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
31.48	31.48	31.32	31.32	29.669559	6,700	AADR	2011-04-20
31.32	31.32	31.32	31.32	29.669559	0	AADR	2011-04-21
31.32	31.32	31.32	31.32	29.669559	0	AADR	2011-04-25
31.530001	31.530001	31.530001	31.530001	29.868492	400	AADR	2011-04-26
31.41	31.68	31.41	31.68	30.010586	5,600	AADR	2011-04-27
31.75	31.76	31.74	31.76	30.08637	1,300	AADR	2011-04-28
31.950001	31.99	31.950001	31.99	30.304249	500	AADR	2011-04-29
32.130001	32.189999	32.119999	32.189999	30.493708	500	AADR	2011-05-02
32.25	32.25	31.610001	31.610001	29.944275	700	AADR	2011-05-03
31.370001	31.59	31.370001	31.41	29.754816	2,400	AADR	2011-05-04
31.299999	31.49	31.209999	31.49	29.830597	1,600	AADR	2011-05-05
31.49	31.49	31.49	31.49	29.830597	0	AADR	2011-05-06
31.360001	31.4	31.360001	31.4	29.745342	500	AADR	2011-05-09
31.4	31.4	31.4	31.4	29.745342	0	AADR	2011-05-10
31.290001	31.290001	31.09	31.09	29.451674	1,500	AADR	2011-05-11
31.110001	31.42	31.110001	31.42	29.76429	600	AADR	2011-05-12
31.52	31.52	30.85	30.85	29.224321	500	AADR	2011-05-13
31.24	31.24	31.24	31.24	29.593769	200	AADR	2011-05-16
31.110001	31.110001	31.110001	31.110001	29.470627	1,400	AADR	2011-05-17
31.110001	31.110001	31.110001	31.110001	29.470627	0	AADR	2011-05-18
31.610001	31.610001	31.610001	31.610001	29.944275	500	AADR	2011-05-19
31.33	31.33	31.33	31.33	29.679031	200	AADR	2011-05-20
30.700001	30.799999	30.629999	30.66	29.044331	5,600	AADR	2011-05-23
30.530001	30.940001	30.530001	30.780001	29.158012	10,200	AADR	2011-05-24
30.76	30.98	30.76	30.98	29.347473	900	AADR	2011-05-25
30.809999	31.07	30.809999	31.049999	29.41378	800	AADR	2011-05-26
31.52	31.52	31.52	31.52	29.859016	400	AADR	2011-05-27
31.67	31.75	31.67	31.75	30.076899	800	AADR	2011-05-31
31.75	31.75	31.75	31.75	30.076899	0	AADR	2011-06-01
31.67	31.67	31.67	31.67	30.001116	100	AADR	2011-06-02
31.67	31.67	31.67	31.67	30.001116	0	AADR	2011-06-03
31.66	31.66	31.540001	31.65	29.982162	800	AADR	2011-06-06
31.65	31.65	31.65	31.65	29.982162	0	AADR	2011-06-07
31.65	31.65	31.65	31.65	29.982162	0	AADR	2011-06-08
31.209999	31.209999	31.209999	31.209999	29.565355	600	AADR	2011-06-09
30.889999	30.889999	30.82	30.82	29.195908	3,300	AADR	2011-06-10
30.82	30.82	30.82	30.82	29.195908	0	AADR	2011-06-13
30.82	30.82	30.82	30.82	29.195908	0	AADR	2011-06-14
30.450001	30.450001	30.450001	30.450001	28.845402	300	AADR	2011-06-15
30.43	30.43	29.959999	30.120001	28.532791	900	AADR	2011-06-16
30.1	30.1	30	30	28.419117	600	AADR	2011-06-17
30.1	30.219999	29.93	30.17	28.58016	2,700	AADR	2011-06-20
30.51	30.65	30.450001	30.65	29.034864	400	AADR	2011-06-21
30.58	30.6	30.58	30.6	28.987497	600	AADR	2011-06-22
30.08	30.209999	30.08	30.209999	28.618042	400	AADR	2011-06-23
30.190001	30.33	30.190001	30.33	28.749807	500	AADR	2011-06-24
30.33	30.33	30.33	30.33	28.749807	0	AADR	2011-06-27
30.33	30.33	30.33	30.33	28.749807	0	AADR	2011-06-28
31.32	31.4	31.32	31.4	29.764063	1,200	AADR	2011-06-29
31.379999	31.709999	31.379999	31.709999	30.057907	1,500	AADR	2011-06-30
31.709999	31.709999	31.709999	31.709999	30.057907	0	AADR	2011-07-01
