Datasets:
Traders-Lab
/
Preliminary-V2

Dataset card Data Studio Files
xet
Community
1
symbol
stringclasses
516 values
time
int64
-252,374,400
1.77B
open
float64
0
37.6k
high
float64
0
37.6k
low
float64
0
36.8k
close
float64
0
36.8k
volume
int64
0
9.23B
A
1,595,376,000
92.973281
93.475002
92.442609
92.963631
1,313,200
A
1,595,462,400
93.19521
94.64249
92.934702
93.262756
1,386,300
A
1,595,548,800
92.606621
92.838184
90.57078
91.477737
1,142,800
A
1,595,808,000
91.622501
94.111825
91.564612
93.851311
1,177,100
A
1,595,894,400
93.571485
93.831992
91.85404
91.950531
1,373,700
A
1,595,980,800
92.442632
94.227617
92.162823
93.687294
1,125,300
A
1,596,067,200
92.741735
92.973298
91.632152
92.558411
1,663,300
A
1,596,153,600
92.568044
93.021526
91.400572
92.944336
1,551,800
A
1,596,412,800
93.532909
95.867853
93.532909
95.607338
1,994,300
A
1,596,499,200
95.240685
95.510843
93.484652
94.102158
779,200
A
1,596,585,600
94.642476
95.356473
94.266184
94.449509
955,900
A
1,596,672,000
94.285478
94.796849
92.442604
94.024963
1,075,300
A
1,596,758,400
93.658339
94.401273
93.465371
94.343384
897,900
A
1,597,017,600
94.401263
94.517048
93.542544
93.725868
900,800
A
1,597,104,000
93.803061
94.198647
92.818906
92.915398
1,137,000
A
1,597,190,400
93.262752
94.82581
93.127666
94.198654
1,318,100
A
1,597,276,800
94.121454
95.636273
93.764455
95.298569
1,190,800
A
1,597,363,200
94.989844
95.356493
93.494325
93.947807
957,400
A
1,597,622,400
94.237236
95.21174
93.677619
94.082863
1,989,300
A
1,597,708,800
94.275841
95.240694
93.69693
94.42057
2,008,700
A
1,597,795,200
91.883006
95.906443
91.207604
94.517052
2,830,800
A
1,597,881,600
93.967091
94.719676
93.706584
94.343384
1,428,300
A
1,597,968,000
94.430206
94.864387
93.851288
94.845093
1,269,300
A
1,598,227,200
95.30822
95.723108
93.725861
94.169693
1,154,500
A
1,598,313,600
94.430215
95.19245
94.131105
94.88369
1,061,300
A
1,598,400,000
94.729307
96.224833
94.603879
95.83889
1,072,300
A
1,598,486,400
95.703818
96.1573
94.131102
95.539787
1,236,900
A
1,598,572,800
95.520493
96.417807
95.076661
96.388863
866,000
A
1,598,832,000
96.388844
97.488776
96.244114
96.890564
1,076,900
A
1,598,918,400
97.373012
97.73001
96.726561
97.565987
1,159,700
A
1,599,004,800
97.450212
100.016726
96.929191
99.785156
1,462,500
A
1,599,091,200
99.466726
99.582511
95.559075
96.137985
1,992,800
A
1,599,177,600
96.552889
96.591484
92.297889
93.436409
1,753,900
A
1,599,523,200
92.732067
93.079415
91.429516
91.796158
1,225,600
A
1,599,609,600
92.722422
95.009128
92.490859
94.488106
954,400
A
1,599,696,000
95.404731
96.581854
94.787225
95.105629
1,933,200
A
1,599,782,400
95.240694
96.118714
94.574943
95.13456
1,368,600
A
1,600,041,600
96.224845
96.707272
95.491554
95.925735
1,207,700
A
1,600,128,000
96.215198
97.450209
96.215198
96.842354
1,053,800
A
1,600,214,400
97.672136
97.961588
94.632845
96.408173
1,365,000
A
1,600,300,800
95.761699
96.92917
95.115249
96.099396
1,246,400
A
1,600,387,200
95.655568
97.054602
94.999467
95.887131
2,162,400
A
1,600,646,400
94.919535
95.286913
93.295326
94.871193
927,900
A
1,600,732,800
94.40127
95.50121
94.063573
95.153862
845,800
A
1,600,819,200
95.134557
95.433667
93.175906
93.50396
1,148,700
A
1,600,905,600
93.175899
93.561842
92.085617
92.953979
1,157,600
A
1,600,992,000
92.587346
94.690727
92.404022
94.256546
1,028,600
A
1,601,251,200
95.173148
96.224842
94.671427
96.012573
1,336,600
A
1,601,337,600
96.282722
97.768597
96.089747
96.697609
722,400
A
1,601,424,000
