Datasets:
Traders-Lab
/
preliminary

Dataset card Data Studio Files
xet
Community
1
symbol
stringclasses
44 values
time
int64
-252,374,400
1.75B
open
float64
0
1.2k
high
float64
0.02
1.21k
low
float64
0.02
1.2k
close
float64
0.02
1.2k
volume
int64
0
9.23B
AAPL
907,200,000
0.276485
0.285889
0.26614
0.268491
370,216,000
AAPL
907,286,400
0.26708
0.272723
0.256736
0.263789
475,574,400
AAPL
907,545,600
0.255795
0.260028
0.236987
0.242159
551,880,000
AAPL
907,632,000
0.253444
0.258147
0.244511
0.244981
399,862,400
AAPL
907,718,400
0.24357
0.250623
0.239808
0.240278
473,356,800
AAPL
907,804,800
0.233226
0.234636
0.214417
0.231815
689,214,400
AAPL
907,891,200
0.238868
0.2652
0.231345
0.264259
668,236,800
AAPL
908,150,400
0.282127
0.289181
0.275074
0.281657
622,899,200
AAPL
908,236,800
0.28636
0.294823
0.270843
0.291532
941,628,800
AAPL
908,323,200
0.299055
0.310811
0.276955
0.281187
2,280,017,600
AAPL
908,409,600
0.272723
0.280246
0.26708
0.275545
840,672,000
AAPL
908,496,000
0.279306
0.28636
0.274604
0.276015
615,563,200
AAPL
908,755,200
0.276015
0.28636
0.269902
0.282127
475,776,000
AAPL
908,841,600
0.285419
0.2873
0.270843
0.271313
382,088,000
AAPL
908,928,000
0.276485
0.281657
0.268961
0.279306
430,617,600
AAPL
909,014,400
0.277425
0.283068
0.272723
0.276485
317,374,400
AAPL
909,100,800
0.276485
0.277425
0.264259
0.26708
355,980,800
AAPL
909,360,000
0.271313
0.284009
0.26708
0.281657
475,843,200
AAPL
909,446,400
0.28589
0.292942
0.263789
0.2652
538,193,600
AAPL
909,532,800
0.2652
0.278366
0.264259
0.276955
363,708,800
AAPL
909,619,200
0.274134
0.281657
0.269431
0.274134
344,579,200
AAPL
909,705,600
0.276955
0.282127
0.272723
0.279306
317,643,200
AAPL
909,964,800
0.282127
0.284009
0.280246
0.283068
253,769,600
AAPL
910,051,200
0.281187
0.28777
0.280717
0.284479
370,451,200
AAPL
910,137,600
0.290121
0.294353
0.28683
0.291061
627,883,200
AAPL
910,224,000
0.28871
0.296234
0.28636
0.2873
607,118,400
AAPL
910,310,400
0.284949
0.28777
0.280246
0.28636
797,339,200
AAPL
910,569,600
0.283538
0.28683
0.26708
0.275545
660,788,800
AAPL
910,656,000
0.272253
0.272723
0.263319
0.264259
883,982,400
AAPL
910,742,400
0.268961
0.269431
0.246391
0.252504
948,505,600
AAPL
910,828,800
0.249213
0.259087
0.247332
0.255795
595,100,800
AAPL
910,915,200
0.262849
0.271313
0.260968
0.268491
791,817,600
AAPL
911,174,400
0.270373
0.276485
0.26661
0.270843
384,529,600
AAPL
911,260,800
0.268961
0.269431
0.261438
0.261908
210,728,000
AAPL
911,347,200
0.26473
0.270843
0.262379
0.26661
329,660,800
AAPL
911,433,600
0.267081
0.279776
0.26661
0.268961
346,528,000
AAPL
911,520,000
0.274134
0.276485
0.261438
0.26567
399,224,000
AAPL
911,779,200
0.267551
0.276955
0.26473
0.272724
577,953,600
AAPL
911,865,600
0.271783
0.276485
0.268961
0.270373
319,748,800
AAPL
911,952,000
0.269902
0.271313
0.262849
0.264259
303,800,000
AAPL
912,124,800
0.263789
0.264259
0.261438
0.263789
153,104,000
AAPL
912,384,000
0.260028
0.261908
0.238868
0.240278
561,489,600
AAPL
912,470,400
0.240749
0.261908
0.237928
0.256736
865,737,600
AAPL
912,556,800
0.256737
0.277425
0.252034
0.270843
962,483,200
AAPL
912,643,200
0.273194
0.274604
0.252974
0.253444
626,046,400
AAPL
912,729,600
0.258147
0.259087
0.240749
0.246392
721,369,600
AAPL
912,988,800
0.251093
0.253914
0.246392
0.253914
566,596,800
AAPL
913,075,200
0.255325
0.255325
0.240749
0.241219
680,108,800
AAPL
913,161,600
