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
1,070,409,600
0.324108
0.328622
0.315381
0.316435
191,296,000
AAPL
1,070,496,000
0.31508
0.318541
0.312522
0.31824
177,940,000
AAPL
1,070,582,400
0.314478
0.31824
0.311921
0.313725
186,177,600
AAPL
1,070,841,600
0.312672
0.317187
0.307105
0.316735
148,237,600
AAPL
1,070,928,000
0.318541
0.319744
0.306955
0.307707
135,144,800
AAPL
1,071,014,400
0.307707
0.310115
0.300334
0.306654
271,336,800
AAPL
1,071,100,800
0.304698
0.321098
0.304096
0.319143
183,136,800
AAPL
1,071,187,200
0.320797
0.320797
0.311469
0.314328
192,673,600
AAPL
1,071,446,400
0.323356
0.323356
0.301989
0.303494
388,908,800
AAPL
1,071,532,800
0.303795
0.308309
0.301086
0.302742
373,956,800
AAPL
1,071,619,200
0.302139
0.302892
0.297776
0.29913
274,260,000
AAPL
1,071,705,600
0.299431
0.303644
0.299431
0.301538
330,915,200
AAPL
1,071,792,000
0.303795
0.307256
0.295218
0.296422
453,560,800
AAPL
1,072,051,200
0.29567
0.299281
0.289651
0.298679
377,064,800
AAPL
1,072,137,600
0.299732
0.300184
0.294917
0.298077
308,498,400
AAPL
1,072,224,000
0.296723
0.309814
0.29567
0.307105
177,475,200
AAPL
1,072,396,800
0.306202
0.314629
0.306052
0.312672
103,695,200
AAPL
1,072,656,000
0.314629
0.31839
0.313876
0.31824
233,458,400
AAPL
1,072,742,400
0.318691
0.323507
0.31824
0.320196
204,853,600
AAPL
1,072,828,800
0.321249
0.323957
0.318691
0.32155
174,451,200
AAPL
1,073,001,600
0.324258
0.327268
0.318691
0.320196
144,642,400
AAPL
1,073,260,800
0.322302
0.336898
0.322302
0.333588
395,018,400
AAPL
1,073,347,200
0.334791
0.337349
0.326666
0.332384
509,348,000
AAPL
1,073,433,600
0.332534
0.343519
0.329976
0.339907
586,874,400
AAPL
1,073,520,000
0.343669
0.357061
0.34081
0.351493
460,303,200
AAPL
1,073,606,400
0.349537
0.363079
0.342916
0.346076
427,459,200
AAPL
1,073,865,600
0.349838
0.361123
0.347581
0.357061
487,547,200
AAPL
1,073,952,000
0.371656
0.373762
0.359016
0.362929
679,016,800
AAPL
1,074,038,400
0.367142
0.369248
0.357813
0.364133
620,043,200
AAPL
1,074,124,800
0.344722
0.352095
0.338553
0.343819
1,018,208,800
AAPL
1,074,211,200
0.344421
0.346679
0.340208
0.341863
372,820,000
AAPL
1,074,556,800
0.341111
0.343067
0.334791
0.342014
315,946,400
AAPL
1,074,643,200
0.341562
0.345625
0.3375
0.340208
226,660,000
AAPL
1,074,729,600
0.339456
0.343519
0.333738
0.333738
205,004,800
AAPL
1,074,816,000
0.337349
0.342164
0.334791
0.339456
227,169,600
AAPL
1,075,075,200
0.337951
0.346979
0.3375
0.346227
271,269,600
AAPL
1,075,161,600
0.346679
0.349839
0.343067
0.347129
307,070,400
AAPL
1,075,248,000
0.343669
0.351794
0.337199
0.338854
275,402,400
AAPL
1,075,334,400
0.340509
0.343067
0.333888
0.341261
212,699,200
AAPL
1,075,420,800
0.34081
0.34412
0.337349
0.339456
185,298,400
AAPL
1,075,680,000
0.337951
0.343217
0.332233
0.335844
287,431,200
AAPL
1,075,766,400
0.335543
0.337048
0.331029
0.334942
180,812,800
AAPL
1,075,852,800
0.331029
0.332384
0.326516
0.32787
305,552,800
AAPL
1,075,939,200
0.328321
0.344722
0.32817
0.337349
352,844,800
AAPL
1,076,025,600
0.337801
0.344421
0.337048
0.341713
193,340,000
AAPL
1,076,284,800
0.340359
0.34397
0.338553
0.341111
188,260,800
AAPL
1,076,371,200
0.340359
0.347882
0.33765
0.345775
255,343,200
AAPL
1,076,457,600
0.34743
0.359167
0.346829
0.358114
348,544,000
AAPL
1,076,544,000
0.355255
0.360973
0.355105
0.357061
183,988,000
AAPL
1,076,630,400
0.358866
0.362628