31.709999	31.82	31.67	31.82	30.162176	900	AADR	2011-07-05
31.709999	31.809999	31.709999	31.75	30.095833	6,200	AADR	2011-07-06
31.91	31.91	31.870001	31.870001	30.209576	1,000	AADR	2011-07-07
31.700001	31.73	31.700001	31.73	30.076868	600	AADR	2011-07-08
31.17	31.17	31.17	31.17	29.546043	100	AADR	2011-07-11
30.92	30.92	30.92	30.92	29.309069	200	AADR	2011-07-12
31.200001	31.200001	31.200001	31.200001	29.574478	300	AADR	2011-07-13
31.280001	31.280001	30.68	30.83	29.223753	2,400	AADR	2011-07-14
30.83	30.83	30.83	30.83	29.223753	0	AADR	2011-07-15
30.459999	30.58	30.299999	30.299999	28.721365	2,500	AADR	2011-07-18
30.290001	30.799999	30.290001	30.799999	29.195316	2,800	AADR	2011-07-19
30.940001	31.07	30.940001	31.040001	29.422815	2,100	AADR	2011-07-20
31.129999	31.27	31.129999	31.219999	29.593431	1,400	AADR	2011-07-21
31.34	31.5	31.34	31.5	29.858847	800	AADR	2011-07-22
31.42	31.559999	31.360001	31.559999	29.915716	2,200	AADR	2011-07-25
31.370001	31.43	31.370001	31.42	29.783018	3,600	AADR	2011-07-26
31.040001	31.299999	31.040001	31.09	29.470211	1,600	AADR	2011-07-27
31.09	31.09	31.09	31.09	29.470211	0	AADR	2011-07-28
30.639999	30.639999	30.639999	30.639999	29.043652	100	AADR	2011-07-29
30.639999	30.639999	30.639999	30.639999	29.043652	0	AADR	2011-08-01
30.48	30.48	30.219999	30.219999	28.645538	800	AADR	2011-08-02
30.219999	30.219999	30.219999	30.219999	28.645538	0	AADR	2011-08-03
29.43	29.43	28.85	28.85	27.346918	900	AADR	2011-08-04
28.549999	28.549999	28.450001	28.450001	26.967752	7,500	AADR	2011-08-05
27.24	27.709999	25.57	26.959999	25.555386	10,600	AADR	2011-08-08
27.77	28.25	27.6	28.25	26.778175	400	AADR	2011-08-09
27.41	27.41	27.41	27.41	25.981934	200	AADR	2011-08-10
28.049999	28.360001	28.030001	28.360001	26.882444	500	AADR	2011-08-11
27.870001	28.780001	27.870001	28.65	27.157337	2,200	AADR	2011-08-12
28.65	28.65	28.65	28.65	27.157337	0	AADR	2011-08-15
28.860001	28.860001	28.860001	28.860001	27.356394	500	AADR	2011-08-16
29.18	29.18	28.959999	29	27.4891	1,700	AADR	2011-08-17
29	29	29	29	27.4891	0	AADR	2011-08-18
29	29	29	29	27.4891	0	AADR	2011-08-19
28.26	28.700001	27.370001	27.370001	25.944025	1,200	AADR	2011-08-22
27.370001	27.370001	27.370001	27.370001	25.944025	0	AADR	2011-08-23
28.4	28.4	28.110001	28.110001	26.645464	300	AADR	2011-08-24
28.110001	28.110001	28.110001	28.110001	26.645464	0	AADR	2011-08-25
28.110001	28.110001	28.110001	28.110001	26.645464	0	AADR	2011-08-26
29.309999	29.309999	29.309999	29.309999	27.78294	500	AADR	2011-08-29
29.01	29.389999	28.959999	29.26	27.735554	2,900	AADR	2011-08-30
29.549999	29.76	29.51	29.76	28.209501	1,400	AADR	2011-08-31
29.65	29.700001	29.65	29.700001	28.152626	200	AADR	2011-09-01
28.99	28.99	28.99	28.99	27.47962	1,100	AADR	2011-09-02
28.059999	29.33	27.98	28.26	26.787653	56,900	AADR	2011-09-06
28.67	29.110001	28.67	29.07	27.555452	1,000	AADR	2011-09-07
28.93	28.93	28.9	28.9	27.394314	59,800	AADR	2011-09-08
28.34	28.52	28.17	28.17	26.702339	8,800	AADR	2011-09-09
27.870001	27.870001	27.870001	27.870001	26.417971	200	AADR	2011-09-12