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
994,896,000
0.35059
0.373311
0.35059
0.36654
614,801,600
AAPL
994,982,400
0.363079
0.37632
0.358715
0.373913
454,742,400
AAPL
995,241,600
0.374365
0.377674
0.359769
0.360521
278,667,200
AAPL
995,328,000
0.360822
0.37948
0.346227
0.377674
647,830,400
AAPL
995,414,400
0.32772
0.342766
0.307256
0.312823
1,137,012,800
AAPL
995,500,800
0.319443
0.322302
0.297175
0.300334
861,140,000
AAPL
995,587,200
0.296422
0.301839
0.293262
0.300635
444,584,000
AAPL
995,846,400
0.30229
0.308459
0.293563
0.294015
241,360,000
AAPL
995,932,800
0.291757
0.299732
0.281826
0.287243
348,376,000
AAPL
996,019,200
0.287695
0.290403
0.270391
0.277914
443,878,400
AAPL
996,105,600
0.278065
0.28288
0.268585
0.27972
369,140,800
AAPL
996,192,000
0.282127
0.289651
0.278366
0.285287
334,135,200
AAPL
996,451,200
0.287695
0.291306
0.278517
0.284836
243,359,200
AAPL
996,537,600
0.289952
0.292209
0.278516
0.28273
235,026,400
AAPL
996,624,000
0.286039
0.297625
0.285137
0.286792
304,136,000
AAPL
996,710,400
0.29567
0.29898
0.289802
0.298228
252,089,600
AAPL
996,796,800
0.299281
0.299431
0.285889
0.293412
186,054,400
AAPL
997,056,000
0.286491
0.29582
0.285889
0.287845
99,652,000
AAPL
997,142,400
0.290855
0.295971
0.285589
0.289651
168,548,800
AAPL
997,228,800
0.289802
0.296422
0.278967
0.284384
276,169,600
AAPL
997,315,200
0.285287
0.288146
0.281676
0.286642
200,664,800
AAPL
997,401,600
0.286491
0.290704
0.27972
0.28619
186,961,600
AAPL
997,660,800
0.287393
0.290855
0.282278
0.287243
147,996,800
AAPL
997,747,200
0.288898
0.291306
0.280924
0.281826
228,950,400
AAPL
997,833,600
0.282278
0.284986
0.273852
0.277463
289,279,200
AAPL
997,920,000
0.274905
0.282127
0.270391
0.280623
288,092,000
AAPL
998,006,400
0.270843
0.277613
0.270692
0.271896
208,426,400
AAPL
998,265,600
0.272949
0.274303
0.267984
0.272648
252,302,400
AAPL
998,352,000
0.272949
0.272949
0.266328
0.269639
185,701,600
AAPL
998,438,400
0.269939
0.274604
0.264974
0.274003
173,975,200
AAPL
998,524,800
0.273852
0.275958
0.264523
0.267984
217,078,400
AAPL
998,611,200
0.270843
0.280171
0.265576
0.279419
290,332,000
AAPL
998,870,400
0.279871
0.290403
0.27325
0.284685
175,644,000
AAPL
998,956,800
0.284384
0.287996
0.276861
0.276861
171,735,200
AAPL
999,043,200
0.277463
0.283331
0.268285
0.268285
239,971,200
AAPL
999,129,600
0.26693
0.273551
0.260008
0.268285
368,692,800
AAPL
999,216,000
0.26678
0.279871
0.265576
0.279118
216,904,800
AAPL
999,561,600
0.278366
0.287093
0.273551
0.274604
348,213,600
AAPL
999,648,000
0.274453
0.285137
0.272648
0.279118
360,057,600
AAPL
999,734,400
0.276861
0.284836
0.265576
0.26663
282,368,800
AAPL
999,820,800
0.263319
0.272347
0.258805
0.260008
241,830,400
AAPL
1,000,080,000
0.255795
0.263319
0.254592
0.261363
308,845,600
AAPL
1,000,684,800
0.240749
0.256848
0.236686
0.255645
458,007,200
AAPL
1,000,771,200
0.254291
0.26663
0.243307
0.244962
327,101,600
AAPL
1,000,857,600
0.248272
0.2573
0.23473
0.256097
373,318,400
AAPL
1,000,944,000
0.245112
0.255044
0.233226
0.235934
411,174,400
AAPL
1,001,030,400
0.222693
0.244511
0.220887
0.236686
570,516,800
AAPL
1,001,289,600
0.242404
0.253388
0.239996
0.24752
294,537,600
AAPL
1,001,376,000
0.242855
0.244059
0.230968
0.233827
374,404,800
AAPL
1,001,462,400
0.237889
0.239094
0.224649
0.227959
493,796,800
AAPL
1,001,548,800