0.343519
0.346076
315,980,000
AAPL
1,076,976,000
0.347581
0.353449
0.347581
0.348483
170,956,800
AAPL
1,077,062,400
0.348785
0.352697
0.346829
0.349988
141,635,200
AAPL
1,077,148,800
0.351042
0.355706
0.337199
0.338102
323,080,800
AAPL
1,077,235,200
0.338553
0.338703
0.334189
0.337048
277,603,200
AAPL
1,077,494,400
0.336146
0.337951
0.329374
0.333888
194,079,200
AAPL
1,077,580,800
0.333136
0.342164
0.331029
0.336447
259,056,000
AAPL
1,077,667,200
0.335243
0.344572
0.334189
0.343217
276,276,000
AAPL
1,077,753,600
0.34427
0.348785
0.343067
0.346679
198,408,000
AAPL
1,077,840,000
0.345475
0.361424
0.345324
0.35992
468,837,600
AAPL
1,078,099,200
0.362628
0.365638
0.359167
0.361424
321,680,800
AAPL
1,078,185,600
0.361123
0.362628
0.357662
0.358265
256,687,200
AAPL
1,078,272,000
0.355105
0.363982
0.355105
0.35992
225,131,200
AAPL
1,078,358,400
0.360069
0.37948
0.359769
0.378578
660,223,200
AAPL
1,078,444,800
0.375418
0.413637
0.374665
0.402351
1,540,599,200
AAPL
1,078,704,000
0.400546
0.403104
0.388207
0.391217
522,872,000
AAPL
1,078,790,400
0.389712
0.409724
0.387455
0.407769
618,363,200
AAPL
1,078,876,800
0.406865
0.423417
0.40536
0.416496
1,006,964,000
AAPL
1,078,963,200
0.410326
0.421912
0.407618
0.40852
595,851,200
AAPL
1,079,049,600
0.411078
0.418
0.408822
0.41469
329,224,000
AAPL
1,079,308,800
0.406715
0.41153
0.395129
0.397987
481,717,600
AAPL
1,079,395,200
0.399492
0.400396
0.382038
0.388508
605,432,800
AAPL
1,079,481,600
0.390614
0.396934
0.387906
0.394076
411,432,000
AAPL
1,079,568,000
0.390314
0.39212
0.385047
0.386252
321,081,600
AAPL
1,079,654,400
0.384597
0.40536
0.384295
0.38911
408,576,000
AAPL
1,079,913,600
0.381738
0.393774
0.379932
0.38911
419,031,200
AAPL
1,080,000,000
0.389411
0.391217
0.37948
0.380533
385,515,200
AAPL
1,080,086,400
0.380233
0.387455
0.380233
0.383693
428,215,200
AAPL
1,080,172,800
0.393324
0.40491
0.389561
0.404307
566,445,600
AAPL
1,080,259,200
0.406264
0.41168
0.40491
0.406865
419,893,600
AAPL
1,080,518,400
0.411831
0.42116
0.409273
0.419956
350,728,000
AAPL
1,080,604,800
0.417398
0.420558
0.411379
0.420106
359,676,800
AAPL
1,080,691,200
0.420106
0.42101
0.405511
0.406865
390,773,600
AAPL
1,080,777,600
0.404609
0.410326
0.400546
0.407919
318,332,000
AAPL
1,080,864,000
0.417549
0.420257
0.409724
0.413787
274,478,400
AAPL
1,081,123,200
0.413486
0.426878
0.412884
0.426125
385,672,000
AAPL
1,081,209,600
0.416946
0.423568
0.412733
0.418752
257,992,000
AAPL
1,081,296,000
0.415442
0.416797
0.40506
0.410929
255,119,200
AAPL
1,081,382,400
0.419505
0.42131
0.409273
0.414238
240,917,600
AAPL
1,081,728,000
0.413787
0.422815
0.413637
0.421912
230,540,800
AAPL
1,081,814,400
0.42101
0.421762
0.403856
0.40521
436,396,800
AAPL
1,081,900,800
0.402351
0.407317
0.395881
0.400847
639,732,800
AAPL
1,081,987,200
0.433649
0.445084
0.423718
0.440871
1,761,446,400
AAPL
1,082,073,600
0.438614
0.441022
0.428834
0.439065
402,931,200
AAPL
1,082,332,800
0.423116
0.432596
0.418752
0.426577
712,353,600
AAPL
1,082,419,200
0.42447
0.427479
0.41469
0.417248
354,519,200
AAPL
1,082,505,600
0.415292
0.423116
0.411831
0.417248
325,875,200
AAPL
1,082,592,000
0.41469
0.424019
0.407919
0.418
344,584,800
AAPL
1,082,678,400
0.416796
0.42131
0.407016
0.416796
315,828,800
AAPL
1,082,937,600
0.414991
0.415893
0.406264
0.408219
231,128,800
AAPL
1,083,024,000
0.409875
0.412884
0.401599
0.40536
283,864,000