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
28.629999	28.74	28.59	28.74	27.161875	2,900	AADR	2010-11-26
28.59	28.59	28.379999	28.379999	26.821644	1,000	AADR	2010-11-29
28.379999	28.379999	28.299999	28.299999	26.746035	1,800	AADR	2010-11-30
28.57	28.780001	28.57	28.780001	27.199678	1,700	AADR	2010-12-01
28.780001	29.24	28.780001	29.200001	27.596621	25,300	AADR	2010-12-02
29.16	29.25	29.16	29.209999	27.606071	4,500	AADR	2010-12-03
29.02	29.27	29.02	29.27	27.662769	2,200	AADR	2010-12-06
29.440001	29.440001	29.370001	29.370001	27.75728	10,400	AADR	2010-12-07
29.34	29.34	29.1	29.190001	27.587164	2,200	AADR	2010-12-08
29.190001	29.190001	29.190001	29.190001	27.587164	400	AADR	2010-12-09
29.23	29.35	29.23	29.34	27.72893	2,100	AADR	2010-12-10
29.440001	29.639999	29.440001	29.530001	27.908493	5,900	AADR	2010-12-13
29.809999	29.809999	29.5	29.639999	28.012451	6,800	AADR	2010-12-14
29.639999	29.690001	29.389999	29.4	27.785633	7,900	AADR	2010-12-15
29.450001	29.549999	29.32	29.549999	27.927397	1,600	AADR	2010-12-16
29.549999	29.549999	29.52	29.540001	27.91795	800	AADR	2010-12-17
29.309999	29.309999	29.309999	29.309999	27.700573	600	AADR	2010-12-20
29.530001	29.58	29.459999	29.549999	27.927397	10,700	AADR	2010-12-21
29.549999	29.549999	29.459999	29.52	27.899046	5,400	AADR	2010-12-22
29.58	29.68	29.42	29.549999	27.992828	3,200	AADR	2010-12-23
29.51	29.59	29.43	29.59	28.030716	1,000	AADR	2010-12-27
29.66	29.66	29.58	29.59	28.030716	2,300	AADR	2010-12-28
29.639999	29.790001	29.639999	29.790001	28.220184	600	AADR	2010-12-29
29.84	29.84	29.65	29.73	28.163345	9,400	AADR	2010-12-30
29.73	29.91	29.629999	29.84	28.267544	17,300	AADR	2010-12-31
29.98	30.059999	29.879999	30.059999	28.47595	1,600	AADR	2011-01-03
30.299999	30.35	29.91	30.01	28.428591	22,200	AADR	2011-01-04
29.84	29.9	29.799999	29.83	28.258074	14,100	AADR	2011-01-05
29.82	29.85	29.74	29.83	28.258074	13,300	AADR	2011-01-06
29.74	29.74	29.67	29.67	28.106499	1,700	AADR	2011-01-07
29.469999	29.65	29.370001	29.65	28.087559	33,200	AADR	2011-01-10
29.76	29.870001	29.719999	29.83	28.258074	5,900	AADR	2011-01-11
29.83	29.83	29.83	29.83	28.258074	0	AADR	2011-01-12
29.9	29.91	29.9	29.91	28.333858	1,200	AADR	2011-01-13
29.93	29.950001	29.879999	29.950001	28.371744	1,900	AADR	2011-01-14
30.209999	30.290001	30.190001	30.200001	28.608576	1,800	AADR	2011-01-18
30	30	29.950001	29.950001	28.371744	900	AADR	2011-01-19
29.77	29.77	29.51	29.57	28.011772	300	AADR	2011-01-20
29.84	29.84	29.84	29.84	28.267544	200	AADR	2011-01-21
29.84	29.84	29.84	29.84	28.267544	0	AADR	2011-01-24
29.84	29.84	29.84	29.84	28.267544	0	AADR	2011-01-25
30.299999	30.299999	30.23	30.23	28.636993	400	AADR	2011-01-26
30.049999	30.200001	30.049999	30.200001	28.608576	400	AADR	2011-01-27
30.1	30.1	30.059999	30.059999	28.47595	700	AADR	2011-01-28
29.84	29.860001	29.84	29.84	28.267544	700	AADR	2011-01-31
30.370001	30.370001	30.299999	30.299999	28.703306	1,400	AADR	2011-02-01
30.43	30.43	30.4	30.41	28.807508	600	AADR	2011-02-02
30.290001	30.469999	30.200001	30.469999	28.864344	800	AADR	2011-02-03
30.25	30.35	30.190001	30.35	28.750669	700	AADR	2011-02-04
30.290001	30.4	30.290001	30.4	28.798035	700	AADR	2011-02-07