0.229463
0.236987
0.228712
0.233376
322,240,800
AAPL
1,001,635,200
0.236385
0.239394
0.23157
0.233376
365,108,800
AAPL
1,001,894,400
0.233075
0.240598
0.229162
0.233827
208,208,000
AAPL
1,001,980,800
0.232172
0.238191
0.223896
0.226454
235,883,200
AAPL
1,002,067,200
0.224949
0.231119
0.223144
0.225401
683,043,200
AAPL
1,002,153,600
0.230968
0.244511
0.225552
0.238943
401,122,400
AAPL
1,002,240,000
0.231721
0.243006
0.225552
0.242855
342,686,400
AAPL
1,002,499,200
0.234279
0.246015
0.233226
0.243758
207,984,000
AAPL
1,002,585,600
0.241501
0.243758
0.235181
0.240749
174,025,600
AAPL
1,002,672,000
0.242254
0.253539
0.239996
0.253087
307,759,200
AAPL
1,002,758,400
0.254592
0.26693
0.253539
0.26693
334,163,200
AAPL
1,002,844,800
0.26046
0.272046
0.253689
0.270993
287,812,000
AAPL
1,003,104,000
0.27009
0.27656
0.27009
0.270692
318,752,000
AAPL
1,003,190,400
0.272197
0.273852
0.267381
0.270993
202,949,600
AAPL
1,003,276,800
0.275958
0.277012
0.255194
0.255645
285,538,400
AAPL
1,003,363,200
0.260159
0.274303
0.260159
0.270843
612,572,800
AAPL
1,003,449,600
0.269939
0.276861
0.269037
0.275357
166,790,400
AAPL
1,003,708,800
0.274002
0.286943
0.272197
0.28619
391,938,400
AAPL
1,003,795,200
0.287695
0.292209
0.268886
0.272949
684,980,800
AAPL
1,003,881,600
0.271745
0.287243
0.26708
0.285137
374,427,200
AAPL
1,003,968,000
0.277463
0.289651
0.27325
0.288748
254,951,200
AAPL
1,004,054,400
0.283783
0.289651
0.280171
0.280924
278,964,000
AAPL
1,004,313,600
0.279419
0.280924
0.264824
0.265275
239,181,600
AAPL
1,004,400,000
0.261513
0.270843
0.256699
0.264824
276,763,200
AAPL
1,004,486,400
0.26678
0.276861
0.262416
0.264221
273,750,400
AAPL
1,004,572,800
0.265576
0.282579
0.259558
0.27972
312,995,200
AAPL
1,004,659,200
0.278666
0.283783
0.27325
0.279419
197,204,000
AAPL
1,004,918,400
0.283482
0.289651
0.280021
0.286943
235,793,600
AAPL
1,005,004,800
0.285287
0.295218
0.278817
0.294466
316,019,200
AAPL
1,005,091,200
0.292811
0.302892
0.290855
0.294766
382,989,600
AAPL
1,005,177,600
0.295369
0.299281
0.279419
0.281526
342,143,200
AAPL
1,005,264,000
0.279871
0.289651
0.279118
0.281526
134,293,600
AAPL
1,005,523,200
0.280773
0.288447
0.27024
0.282127
201,499,200
AAPL
1,005,609,600
0.287093
0.291757
0.281525
0.291457
224,672,000
AAPL
1,005,696,000
0.294766
0.299431
0.288146
0.295068
221,149,600
AAPL
1,005,782,400
0.29266
0.299431
0.28935
0.29266
213,029,600
AAPL
1,005,868,800
0.289952
0.290252
0.276861
0.285438
230,664,000
AAPL
1,006,128,000
0.285889
0.301688
0.285287
0.300936
332,589,600
AAPL
1,006,214,400
0.298228
0.303945
0.293412
0.293864
276,584,000
AAPL
1,006,300,800
0.295068
0.297926
0.289802
0.296121
201,583,200
AAPL
1,006,473,600
0.296572
0.300184
0.294466
0.298529
60,004,000
AAPL
1,006,732,800
0.300033
0.324258
0.29913
0.32155
460,689,600
AAPL
1,006,819,200
0.318992
0.323807
0.308459
0.315983
268,553,600
AAPL
1,006,905,600
0.313725
0.319143
0.307105
0.308911
250,611,200
AAPL
1,006,992,000
0.309964
0.311469
0.303795
0.307256
202,764,800
AAPL
1,007,078,400
0.308008
0.322603
0.304697
0.320497
303,912,000
AAPL
1,007,337,600
0.316885
0.320196
0.309964
0.316735
181,165,600
AAPL
1,007,424,000
0.316735
0.339456
0.31177
0.337048
380,419,200
AAPL
1,007,510,400
0.336447
0.361575
0.333588
0.357512
568,579,200
AAPL
1,007,596,800
0.353299
0.3536
0.333136
0.342766
338,934,400