Datasets:
Traders-Lab
/
TroveLedger

Dataset card Data Studio Files
xet
Community
1
symbol
string
time
int64
open
float64
high
float64
low
float64
close
float64
volume
int64
0001.HK
1,019,520,000
18.317237
18.885703
18.317237
18.759378
9,758,784
0001.HK
1,019,606,400
18.696215
18.948867
18.696215
18.759378
6,118,308
0001.HK
1,019,692,800
18.633058
18.759384
18.380406
18.506733
8,088,360
0001.HK
1,019,779,200
18.569894
18.569894
18.25408
18.380405
4,838,013
0001.HK
1,020,038,400
18.317237
18.3804
18.127748
18.3804
5,738,626
0001.HK
1,020,124,800
18.190912
18.82254
18.190912
18.759378
5,038,349
0001.HK
1,020,211,200
18.759378
18.759378
18.759378
18.759378
0
0001.HK
1,020,297,600
18.94887
19.39101
18.885707
19.264685
12,791,378
0001.HK
1,020,384,000
19.391015
19.391015
19.0752
19.201527
12,817,188
0001.HK
1,020,643,200
19.201525
19.264688
19.012037
19.264688
7,758,903
0001.HK
1,020,729,600
19.075199
19.327852
18.885711
19.327852
7,597,905
0001.HK
1,020,816,000
19.391012
19.454175
18.948872
19.012035
6,995,244
0001.HK
1,020,902,400
19.391008
19.454172
18.696217
18.75938
7,814,728
0001.HK
1,020,988,800
18.948871
19.012034
18.759382
18.822544
5,954,813
0001.HK
1,021,248,000
19.012032
19.20152
18.885705
19.012032
6,362,154
0001.HK
1,021,334,400
19.388685
19.388685
19.130169
19.130169
5,078,323
0001.HK
1,021,420,800
19.388676
19.841078
19.259418
19.647192
8,558,062
0001.HK
1,021,507,200
19.582565
19.711824
19.453308
19.582565
4,118,036
0001.HK
1,021,593,600
19.582565
19.90571
19.582565
19.90571
7,077,206
0001.HK
1,021,852,800
19.905712
19.905712
19.905712
19.905712
0
0001.HK
1,021,939,200
20.034976
20.099604
19.324057
19.582573
14,452,735
0001.HK
1,022,025,600
19.711831
19.711831
19.453316
19.582573
6,476,190
0001.HK
1,022,112,000
19.647194
19.711823
19.065533
19.194792
10,735,976
0001.HK
1,022,198,400
19.259418
19.259418
19.000902
19.000902
6,550,954
0001.HK
1,022,457,600
19.065539
19.130168
18.871653
19.00091
4,586,423
0001.HK
1,022,544,000
18.93628
19.065537
18.871651
18.871651
3,819,021
0001.HK
1,022,630,400
18.807025
19.000912
18.419251
18.54851
6,913,929
0001.HK
1,022,716,800
18.548503
18.548503
18.225358
18.354616
7,990,366
0001.HK
1,022,803,200
18.483875
18.742391
18.289989
18.677763
21,309,100
0001.HK
1,023,062,400
18.677759
18.677759
18.354614
18.354614
6,244,817
0001.HK
1,023,148,800
18.289995
18.483882
18.096109
18.419252
4,577,611
0001.HK
1,023,235,200
18.483874
18.74239
18.483874
18.74239
5,028,054
0001.HK
1,023,321,600
18.807023
18.871652
18.483878
18.613136
5,719,905
0001.HK
1,023,408,000
18.483872
18.807016
18.419242
18.807016
10,378,239
0001.HK
1,023,667,200
18.807016
19.000903
18.677759
18.807016
5,159,642
0001.HK
1,023,753,600
18.807025
18.807025
18.41925
18.613138
5,072,303
0001.HK
1,023,840,000
18.419244
18.548503
18.225358
18.354616
5,364,573
0001.HK
1,023,926,400
18.354617
18.419245
18.16073
18.225359
6,280,505
0001.HK
1,024,012,800
18.160733
18.225362
17.902217
17.966846
7,642,173
0001.HK
1,024,272,000
17.837587
17.966844
17.772958
17.837587
4,449,656
0001.HK
1,024,358,400
18.096103
18.096103
17.6437
17.6437
5,276,733
0001.HK
1,024,444,800
17.643694
17.643694
17.062034
17.126663
10,543,047
0001.HK
1,024,531,200
17.126665
17.514439
17.062036
17.44981
6,400,777
0001.HK
1,024,617,600
17.191294
17.320551
17.126664
17.191294
6,621,715
0001.HK
1,024,876,800
16.99741
17.255926
16.932781
17.126667
5,661,017
0001.HK
1,024,963,200
17.255935
17.385192
16.803531
16.997419
6,501,540
0001.HK
1,025,049,600
16.803526
16.803526
16.415753
16.480381
13,357,818
0001.HK
1,025,136,000
16.803528
16.868157
16.609641
16.803528
8,595,317
0001.HK
1,025,222,400
17.062044
17.126673
16.7389
