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
14.93	15.01	14.92	15	15	185,300	AAAU	2019-10-24
15.13	15.13	14.98	15.02	15.02	212,900	AAAU	2019-10-25
14.95	14.95	14.87	14.89	14.89	158,300	AAAU	2019-10-28
14.84	14.87	14.81	14.85	14.85	41,800	AAAU	2019-10-29
14.89	14.93	14.83	14.93	14.93	93,400	AAAU	2019-10-30
15.04	15.11	15.03	15.08	15.08	126,900	AAAU	2019-10-31
15.07	15.13	15.05	15.09	15.09	38,300	AAAU	2019-11-01
15.07	15.09	15.02	15.05	15.05	103,100	AAAU	2019-11-04
14.91	15.07	14.78	14.82	14.82	191,500	AAAU	2019-11-05
14.85	14.89	14.84	14.87	14.87	31,400	AAAU	2019-11-06
14.84	14.84	14.58	14.65	14.65	102,600	AAAU	2019-11-07
14.59	14.64	14.56	14.56	14.56	58,100	AAAU	2019-11-08
14.58	14.59	14.46	14.52	14.52	40,300	AAAU	2019-11-11
14.51	14.57	14.43	14.56	14.56	37,300	AAAU	2019-11-12
14.6	14.63	14.59	14.61	14.61	13,600	AAAU	2019-11-13
14.66	14.72	14.62	14.66	14.66	12,200	AAAU	2019-11-14
14.62	14.66	14.61	14.64	14.64	18,600	AAAU	2019-11-15
14.66	14.71	14.65	14.69	14.69	124,600	AAAU	2019-11-18
14.63	14.71	14.63	14.68	14.68	18,000	AAAU	2019-11-19
14.69	14.72	14.64	14.7	14.7	33,300	AAAU	2019-11-20
14.66	14.66	14.59	14.61	14.61	31,500	AAAU	2019-11-21
14.66	14.66	14.59	14.59	14.59	17,200	AAAU	2019-11-22
14.55	14.57	14.51	14.52	14.52	24,600	AAAU	2019-11-25
14.5	14.59	14.5	14.58	14.58	48,900	AAAU	2019-11-26
14.52	14.53	14.5	14.51	14.51	20,600	AAAU	2019-11-27
14.53	14.61	14.52	14.61	14.61	8,100	AAAU	2019-11-29
14.55	14.61	14.55	14.59	14.59	39,400	AAAU	2019-12-02
14.72	14.78	14.72	14.74	14.74	57,900	AAAU	2019-12-03
14.74	14.74	14.69	14.72	14.72	22,000	AAAU	2019-12-04
14.71	14.77	14.71	14.73	14.73	12,800	AAAU	2019-12-05
14.6	14.6	14.55	14.57	14.57	171,400	AAAU	2019-12-06
14.6	14.6	14.56	14.58	14.58	18,300	AAAU	2019-12-09
14.64	14.64	14.6	14.61	14.61	39,500	AAAU	2019-12-10
14.64	14.75	14.63	14.71	14.71	28,200	AAAU	2019-12-11
14.81	14.81	14.61	14.66	14.66	150,700	AAAU	2019-12-12
14.68	14.74	14.63	14.74	14.74	41,500	AAAU	2019-12-13
14.74	14.77	14.7	14.72	14.72	29,000	AAAU	2019-12-16
14.72	14.74	14.71	14.72	14.72	24,100	AAAU	2019-12-17
14.7	14.76	14.7	14.73	14.73	134,200	AAAU	2019-12-18
14.73	14.78	14.72	14.76	14.76	28,800	AAAU	2019-12-19
14.77	14.77	14.74	14.74	14.74	25,500	AAAU	2019-12-20
14.78	14.83	14.78	14.82	14.82	95,600	AAAU	2019-12-23
14.87	14.97	14.87	14.96	14.96	66,400	AAAU	2019-12-24
15.06	15.1	15.04	15.07	15.07	42,600	AAAU	2019-12-26
15.08	15.11	15.07	15.08	15.08	64,600	AAAU	2019-12-27
15.11	15.13	15.11	15.11	15.11	93,400	AAAU	2019-12-30
15.19	15.21	15.15	15.15	15.15	169,000	AAAU	2019-12-31
15.24	15.28	15.2	15.25	15.25	43,100	AAAU	2020-01-02
15.45	15.49	15.42	15.45	15.45	53,400	AAAU	2020-01-03
15.76	15.77	15.59	15.62	15.62	84,100	AAAU	2020-01-06
15.64	15.7	15.64	15.68	15.68	35,000	AAAU	2020-01-07
