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
932,428,800
0.410495
0.417549
0.396859
0.397799
442,075,200
AAPL
932,515,200
0.406734
0.417079
0.3978
0.406734
718,166,400
AAPL
932,601,600
0.403443
0.405323
0.384634
0.394038
406,728,000
AAPL
932,688,000
0.397329
0.404383
0.396389
0.401091
229,051,200
AAPL
932,947,200
0.3978
0.39874
0.382753
0.383223
351,187,200
AAPL
933,033,600
0.395919
0.405794
0.394978
0.403913
395,908,800
AAPL
933,120,000
0.405323
0.416608
0.39874
0.409085
328,910,400
AAPL
933,206,400
0.401562
0.415668
0.39968
0.405323
275,475,200
AAPL
933,292,800
0.410025
0.422251
0.410025
0.418959
383,140,800
AAPL
933,552,000
0.418489
0.436357
0.417549
0.41943
362,443,200
AAPL
933,638,400
0.426953
0.432125
0.403443
0.415668
368,379,200
AAPL
933,724,800
0.415198
0.42037
0.400621
0.404853
371,425,600
AAPL
933,811,200
0.402502
0.412846
0.392157
0.411906
322,537,600
AAPL
933,897,600
0.406734
0.416138
0.402502
0.407204
435,556,800
AAPL
934,156,800
0.40885
0.415198
0.408144
0.409555
233,284,800
AAPL
934,243,200
0.406264
0.42131
0.403443
0.416608
416,225,600
AAPL
934,329,600
0.42131
0.449523
0.42084
0.449053
850,337,600
AAPL
934,416,000
0.444351
0.461749
0.44106
0.451404
666,108,800
AAPL
934,502,400
0.456106
0.46645
0.450463
0.451874
298,435,200
AAPL
934,761,600
0.449993
0.456577
0.447642
0.455166
276,931,200
AAPL
934,848,000
0.453755
0.454226
0.443411
0.453755
320,936,000
AAPL
934,934,400
0.451874
0.46645
0.448583
0.452344
468,574,400
AAPL
935,020,800
0.449993
0.455166
0.440589
0.442
550,020,800
AAPL
935,107,200
0.445762
0.446702
0.437768
0.445291
327,947,200
AAPL
935,366,400
0.446702
0.461749
0.446232
0.457047
355,566,400
AAPL
935,452,800
0.454226
0.457047
0.450934
0.454226
502,264,000
AAPL
935,539,200
0.456577
0.462689
0.452344
0.461749
295,164,800
AAPL
935,625,600
0.459868
0.474914
0.459868
0.467392
404,488,000
AAPL
935,712,000
0.472093
0.489021
0.471623
0.48714
446,835,200
AAPL
935,971,200
0.489021
0.489021
0.46645
0.46692
336,593,600
AAPL
936,057,600
0.470918
0.495604
0.466921
0.490902
634,547,200
AAPL
936,144,000
0.504068
0.517704
0.496545
0.516293
788,625,600
AAPL
936,230,400
0.50877
0.537453
0.503127
0.53087
895,148,800
AAPL
936,316,800
0.541214
0.566136
0.530399
0.55297
1,635,267,200
AAPL
936,662,400
0.55485
0.586355
0.55297
0.5746
984,793,600
AAPL
936,748,800
0.57319
0.584474
0.560494
0.560494
762,204,800
AAPL
936,835,200
0.568016
0.571308
0.555791
0.568487
534,083,200
AAPL
936,921,600
0.571778
0.584474
0.561904
0.582593
458,763,200
AAPL
937,180,800
0.579772
0.579772
0.562844
0.564255
252,000,000
AAPL
937,267,200
0.562139
0.590587
0.561904
0.585414
388,292,800
AAPL
937,353,600
0.593408
0.595289
0.566136
0.567076
359,576,000
AAPL
937,440,000
0.572248
0.587296
0.555791
0.577891
441,884,800
AAPL
937,526,400
0.581653
0.584944
0.573659
0.578831
277,278,400
AAPL
937,785,600
0.579302
0.602813
0.578361
0.594819
456,668,800
AAPL
937,872,000
0.550619
0.551089
0.519114
0.520996
3,357,558,400
AAPL
937,958,400
0.524757
0.538863
0.519232
0.528989
1,123,169,600
AAPL
938,044,800
0.535102
0.536042
0.473974
0.476325
1,143,755,200
AAPL
938,131,200
0.476795
0.504185
0.473974
0.488551
1,179,875,200
AAPL
938,390,400
0.499366
0.502187
0.460338
0.461278
948,192,000
AAPL
938,476,800
0.462689
0.466451
0.432126