16.803528
7,576,193
0001.HK
1,025,481,600
16.803528
16.803528
16.803528
16.803528
0
0001.HK
1,025,568,000
16.674261
16.73889
16.480373
16.674261
5,526,999
0001.HK
1,025,654,400
16.545013
17.191303
16.545013
17.062044
10,452,144
0001.HK
1,025,740,800
17.191298
17.449813
17.126668
17.320555
12,674,195
0001.HK
1,025,827,200
17.385183
17.449813
17.255926
17.385183
10,745,816
0001.HK
1,026,086,400
17.514439
17.579068
17.191294
17.191294
7,038,141
0001.HK
1,026,172,800
17.320551
17.38518
17.062035
17.191294
10,301,061
0001.HK
1,026,259,200
17.06204
17.320556
17.06204
17.255928
3,743,579
0001.HK
1,026,345,600
17.062041
17.12667
16.674268
16.868155
6,981,453
0001.HK
1,026,432,000
16.932779
17.191295
16.803521
17.062037
4,336,618
0001.HK
1,026,691,200
16.932784
17.255929
16.868154
17.191299
2,661,194
0001.HK
1,026,777,600
17.062042
17.1913
16.609639
16.674269
7,343,239
0001.HK
1,026,864,000
16.609638
16.674268
16.092607
16.286493
8,413,758
0001.HK
1,026,950,400
16.545011
16.60964
16.415754
16.60964
4,495,144
0001.HK
1,027,036,800
16.480373
16.480373
16.286487
16.351116
3,827,248
0001.HK
1,027,296,000
16.02798
16.02798
15.769465
15.834094
5,727,112
0001.HK
1,027,382,400
15.704835
16.415754
15.640206
16.415754
12,040,702
0001.HK
1,027,468,800
16.027968
16.092597
15.575566
15.704823
9,312,619
0001.HK
1,027,555,200
16.22186
16.286489
15.252426
15.317056
7,982,531
0001.HK
1,027,641,600
15.252429
15.446316
14.864655
14.993914
9,891,647
0001.HK
1,027,900,800
15.252427
15.704829
15.187798
15.6402
4,619,731
0001.HK
1,027,987,200
16.221861
16.28649
16.027974
16.092604
6,803,526
0001.HK
1,028,073,600
16.027981
16.15724
15.834095
15.963352
8,329,157
0001.HK
1,028,160,000
15.963339
16.027968
15.704823
15.704823
4,475,763
0001.HK
1,028,246,400
15.381685
15.510944
15.187799
15.252428
8,391,420
0001.HK
1,028,505,600
15.123172
15.252431
14.864657
14.929286
7,651,181
0001.HK
1,028,592,000
14.670771
14.735401
14.347626
14.476885
9,054,751
0001.HK
1,028,678,400
14.864656
15.123172
14.67077
15.123172
5,570,701
0001.HK
1,028,764,800
14.993919
15.187805
14.735403
14.800031
4,113,915
0001.HK
1,028,851,200
15.1878
15.1878
14.282995
14.347624
6,888,070
0001.HK
1,029,110,400
14.476883
14.541511
14.089109
14.153738
7,719,055
0001.HK
1,029,196,800
14.15374
14.541513
14.15374
14.476885
7,636,323
0001.HK
1,029,283,200
14.412251
14.412251
14.089106
14.153735
6,259,094
0001.HK
1,029,369,600
14.412255
14.67077
14.412255
14.606141
7,956,865
0001.HK
1,029,456,000
14.670766
14.735395
14.541508
14.541508
5,990,003
0001.HK
1,029,715,200
14.606135
14.670765
14.412249
14.476878
5,393,594
0001.HK
1,029,801,600
14.606145
14.99392
14.606145
14.864661
8,505,083
0001.HK
1,029,888,000
14.864651
15.123166
14.735394
15.058538
8,524,451
0001.HK
1,029,974,400
15.123166
15.187796
14.864651
15.058538
6,102,436
0001.HK
1,030,060,800
15.058545
15.058545
15.058545
15.058545
0
0001.HK
1,030,320,000
15.187802
15.187802
15.058545
15.058545
3,573,060
0001.HK
1,030,406,400
14.929287
15.123173
14.606142
14.7354
6,611,914
0001.HK
1,030,492,800
14.670771
14.670771
14.347626
14.476885
7,552,953
0001.HK
1,030,579,200
14.412247
14.606133
14.282988
14.412247
6,720,306
0001.HK
1,030,665,600
14.476881
14.670767
14.347622
14.412251
4,403,919
0001.HK
1,030,924,800
14.412256
14.412256
14.15374
14.218369
3,601,503
0001.HK
1,031,011,200
14.282997
14.412256
14.089111
14.282997
5,965,526
0001.HK
1,031,097,600
14.153735
14.606137
14.089106
14.541508
7,797,615
0001.HK
1,031,184,000
14.541513
14.606142
14.218369
14.282997
5,939,183
0001.HK
1,031,270,400
14.21837
14.476885
14.15374
14.347627
5,983,090
0001.HK
1,031,529,600
14.412256
14.476885
14.218369
14.282997
3,712,652