15.75	15.75	15.49	15.56	15.56	133,600	AAAU	2020-01-08
15.48	15.51	15.41	15.47	15.47	24,700	AAAU	2020-01-09
15.5	15.57	15.5	15.57	15.57	99,100	AAAU	2020-01-10
15.5	15.51	15.26	15.45	15.45	161,400	AAAU	2020-01-13
15.4	15.44	15.38	15.44	15.44	43,500	AAAU	2020-01-14
15.5	15.54	15.45	15.52	15.52	41,800	AAAU	2020-01-15
15.5	15.5	15.45	15.49	15.49	78,200	AAAU	2020-01-16
15.53	15.58	15.51	15.53	15.53	91,600	AAAU	2020-01-17
15.45	15.67	15.44	15.55	15.55	164,200	AAAU	2020-01-21
15.54	15.55	15.51	15.55	15.55	28,900	AAAU	2020-01-22
15.54	15.64	15.54	15.59	15.59	125,200	AAAU	2020-01-23
15.56	15.72	15.56	15.68	15.68	68,600	AAAU	2020-01-24
15.8	15.8	15.74	15.79	15.79	56,800	AAAU	2020-01-27
15.72	15.73	15.65	15.65	15.65	37,700	AAAU	2020-01-28
15.65	15.74	15.64	15.73	15.73	29,700	AAAU	2020-01-29
15.76	15.81	15.7	15.74	15.74	87,200	AAAU	2020-01-30
15.79	15.85	15.79	15.83	15.83	80,600	AAAU	2020-01-31
15.74	15.76	15.68	15.73	15.73	57,100	AAAU	2020-02-03
15.58	15.58	15.46	15.51	15.51	170,200	AAAU	2020-02-04
15.51	15.56	15.49	15.54	15.54	29,000	AAAU	2020-02-05
15.61	15.63	15.58	15.63	15.63	172,700	AAAU	2020-02-06
15.67	15.69	15.61	15.67	15.67	151,700	AAAU	2020-02-07
15.71	15.73	15.68	15.69	15.69	63,600	AAAU	2020-02-10
15.69	15.69	15.59	15.65	15.65	45,100	AAAU	2020-02-11
15.63	15.66	15.6	15.63	15.63	34,900	AAAU	2020-02-12
15.7	15.74	15.68	15.72	15.72	45,300	AAAU	2020-02-13
15.78	15.81	15.74	15.79	15.79	52,100	AAAU	2020-02-14
15.89	16	15.84	15.99	15.99	109,600	AAAU	2020-02-18
16.01	16.09	15.98	16.09	16.09	80,100	AAAU	2020-02-19
16.110001	16.190001	16.110001	16.16	16.16	70,200	AAAU	2020-02-20
16.370001	16.440001	16.34	16.4	16.4	135,000	AAAU	2020-02-21
16.799999	16.799999	16.469999	16.559999	16.559999	306,600	AAAU	2020-02-24
16.450001	16.530001	16.23	16.25	16.25	123,000	AAAU	2020-02-25
16.309999	16.450001	16.209999	16.32	16.32	97,800	AAAU	2020-02-26
16.49	16.549999	16.32	16.32	16.32	146,400	AAAU	2020-02-27
16.190001	16.190001	15.59	15.73	15.73	325,700	AAAU	2020-02-28
15.9	15.97	15.8	15.81	15.81	293,900	AAAU	2020-03-02
15.99	16.42	15.98	16.309999	16.309999	256,700	AAAU	2020-03-03
16.370001	16.41	16.299999	16.34	16.34	293,000	AAAU	2020-03-04
16.559999	16.709999	16.51	16.690001	16.690001	181,100	AAAU	2020-03-05
16.790001	16.85	16.389999	16.690001	16.690001	311,400	AAAU	2020-03-06
16.809999	16.809999	16.58	16.73	16.73	288,200	AAAU	2020-03-09
16.559999	16.559999	16.389999	16.4	16.4	230,100	AAAU	2020-03-10
16.57	16.59	16.290001	16.33	16.33	200,100	AAAU	2020-03-11
16.059999	16.059999	15.56	15.67	15.67	394,700	AAAU	2020-03-12
15.85	15.85	15.04	15.19	15.19	530,600	AAAU	2020-03-13
14.59	15.14	14.49	15.04	15.04	412,100	AAAU	2020-03-16
14.86	15.5	14.85	15.25	15.25	266,000	AAAU	2020-03-17
15.01	15.14	14.71	14.93	14.93	256,200	AAAU	2020-03-18