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
28.040001	28.1	27.9	28.1	26.635992	2,100	AADR	2011-09-13
27.77	28.41	27.77	28.33	26.854006	3,500	AADR	2011-09-14
28.379999	28.5	28.299999	28.5	27.015152	84,300	AADR	2011-09-15
28.360001	28.360001	28.309999	28.360001	26.882444	1,800	AADR	2011-09-16
27.68	27.83	27.469999	27.83	26.380054	2,000	AADR	2011-09-19
27.83	27.83	27.83	27.83	26.380054	0	AADR	2011-09-20
27.83	27.83	27.83	27.83	26.380054	0	AADR	2011-09-21
26.41	26.41	25.639999	25.639999	24.304148	2,300	AADR	2011-09-22
26	26	25.860001	25.940001	24.588524	8,100	AADR	2011-09-23
26.01	26.18	26.01	26.18	24.816021	1,400	AADR	2011-09-26
26.93	27.41	26.93	27.41	25.981934	6,400	AADR	2011-09-27
26.91	26.91	26.91	26.91	25.507994	100	AADR	2011-09-28
26.91	26.91	26.91	26.91	25.507994	0	AADR	2011-09-29
26.02	26.02	25.780001	25.780001	24.436865	5,900	AADR	2011-09-30
25.780001	25.780001	25.780001	25.780001	24.436865	0	AADR	2011-10-03
24.690001	24.700001	24.620001	24.700001	23.413128	3,100	AADR	2011-10-04
25.9	25.9	25.9	25.9	24.550606	100	AADR	2011-10-05
25.9	25.9	25.9	25.9	24.550606	0	AADR	2011-10-06
26.379999	26.4	26.24	26.4	25.024557	1,800	AADR	2011-10-07
26.4	26.4	26.4	26.4	25.024557	0	AADR	2011-10-10
27.290001	27.290001	27.24	27.24	25.820793	33,200	AADR	2011-10-11
27.9	28.16	27.9	28.16	26.692865	11,400	AADR	2011-10-12
27.65	27.65	27.65	27.65	26.209438	400	AADR	2011-10-13
28.120001	28.120001	28.120001	28.120001	26.654951	200	AADR	2011-10-14
27.75	27.75	27.75	27.75	26.304228	200	AADR	2011-10-17
27.75	27.75	27.75	27.75	26.304228	0	AADR	2011-10-18
27.75	27.75	27.75	27.75	26.304228	0	AADR	2011-10-19
27.209999	27.209999	27.209999	27.209999	25.792356	200	AADR	2011-10-20
27.66	27.66	27.66	27.66	26.218912	4,100	AADR	2011-10-21
28.299999	28.379999	28.299999	28.379999	26.901398	800	AADR	2011-10-24
28.110001	28.110001	28.110001	28.110001	26.645464	200	AADR	2011-10-25
28.120001	28.200001	27.98	28.200001	26.730778	700	AADR	2011-10-26
29.18	29.620001	29.15	29.620001	28.076799	65,300	AADR	2011-10-27
29.620001	29.76	29.620001	29.76	28.209501	300	AADR	2011-10-28
29.76	29.76	29.76	29.76	28.209501	0	AADR	2011-10-31
28.25	28.25	28.209999	28.209999	26.740252	1,900	AADR	2011-11-01
28.51	28.51	28.51	28.51	27.024628	400	AADR	2011-11-02
28.879999	28.940001	28.879999	28.940001	27.432226	400	AADR	2011-11-03
28.719999	28.719999	28.719999	28.719999	27.223688	300	AADR	2011-11-04
28.629999	28.629999	28.629999	28.629999	27.138374	200	AADR	2011-11-07
28.719999	29.030001	28.719999	29.02	27.508057	1,000	AADR	2011-11-08
29.02	29.02	29.02	29.02	27.508057	0	AADR	2011-11-09
29.02	29.02	29.02	29.02	27.508057	0	AADR	2011-11-10
28.780001	28.780001	28.52	28.52	27.034113	700	AADR	2011-11-11
28.309999	28.610001	28.309999	28.5	27.015152	9,700	AADR	2011-11-14
28.49	28.540001	28.49	28.540001	27.053068	700	AADR	2011-11-15
28.540001	28.540001	28.540001	28.540001	27.053068	0	AADR	2011-11-16
28.540001	28.540001	28.540001	28.540001	27.053068	0	AADR	2011-11-17
27.719999	27.76	27.610001	27.76	26.313707	1,500	AADR	2011-11-18
26.889999	27.110001	26.889999	27.01	25.602779	2,000	AADR	2011-11-21