0.245921
0.247332
0.237927
0.240749
592,916,800
AAPL
913,248,000
0.245921
0.247802
0.239808
0.240749
391,249,600
AAPL
913,334,400
0.242629
0.255795
0.240749
0.253914
689,998,400
AAPL
913,593,600
0.247332
0.250623
0.242629
0.244511
501,446,400
AAPL
913,680,000
0.246391
0.252974
0.246391
0.252504
264,712,000
AAPL
913,766,400
0.253915
0.257207
0.245451
0.246862
374,348,800
AAPL
913,852,800
0.247802
0.253915
0.246392
0.251564
330,612,800
AAPL
913,939,200
0.251093
0.26614
0.250153
0.264729
791,492,800
AAPL
914,198,400
0.26614
0.268021
0.257677
0.263789
357,448,000
AAPL
914,284,800
0.273664
0.28683
0.270843
0.285889
1,150,800,000
AAPL
914,371,200
0.290591
0.304698
0.288711
0.299526
1,235,035,200
AAPL
914,457,600
0.299996
0.300936
0.294823
0.295293
199,987,200
AAPL
914,803,200
0.293412
0.3094
0.293412
0.307519
725,312,000
AAPL
914,889,600
0.3094
0.312221
0.302817
0.307048
387,352,000
AAPL
914,976,000
0.301876
0.3094
0.300936
0.301406
237,361,600
AAPL
915,062,400
0.304698
0.311281
0.297175
0.307989
271,689,600
AAPL
915,408,000
0.316923
0.317863
0.300936
0.310341
952,884,800
AAPL
915,494,400
0.315513
0.330559
0.312221
0.325857
1,410,113,600
AAPL
915,580,800
0.33197
0.33197
0.308459
0.314102
1,348,569,600
AAPL
915,667,200
0.317864
0.339023
0.316923
0.338553
1,429,019,200
AAPL
915,753,600
0.350309
0.35266
0.331029
0.338553
678,832,000
AAPL
916,012,800
0.344195
0.346546
0.337613
0.345136
560,974,400
AAPL
916,099,200
0.348427
0.350779
0.33197
0.347017
820,736,000
AAPL
916,185,600
0.322566
0.355951
0.317863
0.349838
1,047,816,000
AAPL
916,272,000
0.342315
0.346076
0.308929
0.311281
1,723,859,200
AAPL
916,358,400
0.314572
0.316923
0.300936
0.310811
1,006,006,400
AAPL
916,704,000
0.315513
0.318334
0.303757
0.307519
534,889,600
AAPL
916,790,400
0.308929
0.315983
0.304698
0.305168
778,120,000
AAPL
916,876,800
0.304227
0.305168
0.282127
0.292002
600,488,000
AAPL
916,963,200
0.283538
0.297175
0.278836
0.291532
345,766,400
AAPL
917,222,400
0.295293
0.297645
0.292002
0.296234
385,336,000
AAPL
917,308,800
0.300466
0.307519
0.298115
0.304697
560,044,800
AAPL
917,395,200
0.308459
0.311281
0.300466
0.301876
364,952,000
AAPL
917,481,600
0.307519
0.310341
0.303287
0.307519
336,280,000
AAPL
917,568,000
0.30987
0.312692
0.300936
0.30987
242,715,200
AAPL
917,827,200
0.313632
0.315513
0.303287
0.307989
278,913,600
AAPL
917,913,600
0.303757
0.306578
0.293412
0.294823
307,160,000
AAPL
918,000,000
0.293412
0.305168
0.291532
0.302347
338,744,000
AAPL
918,086,400
0.302347
0.302817
0.284009
0.284949
463,780,800
AAPL
918,172,800
0.28777
0.288711
0.26708
0.273194
777,201,600
AAPL
918,432,000
0.276015
0.285419
0.272723
0.284009
468,227,200
AAPL
918,518,400
0.285419
0.293882
0.278836
0.279776
701,153,600
AAPL
918,604,800
0.277425
0.291061
0.270843
0.28824
563,628,800
AAPL
918,691,200
0.291532
0.299055
0.290121
0.298115
565,196,800
AAPL
918,777,600
0.294353
0.294353
0.278366
0.283538
428,904,000
AAPL
919,123,200
0.292472
0.292472
0.284949
0.28824
300,227,200
AAPL
919,209,600
0.28683
0.291061
0.277895
0.278366
296,060,800
AAPL
919,296,000
0.282597
0.284949
0.267551
0.270843
500,169,600
AAPL
919,382,400
0.272723
0.283538
0.272253
0.279776
361,692,800
AAPL
919,641,600
0.281187
0.292472
0.280246
0.289181
298,670,400
AAPL
919,728,000
0.290121
0.297645
0.285419
0.289181
322,179,200
AAPL
919,814,400
0.292002
0.293412
0.281187
0.281657
212,755,200