXI	2017-10-18
1.84	1.9	1.81	1.9	1.849811	28,800	ZYXI	2017-10-19
1.9	2.02	1.89	1.98	1.927698	53,200	ZYXI	2017-10-20
1.98	2.05	1.91	2.05	1.995849	12,900	ZYXI	2017-10-23
2.05	2.2	2.05	2.2	2.141887	47,000	ZYXI	2017-10-24
2.25	2.44	2.2	2.44	2.375547	80,000	ZYXI	2017-10-25
2.49	2.5	2.31	2.39	2.326868	66,700	ZYXI	2017-10-26
2.47	2.6	2.44	2.59	2.521585	61,100	ZYXI	2017-10-27
2.67	2.68	2.47	2.59	2.521585	45,200	ZYXI	2017-10-30
2.59	2.94	2.57	2.84	2.764981	68,900	ZYXI	2017-10-31
2.89	2.89	2.74	2.74	2.667623	42,400	ZYXI	2017-11-01
2.69	2.8	2.69	2.78	2.706566	23,100	ZYXI	2017-11-02
2.78	2.8	2.71	2.78	2.706566	9,000	ZYXI	2017-11-03
2.75	2.79	2.71	2.75	2.677358	32,500	ZYXI	2017-11-06
2.73	2.8	2.65	2.66	2.589736	30,900	ZYXI	2017-11-07
2.66	2.99	2.63	2.95	2.872076	24,300	ZYXI	2017-11-08
2.91	2.95	2.8	2.85	2.774717	29,200	ZYXI	2017-11-09
2.8	2.89	2.75	2.86	2.784453	17,300	ZYXI	2017-11-10
3.06	3.25	2.9	3	2.920755	176,000	ZYXI	2017-11-13
3.14	3.15	3	3.05	2.969434	37,500	ZYXI	2017-11-14
3.1	3.13	3.02	3.1	3.018113	36,000	ZYXI	2017-11-15
3.11	3.11	3	3.01	2.93049	35,200	ZYXI	2017-11-16
3.06	3.06	3	3.06	2.97917	28,300	ZYXI	2017-11-17
3.06	3.06	2.91	3	2.920755	44,700	ZYXI	2017-11-20
2.96	3.1	2.96	3	2.920755	20,600	ZYXI	2017-11-21
3.04	3.1	2.96	3.04	2.959698	21,800	ZYXI	2017-11-22
3.04	3.04	2.96	3	2.920755	6,500	ZYXI	2017-11-24
3	3.01	2.91	2.92	2.842868	20,200	ZYXI	2017-11-27
2.96	3	2.66	2.99	2.911019	54,900	ZYXI	2017-11-28
2.9	2.9	1.1	2.79	2.716302	93,100	ZYXI	2017-11-29
2.67	2.78	2.66	2.73	2.657887	16,300	ZYXI	2017-11-30
2.7	2.7	2.11	2.48	2.41449	79,000	ZYXI	2017-12-01
2.48	2.5	2.1	2.29	2.229509	128,900	ZYXI	2017-12-04
2.19	2.29	1.85	2.03	1.976377	131,400	ZYXI	2017-12-05
2.03	2.5	1.92	2.25	2.190566	143,100	ZYXI	2017-12-06
2.45	2.55	2.39	2.51	2.443698	111,100	ZYXI	2017-12-07
2.6	2.68	2.46	2.59	2.521585	26,700	ZYXI	2017-12-08
2.58	2.62	2.41	2.61	2.541056	59,200	ZYXI	2017-12-11
2.65	2.68	2.55	2.6	2.531321	39,200	ZYXI	2017-12-12
2.72	2.72	2.5	2.69	2.618943	33,400	ZYXI	2017-12-13
2.67	2.76	2.66	2.76	2.687094	28,900	ZYXI	2017-12-14
2.72	2.96	2.72	2.93	2.852604	21,400	ZYXI	2017-12-15
2.99	3	2.95	3	2.920755	26,900	ZYXI	2017-12-18
2.99	3	2.95	2.95	2.872076	12,500	ZYXI	2017-12-19
2.95	2.99	2.93	2.93	2.852604	8,900	ZYXI	2017-12-20
2.93	3	2.93	3	2.920755	38,200	ZYXI	2017-12-21
3	3.14	3	3.11	3.027849	45,600	ZYXI	2017-12-22
3.12	3.12	3.1	3.1	3.018113	29,700	ZYXI	2017-12-26
3.1	3.12	3.07	3.1	3.018113	14,700	ZYXI	2017-12-27
3.1	3.1	3.06	3.09	3.008377	6,400	ZYXI	2017-12-28
3.09	3.19	3.07	3.18	3.096	31,500	ZYXI	2017-12-29
3.18	3.45	3.14	3.31	3.222566	67,300	ZYXI	2018-01-02
3.3	3.41	3.25	3.3	3.21283	35,300	ZYXI	2018-01-03
3.3	3.3	3.21	3.25	3.164151	32,500	ZYXI	2018-01-04
3.24	3.25	3.1	3.15	3.066792	68,100	ZYXI	2018-01-05
3.2	3.35	3.15	3.2	3.115472	127,800	ZYXI	2018-01-08
3.2	3.3	3.15	3.3	3.21283	5,700	ZYXI	2018-01-09
3.29	3.38	3.25	3.38	3.290717	31,000	ZYXI	2018-01-10
3.46	3.46	3.39	3.44	3.349132	34,200	ZYXI	2018-01-11