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
1,020,384,000
0.354653
0.361424
0.352547
0.35375
230,781,600
AAPL
1,020,643,200
0.351343
0.3536
0.337951
0.34081
249,664,800
AAPL
1,020,729,600
0.345174
0.345324
0.333136
0.338102
242,748,800
AAPL
1,020,816,000
0.349086
0.368947
0.346679
0.366691
436,682,400
AAPL
1,020,902,400
0.364885
0.366389
0.358114
0.363982
224,616,000
AAPL
1,020,988,800
0.365487
0.365487
0.345775
0.350892
235,396,000
AAPL
1,021,248,000
0.353901
0.362478
0.345174
0.36022
265,608,000
AAPL
1,021,334,400
0.367894
0.386401
0.364433
0.385348
526,506,400
AAPL
1,021,420,800
0.381738
0.390916
0.373762
0.380383
335,826,400
AAPL
1,021,507,200
0.377073
0.382941
0.372408
0.37933
227,052,000
AAPL
1,021,593,600
0.383543
0.387906
0.370301
0.37632
236,493,600
AAPL
1,021,852,800
0.3697
0.375117
0.369098
0.372258
269,914,400
AAPL
1,021,939,200
0.373612
0.37617
0.352095
0.352998
280,991,200
AAPL
1,022,025,600
0.351643
0.366691
0.350892
0.365938
290,875,200
AAPL
1,022,112,000
0.367894
0.379781
0.362176
0.378878
369,398,400
AAPL
1,022,198,400
0.376019
0.376019
0.360521
0.36338
166,174,400
AAPL
1,022,544,000
0.356459
0.364133
0.352547
0.360822
149,716,000
AAPL
1,022,630,400
0.35992
0.367744
0.352847
0.360822
221,793,600
AAPL
1,022,716,800
0.357662
0.366841
0.35375
0.364133
196,375,200
AAPL
1,022,803,200
0.362478
0.364885
0.350289
0.35059
365,495,200
AAPL
1,023,062,400
0.351945
0.352847
0.339756
0.344722
235,110,400
AAPL
1,023,148,800
0.34427
0.346679
0.333738
0.342766
347,821,600
AAPL
1,023,235,200
0.343519
0.343519
0.336296
0.341863
277,082,400
AAPL
1,023,321,600
0.345475
0.349537
0.331631
0.333437
259,996,800
AAPL
1,023,408,000
0.327418
0.330127
0.314929
0.322002
612,376,800
AAPL
1,023,667,200
0.323205
0.328622
0.321098
0.323205
277,575,200
AAPL
1,023,753,600
0.325613
0.326515
0.307105
0.307857
349,496,000
AAPL
1,023,840,000
0.307105
0.312221
0.300033
0.30229
528,718,400
AAPL
1,023,926,400
0.301237
0.301688
0.291607
0.294015
352,083,200
AAPL
1,024,012,800
0.2895
0.306352
0.272498
0.302441
424,900,000
AAPL
1,024,272,000
0.304548
0.310416
0.298679
0.309062
324,609,600
AAPL
1,024,358,400
0.307256
0.309814
0.300635
0.303193
353,360,000
AAPL
1,024,444,800
0.261363
0.264824
0.25399
0.257601
1,709,467,200
AAPL
1,024,531,200
0.258353
0.264824
0.253539
0.257451
396,636,800
AAPL
1,024,617,600
0.255344
0.263168
0.252635
0.253539
445,177,600
AAPL
1,024,876,800
0.252335
0.26678
0.251281
0.259858
431,933,600
AAPL
1,024,963,200
0.261814
0.266027
0.253689
0.257902
301,201,600
AAPL
1,025,049,600
0.252786
0.260159
0.240448
0.249025
558,952,800
AAPL
1,025,136,000
0.252635
0.259858
0.247068
0.256699
251,658,400
AAPL
1,025,222,400
0.2573
0.268134
0.255795
0.26663
269,858,400
AAPL
1,025,481,600
0.266479
0.269037
0.256548
0.256699
222,689,600
AAPL
1,025,568,000
0.256247
0.258203
0.253238
0.254893
305,188,800
AAPL
1,025,654,400
0.252937
0.266027
0.252034
0.264072
199,029,600
AAPL
1,025,827,200
0.266479
0.282127
0.266479
0.281977
161,649,600
AAPL
1,026,086,400
0.278666
0.280021
0.266027
0.270993
211,204,000
AAPL
1,026,172,800
0.272197
0.275206
0.262717
0.263771
226,749,600
AAPL
1,026,259,200
0.266479
0.2734
0.259558
0.260611
206,880,800
AAPL
1,026,345,600
0.259707
0.276109
0.255344
0.275357
373,676,800
AAPL
1,026,432,000
0.279118
0.28273
0.259708
0.26347
443,492,000
AAPL
1,026,691,200
0.262266
0.279871
0.252937