27.440001	27.459999	27.110001	27.129999	25.71653	800	AADR	2011-11-22
27.129999	27.129999	27.129999	27.129999	25.71653	0	AADR	2011-11-23
27.129999	27.129999	27.129999	27.129999	25.71653	0	AADR	2011-11-25
27.23	27.23	27.23	27.23	25.811316	400	AADR	2011-11-28
27.23	27.23	27.23	27.23	25.811316	0	AADR	2011-11-29
27.23	27.23	27.23	27.23	25.811316	0	AADR	2011-11-30
28.700001	28.700001	28.700001	28.700001	27.204729	200	AADR	2011-12-01
28.559999	29.07	28.440001	28.51	27.024628	22,300	AADR	2011-12-02
28.75	28.75	28.75	28.75	27.252121	400	AADR	2011-12-05
28.51	28.51	28.51	28.51	27.024628	100	AADR	2011-12-06
28.51	28.51	28.51	28.51	27.024628	0	AADR	2011-12-07
28.48	28.48	28.48	28.48	26.996193	200	AADR	2011-12-08
28.200001	28.6	28.110001	28.6	27.109941	11,000	AADR	2011-12-09
28.42	28.42	27.77	27.959999	26.503284	1,300	AADR	2011-12-12
27.959999	27.959999	27.959999	27.959999	26.503284	0	AADR	2011-12-13
27.959999	27.959999	27.959999	27.959999	26.503284	0	AADR	2011-12-14
27.959999	27.959999	27.959999	27.959999	26.503284	0	AADR	2011-12-15
27.280001	27.280001	27.040001	27.219999	25.801832	15,600	AADR	2011-12-16
27.1	27.219999	27.02	27.219999	25.801832	1,200	AADR	2011-12-19
27.620001	27.65	27.58	27.65	26.209438	1,400	AADR	2011-12-20
27.65	27.77	27.49	27.77	26.323183	15,600	AADR	2011-12-21
27.940001	27.969999	27.870001	27.9	26.446407	5,200	AADR	2011-12-22
28.030001	28.08	28.030001	28.08	26.804375	3,400	AADR	2011-12-23
28.02	28.040001	27.959999	28.030001	26.756651	5,700	AADR	2011-12-27
28.030001	28.030001	28.030001	28.030001	26.756651	0	AADR	2011-12-28
27.889999	28.030001	27.85	27.889999	26.623003	8,900	AADR	2011-12-29
28.01	28.139999	27.92	28.110001	26.833006	5,300	AADR	2011-12-30
28.969999	28.969999	28.639999	28.639999	27.338934	1,100	AADR	2012-01-03
28.58	28.73	28.58	28.65	27.34848	500	AADR	2012-01-04
27.91	28.24	27.91	28.200001	26.918924	19,000	AADR	2012-01-05
28.01	28.049999	27.950001	27.950001	26.680281	5,800	AADR	2012-01-06
28.059999	28.059999	28.040001	28.040001	26.76619	700	AADR	2012-01-09
28.030001	28.4	28.030001	28.4	27.109838	300	AADR	2012-01-10
28.68	28.68	28.1	28.440001	27.148022	900	AADR	2012-01-11
28.15	28.25	28.15	28.25	26.966652	700	AADR	2012-01-12
27.879999	28.08	27.879999	28.08	26.804375	1,500	AADR	2012-01-13
28.440001	28.440001	28.440001	28.440001	27.148022	200	AADR	2012-01-17
28.75	28.75	28.75	28.75	27.443932	400	AADR	2012-01-18
29.08	29.17	29.08	29.17	27.844862	400	AADR	2012-01-19
29.09	29.09	29.09	29.09	27.768492	400	AADR	2012-01-20
29.09	29.09	29.09	29.09	27.768492	0	AADR	2012-01-23
28.879999	28.879999	28.879999	28.879999	27.568029	400	AADR	2012-01-24
28.879999	28.879999	28.879999	28.879999	27.568029	0	AADR	2012-01-25
29.459999	29.459999	29.190001	29.389999	28.054859	32,700	AADR	2012-01-26
29.389999	29.389999	29.389999	29.389999	28.054859	0	AADR	2012-01-27
28.700001	28.889999	28.700001	28.889999	27.577579	500	AADR	2012-01-30
29.040001	29.040001	29.040001	29.040001	27.72076	400	AADR	2012-01-31
29.719999	29.73	29.68	29.68	28.33169	16,100	AADR	2012-02-01
29.799999	29.799999	29.799999	29.799999	28.446238	200	AADR	2012-02-02
29.799999	29.799999	29.799999	29.799999	28.446238	0	AADR	2012-02-03