97.006361
98.308911
96.784441
97.392303
1,362,200
A
1,601,510,400
98.193141
98.810654
97.006375
97.662476
723,600
A
1,601,596,800
96.688001
97.720394
96.302058
96.495033
712,200
A
1,601,856,000
97.616239
100.003725
97.587242
99.675087
803,900
A
1,601,942,400
99.87525
100.078641
98.286855
98.432129
1,078,000
A
1,602,028,800
99.046798
101.25063
98.998466
100.409691
1,322,100
A
1,602,115,200
100.719016
100.902671
99.684762
100.680359
765,300
A
1,602,201,600
101.745247
102.977872
101.473487
102.647881
709,000
A
1,602,460,800
102.893827
103.425456
101.80158
101.907906
1,003,700
A
1,602,547,200
101.91759
102.468548
101.453622
101.898254
915,500
A
1,602,633,600
101.965898
103.106478
101.41494
101.550262
906,700
A
1,602,720,000
100.622345
102.188229
100.409693
101.80159
723,000
A
1,602,806,400
102.41053
103.947417
102.17855
103.135475
1,039,400
A
1,603,065,600
103.212818
104.02476
101.724264
101.965912
636,000
A
1,603,152,000
102.352546
103.367472
102.033569
102.081902
771,000
A
1,603,238,400
102.381525
103.125805
100.641662
101.327942
894,000
A
1,603,324,800
102.006021
103.720323
101.80263
103.410393
1,064,700
A
1,603,411,200
103.647786
103.792769
101.94658
102.623192
833,900
A
1,603,670,400
101.869249
102.284884
100.284037
101.134636
1,102,000
A
1,603,756,800
101.598604
103.096826
101.598604
102.497536
1,111,400
A
1,603,843,200
100.931654
101.849922
98.186533
98.263863
1,180,800
A
1,603,929,600
98.853465
99.617074
97.403575
98.611816
1,421,900
A
1,604,016,000
98.370187
98.930813
97.287608
98.679497
2,310,000
A
1,604,275,200
100.061717
101.830584
99.839405
101.724258
1,572,300
A
1,604,361,600
102.874529
104.498406
102.594216
103.454483
1,175,000
A
1,604,448,000
104.459732
106.131942
103.657458
104.8657
1,357,300
A
1,604,534,400
106.876205
108.190772
106.006269
106.653885
1,143,100
A
1,604,620,800
107.059853
109.563326
106.644218
108.780388
1,036,600
A
1,604,880,000
112.279456
113.574688
108.635396
108.741722
2,177,900
A
1,604,966,400
109.051047
109.138044
105.348993
106.51857
2,124,800
A
1,605,052,800
107.427169
108.055456
105.204002
105.754967
1,792,800
A
1,605,139,200
105.745279
107.301494
105.261982
105.783943
1,094,300
A
1,605,225,600
106.769884
107.813806
106.1126
106.489571
1,356,800
A
1,605,484,800
107.291844
107.765472
105.812957
106.586227
1,656,100
A
1,605,571,200
106.808553
107.06953
105.600311
106.189934
1,571,500
A
1,605,657,600
105.890279
106.209249
102.197893
102.410538
2,047,900
A
1,605,744,000
103.174139
105.319977
101.675924
105.049332
1,886,400
A
1,605,830,400
105.010674
108.548409
104.701365
107.185509
2,775,400
A
1,606,089,600
107.67848
108.664402
105.899945
108.461418
3,258,700
A
1,606,176,000
114.985925
114.985925
107.70748
110.848907
5,559,900
A
1,606,262,400
112.2118
113.052739
109.621338
110.52993
2,862,500
A
1,606,435,200
109.969308
111.138893
109.167042
110.278618
983,700
A
1,606,694,400
110.085288
113.159055
109.872637
112.994736
3,778,400
A
1,606,780,800
113.652033
114.425303
111.196886
111.506195
1,753,700
A
1,606,867,200
111.767171
112.07648
110.317281
110.742584
1,735,800
A
1,606,953,600
110.33661
111.56418
109.379685
109.785652
1,511,400
A
1,607,040,000
109.804977
111.39019
109.659987
111.3032
1,118,100
A
1,607,299,200
111.351548
112.550129
110.307633
110.578278
2,076,700
A
1,607,385,600
110.520272
113.420052
110.510612
113.101082
1,320,600
A
1,607,472,000
112.492116
113.052742
110.655595
112.511452
1,717,600
A
1,607,558,400
113.03341
115.894525
112.453448
114.840935
1,630,500