0.274303
295,993,600
AAPL
1,026,777,600
0.273099
0.279419
0.264974
0.268736
446,768,000
AAPL
1,026,864,000
0.242705
0.243758
0.228561
0.235181
1,215,485,600
AAPL
1,026,950,400
0.233226
0.234128
0.22194
0.225552
559,462,400
AAPL
1,027,036,800
0.221188
0.22826
0.21863
0.2251
385,207,200
AAPL
1,027,296,000
0.22194
0.228561
0.219834
0.224499
430,897,600
AAPL
1,027,382,400
0.224197
0.227658
0.217276
0.217727
399,890,400
AAPL
1,027,468,800
0.215621
0.229013
0.214417
0.228712
406,593,600
AAPL
1,027,555,200
0.224649
0.224949
0.210806
0.216072
479,354,400
AAPL
1,027,641,600
0.217576
0.21863
0.207646
0.215771
207,704,000
AAPL
1,027,900,800
0.217877
0.227207
0.216222
0.226003
274,960,000
AAPL
1,027,987,200
0.223445
0.233376
0.219081
0.232172
354,838,400
AAPL
1,028,073,600
0.231721
0.232022
0.224197
0.229614
310,699,200
AAPL
1,028,160,000
0.227357
0.232022
0.22164
0.222693
228,956,000
AAPL
1,028,246,400
0.22179
0.225702
0.214417
0.217426
179,060,000
AAPL
1,028,505,600
0.218329
0.221188
0.210204
0.210504
204,024,800
AAPL
1,028,592,000
0.213815
0.229163
0.211859
0.22179
272,053,600
AAPL
1,028,678,400
0.227056
0.231119
0.215922
0.226153
333,474,400
AAPL
1,028,764,800
0.222241
0.23142
0.222241
0.230216
227,348,800
AAPL
1,028,851,200
0.229463
0.229463
0.22194
0.225702
205,716,000
AAPL
1,029,110,400
0.224197
0.226003
0.221037
0.225552
179,765,600
AAPL
1,029,196,800
0.224197
0.228862
0.218931
0.219533
269,869,600
AAPL
1,029,283,200
0.220736
0.230968
0.218781
0.22826
399,084,000
AAPL
1,029,369,600
0.229463
0.236987
0.225853
0.234881
322,078,400
AAPL
1,029,456,000
0.232473
0.242253
0.229915
0.23789
245,224,000
AAPL
1,029,715,200
0.237439
0.244511
0.236535
0.240448
216,557,600
AAPL
1,029,801,600
0.240298
0.242103
0.233676
0.239394
186,625,600
AAPL
1,029,888,000
0.240899
0.24436
0.232473
0.242554
202,428,800
AAPL
1,029,974,400
0.243758
0.244511
0.235633
0.240298
258,311,200
AAPL
1,030,060,800
0.239244
0.239695
0.232473
0.236686
163,245,600
AAPL
1,030,320,000
0.239996
0.239996
0.228109
0.233676
189,968,800
AAPL
1,030,406,400
0.236386
0.236836
0.221339
0.223445
262,231,200
AAPL
1,030,492,800
0.222693
0.227508
0.220435
0.221188
247,973,600
AAPL
1,030,579,200
0.220435
0.226906
0.218329
0.221188
164,169,600
AAPL
1,030,665,600
0.22164
0.227808
0.219382
0.22194
193,519,200
AAPL
1,031,011,200
0.218028
0.218931
0.211408
0.211408
276,936,800
AAPL
1,031,097,600
0.213664
0.222392
0.213213
0.217877
420,660,800
AAPL
1,031,184,000
0.213966
0.216072
0.211408
0.213363
226,178,400
AAPL
1,031,270,400
0.218329
0.220435
0.214116
0.216373
181,591,200
AAPL
1,031,529,600
0.214868
0.21863
0.212913
0.216222
158,244,800
AAPL
1,031,616,000
0.216824
0.218028
0.212461
0.215621
249,468,800
AAPL
1,031,702,400
0.215771
0.219683
0.212913
0.215019
202,412,000
AAPL
1,031,788,800
0.213664
0.218329
0.212461
0.212762
269,830,400
AAPL
1,031,875,200
0.212611
0.215771
0.211408
0.213213
282,951,200
AAPL
1,032,134,400
0.212762
0.219834
0.212461
0.218179
286,641,600
AAPL
1,032,220,800
0.219232
0.226154
0.219232
0.222693
427,996,800
AAPL
1,032,307,200
0.221037
0.227056
0.21848
0.226003
328,641,600
AAPL
1,032,393,600
0.22194
0.222693
0.217877
0.219382
205,945,600
AAPL
1,032,480,000
0.219984
0.224799
0.21848
0.223746
352,788,800
AAPL
1,032,739,200
0.22209
0.2251
0.217427
0.223445
263,709,600
AAPL
1,032,825,600
0.216674
0.222994
0.216674
0.220286
250,661,600