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
1,058,140,800
0.301086
0.306955
0.298979
0.299431
188,406,400
AAPL
1,058,227,200
0.301237
0.304548
0.292359
0.295068
206,645,600
AAPL
1,058,313,600
0.300485
0.300936
0.291607
0.29898
250,930,400
AAPL
1,058,400,000
0.303795
0.31523
0.302892
0.314478
751,212,000
AAPL
1,058,486,400
0.314478
0.318691
0.306955
0.313876
298,838,400
AAPL
1,058,745,600
0.311318
0.312974
0.30545
0.310115
183,808,800
AAPL
1,058,832,000
0.314027
0.315381
0.308459
0.312974
198,424,800
AAPL
1,058,918,400
0.31523
0.315381
0.307857
0.312823
143,035,200
AAPL
1,059,004,800
0.316584
0.323506
0.306654
0.30861
229,236,000
AAPL
1,059,091,200
0.307105
0.32456
0.306955
0.324108
216,686,400
AAPL
1,059,350,400
0.323507
0.323507
0.313876
0.315832
170,357,600
AAPL
1,059,436,800
0.315832
0.317187
0.308761
0.31177
197,120,000
AAPL
1,059,523,200
0.312522
0.314478
0.303494
0.305149
173,594,400
AAPL
1,059,609,600
0.31207
0.321249
0.309512
0.317187
301,464,800
AAPL
1,059,696,000
0.315983
0.320045
0.310566
0.311921
149,604,000
AAPL
1,059,955,200
0.308911
0.323507
0.305149
0.319143
230,115,200
AAPL
1,060,041,600
0.321249
0.322002
0.302441
0.306654
249,440,800
AAPL
1,060,128,000
0.301839
0.303494
0.293412
0.295369
245,464,800
AAPL
1,060,214,400
0.296873
0.30229
0.292209
0.299883
174,378,400
AAPL
1,060,300,800
0.302591
0.302892
0.294917
0.295519
137,659,200
AAPL
1,060,560,000
0.298228
0.299883
0.293563
0.29582
137,228,000
AAPL
1,060,646,400
0.297325
0.297926
0.292811
0.296422
164,438,400
AAPL
1,060,732,800
0.298829
0.306052
0.294616
0.303644
284,099,200
AAPL
1,060,819,200
0.304096
0.305902
0.300033
0.300484
192,780,000
AAPL
1,060,905,600
0.301237
0.301989
0.29582
0.296572
125,865,600
AAPL
1,061,164,800
0.29883
0.307105
0.296723
0.306052
192,774,400
AAPL
1,061,251,200
0.306503
0.307707
0.300936
0.305751
133,688,800
AAPL
1,061,337,600
0.303644
0.320045
0.303043
0.316133
273,212,800
AAPL
1,061,424,000
0.316434
0.326666
0.31523
0.326215
255,326,400
AAPL
1,061,510,400
0.32817
0.331029
0.310566
0.314177
250,264,000
AAPL
1,061,769,600
0.312672
0.314629
0.308309
0.313876
137,782,400
AAPL
1,061,856,000
0.312221
0.317036
0.306202
0.316735
164,959,200
AAPL
1,061,942,400
0.314629
0.323205
0.310867
0.323205
225,702,400
AAPL
1,062,028,800
0.320948
0.33434
0.320948
0.333888
319,625,600
AAPL
1,062,115,200
0.334039
0.34382
0.331782
0.340208
263,155,200
AAPL
1,062,460,800
0.34096
0.344572
0.337048
0.343819
242,132,800
AAPL
1,062,547,200
0.343067
0.350892
0.342465
0.345324
268,828,000
AAPL
1,062,633,600
0.348483
0.349838
0.342615
0.343519
199,780,000
AAPL
1,062,720,000
0.342014
0.348334
0.337199
0.338553
240,133,600
AAPL
1,062,979,200
0.338252
0.342916
0.338102
0.342164
167,244,000
AAPL
1,063,065,600
0.339004
0.341111
0.332835
0.336597
180,370,400
AAPL
1,063,152,000
0.334791
0.340208
0.332684
0.333738
224,890,400
AAPL
1,063,238,400
0.334791
0.342916
0.332534
0.339456
213,684,800
AAPL
1,063,324,800
0.338703
0.348183
0.335694
0.347581
179,989,600
AAPL
1,063,584,000
0.343217
0.344572
0.332835
0.334189
226,844,800
AAPL
1,063,670,400
0.334189
0.341412
0.334039
0.336447
269,007,200
AAPL
1,063,756,800
0.336597
0.336747
0.328773
0.332835
289,396,800
AAPL
1,063,843,200
0.332534
0.345926
0.330277
0.34427
252,907,200
AAPL
1,063,929,600
0.34427
0.346829
0.3375
0.339757
205,956,800
AAPL
1,064,188,800
0.333738
0.338553