0.448583
1,414,963,200
AAPL
938,563,200
0.453285
0.460808
0.436357
0.444351
657,283,200
AAPL
938,649,600
0.448112
0.482908
0.445762
0.476325
908,084,800
AAPL
938,736,000
0.467392
0.469742
0.447642
0.464335
614,790,400
AAPL
938,995,200
0.469272
0.48808
0.469272
0.48573
459,356,800
AAPL
939,081,600
0.493724
0.512532
0.48714
0.511121
814,206,400
AAPL
939,168,000
0.521936
0.523817
0.504067
0.505478
804,272,000
AAPL
939,254,400
0.514883
0.516293
0.488081
0.499366
605,886,400
AAPL
939,340,800
0.497955
0.498896
0.477736
0.493253
382,804,800
AAPL
939,600,000
0.496544
0.513472
0.496544
0.501716
263,121,600
AAPL
939,686,400
0.510651
0.523817
0.504068
0.50924
563,752,000
AAPL
939,772,800
0.501246
0.522877
0.479616
0.481733
636,731,200
AAPL
939,859,200
0.520996
0.551559
0.519114
0.550619
1,898,803,200
AAPL
939,945,600
0.535102
0.570367
0.528048
0.560964
1,173,177,600
AAPL
940,204,800
0.555791
0.558612
0.535102
0.551089
776,406,400
AAPL
940,291,200
0.538864
0.564255
0.514883
0.515353
1,022,582,400
AAPL
940,377,600
0.526638
0.566136
0.526638
0.565196
1,081,404,800
AAPL
940,464,000
0.545916
0.579772
0.544506
0.572719
793,452,800
AAPL
940,550,400
0.580242
0.581183
0.55203
0.556261
419,507,200
AAPL
940,809,600
0.558612
0.572719
0.554851
0.560494
326,592,000
AAPL
940,896,000
0.563785
0.568017
0.551559
0.564725
361,435,200
AAPL
940,982,400
0.559553
0.57648
0.552499
0.5746
443,072,000
AAPL
941,068,800
0.579772
0.594348
0.572248
0.585885
504,089,600
AAPL
941,155,200
0.592938
0.609865
0.592938
0.602812
523,051,200
AAPL
941,414,400
0.601872
0.607044
0.582123
0.584004
278,577,600
AAPL
941,500,800
0.586826
0.614568
0.581653
0.603753
399,235,200
AAPL
941,587,200
0.614098
0.626323
0.609395
0.613158
328,462,400
AAPL
941,673,600
0.617389
0.64231
0.606574
0.629144
379,086,400
AAPL
941,760,000
0.636667
0.664881
0.631966
0.66441
416,808,000
AAPL
942,019,200
0.660178
0.735295
0.652655
0.725068
950,924,800
AAPL
942,105,600
0.710021
0.710961
0.662059
0.674284
809,177,600
AAPL
942,192,000
0.66394
0.701557
0.662999
0.687921
577,897,600
AAPL
942,278,400
0.689096
0.696855
0.676165
0.694034
269,875,200
AAPL
942,364,800
0.691683
0.692153
0.657357
0.681808
279,059,200
AAPL
942,624,000
0.674285
0.698736
0.665821
0.672874
259,907,200
AAPL
942,710,400
0.677106
0.690272
0.665821
0.68604
233,856,000
AAPL
942,796,800
0.682278
0.712842
0.677106
0.678987
364,571,200
AAPL
942,883,200
0.685099
0.68557
0.665351
0.674284
364,784,000
AAPL
942,969,600
0.673344
0.698736
0.662529
0.695445
312,513,600
AAPL
943,228,800
0.690272
0.690272
0.671463
0.681808
202,361,600
AAPL
943,315,200
0.690272
0.716603
0.665821
0.698266
543,312,000
AAPL
943,401,600
0.699676
0.714723
0.689801
0.712372
215,107,200
AAPL
943,574,400
0.712842
0.718485
0.70814
0.715193
132,070,400
AAPL
943,833,600
0.709081
0.750459
0.701557
0.711432
464,161,600
AAPL
943,920,000
0.738234
0.780552
0.732591
0.736353
843,180,800
AAPL
944,006,400
0.759864
0.786195
0.75281
0.77538
618,564,800
AAPL
944,092,800
0.775851
0.832276
0.765506
0.828984
567,358,400
AAPL
944,179,200
0.844031
0.869423
0.84168
0.865191
647,920,000
AAPL
944,438,400
0.861899
0.882589
0.838389
0.872714
466,782,400
AAPL
944,524,800
0.876947
0.887761
0.857667
0.88635
445,020,800
AAPL
944,611,200
0.874595
0.88682
0.823813
0.828044
412,350,400