30.559999	30.559999	30.23	30.23	28.636993	900	AADR	2011-02-08
30.299999	30.299999	30.200001	30.200001	28.608576	800	AADR	2011-02-09
29.940001	30.139999	29.940001	30.09	28.504368	1,000	AADR	2011-02-10
30.27	30.27	30.27	30.27	28.674887	100	AADR	2011-02-11
30.23	30.24	30.23	30.24	28.646467	300	AADR	2011-02-14
30.360001	30.379999	30.200001	30.200001	28.608576	2,500	AADR	2011-02-15
30.200001	30.200001	30.200001	30.200001	28.608576	0	AADR	2011-02-16
30.299999	30.65	30.299999	30.6	28.987497	2,600	AADR	2011-02-17
30.719999	30.799999	30.719999	30.799999	29.176954	1,100	AADR	2011-02-18
30.690001	30.690001	30.1	30.1	28.513845	14,200	AADR	2011-02-22
30.25	30.25	29.950001	30.01	28.428591	3,400	AADR	2011-02-23
29.959999	29.959999	29.959999	29.959999	28.381226	500	AADR	2011-02-24
30.17	30.23	30.17	30.23	28.636993	9,400	AADR	2011-02-25
30.530001	30.530001	30.48	30.5	28.892765	2,100	AADR	2011-02-28
30.440001	30.440001	30.299999	30.299999	28.703306	7,500	AADR	2011-03-01
30.34	30.34	30.34	30.34	28.741194	10,000	AADR	2011-03-02
30.629999	30.629999	30.629999	30.629999	29.015917	100	AADR	2011-03-03
30.559999	30.6	30.559999	30.6	28.987497	900	AADR	2011-03-04
30.91	30.91	30.91	30.91	29.281158	200	AADR	2011-03-07
30.370001	30.65	30.35	30.629999	29.015917	11,900	AADR	2011-03-08
30.65	30.65	30.48	30.58	28.968555	900	AADR	2011-03-09
30.219999	30.219999	29.99	29.99	28.409641	300	AADR	2011-03-10
30.02	30.02	30.02	30.02	28.438059	1,000	AADR	2011-03-11
29.959999	29.959999	29.74	29.74	28.172812	2,000	AADR	2011-03-14
29.15	29.559999	29.059999	29.559999	28.002298	7,700	AADR	2011-03-15
29.280001	29.290001	28.549999	28.68	27.168673	31,600	AADR	2011-03-16
29.09	29.1	29.02	29.02	27.490757	900	AADR	2011-03-17
29.190001	29.190001	29.190001	29.190001	27.6518	200	AADR	2011-03-18
29.73	29.73	29.73	29.73	28.163345	1,000	AADR	2011-03-21
29.809999	29.809999	29.809999	29.809999	28.23913	200	AADR	2011-03-22
29.940001	29.950001	29.940001	29.950001	28.371744	500	AADR	2011-03-23
29.98	30.25	29.98	30.25	28.655945	1,100	AADR	2011-03-24
30.43	30.43	30.209999	30.219999	28.627522	1,900	AADR	2011-03-25
30.33	30.33	30.120001	30.120001	28.532791	200	AADR	2011-03-28
30.08	30.08	30.08	30.08	28.494898	400	AADR	2011-03-29
30.34	30.5	30.280001	30.469999	28.864344	2,800	AADR	2011-03-30
30.469999	30.469999	30.469999	30.469999	28.864344	0	AADR	2011-03-31
30.93	31.040001	30.9	31.040001	29.404312	1,600	AADR	2011-04-01
31.08	31.08	31.08	31.08	29.442202	100	AADR	2011-04-04
31.08	31.08	31.08	31.08	29.442202	200	AADR	2011-04-05
31.450001	31.450001	31.15	31.18	29.53693	1,300	AADR	2011-04-06
31.209999	31.209999	30.93	30.98	29.347473	10,600	AADR	2011-04-07
31.07	31.17	31.07	31.110001	29.470627	1,000	AADR	2011-04-08
31.049999	31.049999	31.049999	31.049999	29.41378	500	AADR	2011-04-11
31.049999	31.049999	31.049999	31.049999	29.41378	0	AADR	2011-04-12
30.9	30.940001	30.9	30.940001	29.30958	600	AADR	2011-04-13
31.07	31.07	31.07	31.07	29.432726	100	AADR	2011-04-14
30.860001	30.860001	30.860001	30.860001	29.233795	200	AADR	2011-04-15
30.25	30.25	30.25	30.25	28.655945	200	AADR	2011-04-18
30.620001	30.93	30.620001	30.92	29.290632	1,300	AADR	2011-04-19