0.329826
0.332234
179,821,600
AAPL
1,064,275,200
0.33133
0.337951
0.329224
0.3375
132,451,200
AAPL
1,064,361,600
0.334189
0.335694
0.317187
0.320797
301,285,600
AAPL
1,064,448,000
0.321098
0.32155
0.304698
0.307406
574,380,800
AAPL
1,064,534,400
0.30545
0.326516
0.303193
0.311318
347,250,400
AAPL
1,064,793,600
0.323356
0.326064
0.310716
0.320497
365,702,400
AAPL
1,064,880,000
0.317337
0.319293
0.307557
0.31177
285,426,400
AAPL
1,064,966,400
0.311619
0.317488
0.303795
0.312823
236,112,800
AAPL
1,065,052,800
0.312974
0.312974
0.305149
0.309512
204,058,400
AAPL
1,065,139,200
0.315832
0.328923
0.314177
0.326365
299,600,000
AAPL
1,065,398,400
0.326064
0.335995
0.32471
0.335393
268,329,600
AAPL
1,065,484,800
0.331782
0.352246
0.329675
0.349387
418,174,400
AAPL
1,065,571,200
0.349838
0.354202
0.342014
0.346979
428,668,800
AAPL
1,065,657,600
0.35059
0.356158
0.342916
0.352847
347,748,800
AAPL
1,065,744,000
0.3536
0.358265
0.351643
0.356308
174,837,600
AAPL
1,066,003,200
0.357061
0.367292
0.35691
0.366389
279,865,600
AAPL
1,066,089,600
0.365938
0.372258
0.363982
0.369399
275,419,200
AAPL
1,066,176,000
0.373913
0.37632
0.369851
0.373461
610,103,200
AAPL
1,066,262,400
0.358114
0.358715
0.337199
0.349838
975,682,400
AAPL
1,066,348,800
0.351794
0.353449
0.3375
0.342315
359,811,200
AAPL
1,066,608,000
0.340057
0.351193
0.336748
0.349387
279,132,000
AAPL
1,066,694,400
0.350741
0.352095
0.342315
0.348785
176,461,600
AAPL
1,066,780,800
0.345174
0.349086
0.341261
0.342466
161,599,200
AAPL
1,066,867,200
0.342014
0.348334
0.339907
0.345926
165,211,200
AAPL
1,066,953,600
0.339456
0.34382
0.33449
0.340057
219,856,000
AAPL
1,067,212,800
0.342315
0.344421
0.338402
0.340057
162,013,600
AAPL
1,067,299,200
0.339456
0.357662
0.337048
0.35691
251,714,400
AAPL
1,067,385,600
0.35375
0.359619
0.351193
0.356459
267,080,800
AAPL
1,067,472,000
0.360973
0.361123
0.34412
0.34743
260,556,800
AAPL
1,067,558,400
0.35059
0.351342
0.342766
0.344421
218,153,600
AAPL
1,067,817,600
0.343519
0.35059
0.342766
0.348333
302,842,400
AAPL
1,067,904,000
0.347129
0.347581
0.339907
0.344722
249,233,600
AAPL
1,067,990,400
0.343368
0.348033
0.338102
0.346528
322,470,400
AAPL
1,068,076,800
0.344722
0.348334
0.34081
0.347882
397,073,600
AAPL
1,068,163,200
0.348935
0.349688
0.337801
0.338553
210,145,600
AAPL
1,068,422,400
0.337801
0.34081
0.328622
0.329524
234,276,000
AAPL
1,068,508,800
0.329525
0.33133
0.323205
0.324108
215,073,600
AAPL
1,068,595,200
0.323205
0.341863
0.323205
0.335995
300,003,200
AAPL
1,068,681,600
0.332083
0.339456
0.329826
0.337349
212,772,000
AAPL
1,068,768,000
0.338252
0.340208
0.320196
0.322904
237,048,000
AAPL
1,069,027,200
0.321249
0.32155
0.31523
0.317939
228,256,000
AAPL
1,069,113,600
0.319142
0.321098
0.306202
0.307105
267,192,800
AAPL
1,069,200,000
0.309362
0.310716
0.304848
0.307256
344,584,800
AAPL
1,069,286,400
0.302441
0.317187
0.302441
0.306654
239,590,400
AAPL
1,069,372,800
0.306052
0.309663
0.298679
0.305149
241,836,000
AAPL
1,069,632,000
0.308459
0.320045
0.307707
0.31824
381,824,800
AAPL
1,069,718,400
0.319443
0.319744
0.310115
0.311168
268,654,400
AAPL
1,069,804,800
0.314328
0.31824
0.304698
0.31177
245,128,800
AAPL
1,069,977,600
0.312672
0.317036
0.308761
0.314629
76,098,400
AAPL
1,070,236,800
0.316584
0.328773
0.315983
0.326666
361,536,000
AAPL
1,070,323,200
0.325011
0.329525
0.322152
0.324108
205,296,000