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
1,007,683,200
0.337951
0.341713
0.331029
0.339155
203,515,200
AAPL
1,007,942,400
0.335393
0.345926
0.33449
0.339155
170,010,400
AAPL
1,008,028,800
0.341111
0.34382
0.325763
0.32772
205,475,200
AAPL
1,008,115,200
0.329074
0.329826
0.319744
0.323356
192,460,800
AAPL
1,008,201,600
0.323356
0.324258
0.308459
0.315983
197,842,400
AAPL
1,008,288,000
0.311921
0.313425
0.30229
0.306804
189,884,800
AAPL
1,008,547,200
0.306955
0.315983
0.303795
0.310265
173,712,000
AAPL
1,008,633,600
0.314328
0.320948
0.304246
0.316133
235,239,200
AAPL
1,008,720,000
0.309663
0.326215
0.308008
0.325311
289,956,800
AAPL
1,008,806,400
0.322001
0.323055
0.310265
0.311017
220,864,000
AAPL
1,008,892,800
0.316134
0.324108
0.312974
0.315983
256,334,400
AAPL
1,009,152,000
0.314478
0.322754
0.314478
0.3214
50,629,600
AAPL
1,009,324,800
0.321249
0.335543
0.318089
0.323356
146,400,800
AAPL
1,009,411,200
0.32471
0.334791
0.32471
0.332083
191,508,800
AAPL
1,009,497,600
0.330578
0.346076
0.330428
0.3375
299,124,000
AAPL
1,009,756,800
0.338703
0.340961
0.328471
0.329524
137,782,400
AAPL
1,009,929,600
0.331782
0.35059
0.330428
0.35059
529,496,800
AAPL
1,010,016,000
0.346076
0.357361
0.342615
0.354803
612,007,200
AAPL
1,010,102,400
0.351193
0.360371
0.345926
0.356459
409,976,000
AAPL
1,010,361,600
0.35691
0.361123
0.342315
0.344572
444,584,000
AAPL
1,010,448,000
0.342315
0.346829
0.337951
0.340208
450,038,400
AAPL
1,010,534,400
0.343067
0.345023
0.320196
0.325763
327,835,200
AAPL
1,010,620,800
0.319293
0.322904
0.304698
0.319443
452,737,600
AAPL
1,010,707,200
0.321851
0.328622
0.309964
0.316735
348,801,600
AAPL
1,010,966,400
0.316133
0.322002
0.314478
0.31824
415,996,000
AAPL
1,011,052,800
0.320798
0.327418
0.319143
0.326516
290,320,800
AAPL
1,011,139,200
0.322152
0.322152
0.308459
0.312672
566,893,600
AAPL
1,011,225,600
0.330428
0.342164
0.329074
0.338252
660,576,000
AAPL
1,011,312,000
0.331029
0.340057
0.330428
0.333588
338,811,200
AAPL
1,011,657,600
0.335093
0.336597
0.328321
0.328321
327,314,400
AAPL
1,011,744,000
0.32802
0.346679
0.324861
0.346377
443,279,200
AAPL
1,011,830,400
0.344722
0.35375
0.344572
0.349236
344,002,400
AAPL
1,011,916,800
0.344421
0.352396
0.340961
0.349838
185,914,400
AAPL
1,012,176,000
0.352095
0.354352
0.341863
0.350139
186,446,400
AAPL
1,012,262,400
0.349387
0.354202
0.34382
0.347129
240,324,000
AAPL
1,012,348,800
0.347129
0.363229
0.345174
0.362478
471,576,000
AAPL
1,012,435,200
0.363531
0.372107
0.362779
0.371957
468,445,600
AAPL
1,012,521,600
0.366239
0.375568
0.366239
0.367293
398,305,600
AAPL
1,012,780,800
0.365938
0.383994
0.364133
0.381437
522,373,600
AAPL
1,012,867,200
0.377524
0.390916
0.377374
0.382941
456,887,200
AAPL
1,012,953,600
0.385198
0.390916
0.36338
0.371205
597,576,000
AAPL
1,013,040,000
0.370904
0.380533
0.362327
0.365638
347,832,800
AAPL
1,013,126,400
0.367142
0.370753
0.351643
0.361575
355,331,200
AAPL
1,013,385,600
0.36007
0.37617
0.357211
0.375869
398,602,400
AAPL
1,013,472,000
0.371054
0.376772
0.367894
0.371806
224,280,000
AAPL
1,013,558,400
0.372107
0.379781
0.370904
0.37632
312,872,000
AAPL
1,013,644,800
0.376922
0.379631
0.366841
0.370152
260,170,400
AAPL
1,013,731,200
0.369098
0.375869
0.358866
0.359619
260,187,200
AAPL
1,014,076,800
0.357512
0.359167
0.338252
0.340359
390,258,400
AAPL
1,014,163,200
0.342615
0.349086
0.336296
0.348033
285,443,200
AAPL
1,014,249,600
0.344873
0.346076
0.322754
0.323507
446,751,200
AAPL
1,014,336,000
0.325914
0.345324
0.323507
0.342164
406,476,000
AAPL
1,014,595,200
0.34382
0.371957
0.336447
0.358265
426,848,800
AAPL
1,014,681,600
0.359769
0.366691
0.349839
0.356158
260,131,200
AAPL
1,014,768,000
0.36022
0.364885
0.31508
0.330428
1,030,159,200
AAPL
1,014,854,400
0.333287
0.339907
0.321249
0.326516
456,937,600
AAPL
1,014,940,800
0.329976
0.3536
0.328321
0.352847
348,992,000
AAPL
1,015,200,000
0.349988
0.369851
0.342465
0.365487
348,258,400
AAPL
1,015,286,400
0.36338
0.367593
0.352095
0.354052
274,702,400
AAPL
1,015,372,800
0.353299
0.366239
0.345023
0.362176
226,206,400
AAPL
1,015,459,200
0.362026
0.369098
0.355255
0.366841
258,249,600
AAPL
1,015,545,600
0.372258
0.377524
0.365638
0.371054
269,774,400
AAPL
1,015,804,800
0.370151
0.378277
0.362628
0.377073
262,785,600
AAPL
1,015,891,200
0.368797
0.372258
0.362628
0.371957
254,055,200
AAPL
1,015,977,600
0.366691
0.373913
0.36338
0.368496
200,765,600
AAPL
1,016,064,000
0.365638
0.370151
0.359167
0.367593
217,296,800
AAPL
1,016,150,400
0.368045
0.375568
0.364885
0.375418
240,900,800
AAPL
1,016,409,600
0.375418
0.376922
0.365938
0.372258
304,556,000
AAPL
1,016,496,000
0.371506
0.380684
0.365638
0.373913
242,345,600
AAPL
1,016,582,400
0.371054
0.378277
0.368647
0.374966
294,319,200
AAPL
1,016,668,800
0.359016
0.365638
0.349989
0.365186
616,352,800
AAPL
1,016,755,200
0.364433
0.369549
0.359167
0.362478
202,193,600
AAPL
1,017,014,400
0.362176
0.362478
0.349688
0.351342
262,830,400
AAPL
1,017,100,800
0.349086
0.355706
0.346076
0.352998
257,840,800
AAPL
1,017,187,200
0.351343
0.35691
0.349988
0.353148
127,702,400
AAPL
1,017,273,600
0.356609
0.359318
0.352998
0.356158
108,455,200
AAPL
1,017,619,200
0.351794
0.371656
0.350289
0.368045
199,046,400
AAPL
1,017,705,600
0.361123
0.365638
0.359167
0.362176
203,795,200
AAPL
1,017,792,000
0.361875
0.368496
0.355105
0.357361
214,530,400
AAPL
1,017,878,400
0.356158
0.376922
0.356158
0.374665
338,497,600
AAPL
1,017,964,800
0.375418
0.379028
0.362628
0.372258
278,348,000
AAPL
1,018,224,000
0.363531
0.371355
0.357813
0.369549
261,514,400
AAPL
1,018,310,400
0.370001
0.37617
0.361274
0.362628
191,531,200
AAPL
1,018,396,800
0.364283
0.375418
0.361274
0.371054
224,980,000
AAPL
1,018,483,200
0.376621
0.379179
0.372408
0.374064
407,254,400
AAPL
1,018,569,600
0.37632
0.378728
0.3697
0.377073
320,241,600
AAPL
1,018,828,800
0.377073
0.378427
0.373161
0.37617
299,370,400
AAPL
1,018,915,200
0.378427
0.391066
0.377975
0.387305
614,577,600
AAPL
1,019,001,600
0.390164
0.393774
0.381888
0.392872
396,250,400
AAPL
1,019,088,000
0.383693
0.383994
0.374365
0.382339
401,710,400
AAPL
1,019,174,400
0.383543
0.383543
0.375117
0.375869
375,407,200
AAPL
1,019,433,600
0.373762
0.375117
0.364584
0.369098
269,427,200
AAPL
1,019,520,000
0.369248
0.37286
0.362478
0.364885
233,469,600
AAPL
1,019,606,400
0.365638
0.368647
0.356308
0.357662
140,448,000
AAPL
1,019,692,800
0.354502
0.366239
0.354352
0.362929
194,202,400
AAPL
1,019,779,200
0.365336
0.366691
0.346076
0.346227
304,981,600
AAPL
1,020,038,400
0.348484
0.362026
0.34743
0.360521
272,288,800
AAPL
1,020,124,800
0.359468
0.366841
0.357361
0.365186
280,963,200
AAPL
1,020,211,200
0.365487
0.365487
0.351493
0.360822
214,704,000
AAPL
1,020,297,600
0.358265
0.366239
0.355105
0.356459
239,344,000