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
1,083,110,400
0.403556
0.406414
0.396333
0.397987
231,168,000
AAPL
1,083,196,800
0.397987
0.406264
0.390916
0.402803
460,790,400
AAPL
1,083,283,200
0.4019
0.405662
0.383543
0.387906
466,502,400
AAPL
1,083,542,400
0.391217
0.396183
0.387305
0.39227
297,634,400
AAPL
1,083,628,800
0.390765
0.399492
0.383693
0.393324
279,983,200
AAPL
1,083,715,200
0.394226
0.402502
0.390615
0.400997
238,106,400
AAPL
1,083,801,600
0.397236
0.402502
0.389712
0.399944
263,558,400
AAPL
1,083,888,000
0.399492
0.41484
0.399492
0.401298
419,036,800
AAPL
1,084,147,200
0.395279
0.400245
0.390314
0.39543
249,978,400
AAPL
1,084,233,600
0.397236
0.409123
0.397236
0.40837
305,172,000
AAPL
1,084,320,000
0.403104
0.411379
0.394828
0.410778
245,420,000
AAPL
1,084,406,400
0.407769
0.417097
0.404759
0.409123
229,852,000
AAPL
1,084,492,800
0.410025
0.411078
0.397987
0.407166
257,801,600
AAPL
1,084,752,000
0.40175
0.407166
0.396633
0.400847
300,445,600
AAPL
1,084,838,400
0.405812
0.410627
0.403254
0.407166
206,063,200
AAPL
1,084,924,800
0.412283
0.413787
0.397537
0.398289
375,592,000
AAPL
1,085,011,200
0.400697
0.406264
0.398289
0.4019
196,296,800
AAPL
1,085,097,600
0.404759
0.409273
0.402201
0.407919
179,894,400
AAPL
1,085,356,800
0.410627
0.419805
0.407919
0.411379
235,603,200
AAPL
1,085,443,200
0.413786
0.428984
0.410627
0.427479
319,978,400
AAPL
1,085,529,600
0.426276
0.433047
0.42131
0.428984
322,168,000
AAPL
1,085,616,000
0.428232
0.430338
0.418602
0.423869
235,972,800
AAPL
1,085,702,400
0.422514
0.425373
0.418301
0.422213
145,717,600
AAPL
1,086,048,000
0.41815
0.424319
0.415442
0.422213
182,134,400
AAPL
1,086,134,400
0.421762
0.438915
0.418301
0.435154
318,712,800
AAPL
1,086,220,800
0.432144
0.436207
0.425674
0.427329
250,930,400
AAPL
1,086,307,200
0.429737
0.440119
0.428984
0.433047
399,112,000
AAPL
1,086,566,400
0.436959
0.451103
0.433498
0.448545
295,876,000
AAPL
1,086,652,800
0.451254
0.458024
0.448846
0.45667
415,620,800
AAPL
1,086,739,200
0.452758
0.462087
0.451404
0.454414
349,204,800
AAPL
1,086,825,600
0.454414
0.466
0.454414
0.462539
257,577,600
AAPL
1,087,171,200
0.461184
0.461636
0.443881
0.453209
243,986,400
AAPL
1,087,257,600
0.459529
0.468557
0.455316
0.461787
444,634,400
AAPL
1,087,344,000
0.461335
0.501359
0.459379
0.492632
909,641,600
AAPL
1,087,430,400
0.489924
0.4985
0.484658
0.493686
551,320,000
AAPL
1,087,516,800
0.491428
0.502713
0.487967
0.49519
406,252,000
AAPL
1,087,776,000
0.49835
0.504068
0.483303
0.486463
390,213,600
AAPL
1,087,862,400
0.486012
0.497899
0.485861
0.496545
360,511,200
AAPL
1,087,948,800
0.496545
0.509033
0.494889
0.507078
390,868,800
AAPL
1,088,035,200
0.504219
0.507078
0.496244
0.499253
252,515,200
AAPL
1,088,121,600
0.497598
0.507078
0.496545
0.507078
323,428,000
AAPL
1,088,380,800
0.514299
0.51445
0.484658
0.488871
521,096,800
AAPL
1,088,467,200
0.482552
0.496394
0.47262
0.489021
590,553,600
AAPL
1,088,553,600
0.489924
0.496093
0.479842
0.489622
373,044,000
AAPL
1,088,640,000
0.483002
0.48872
0.479993
0.486012
341,941,600
AAPL
1,088,726,400
0.458627
0.469159
0.447341
0.467654
910,683,200
AAPL
1,089,072,000
0.470513
0.47277
0.463441
0.465699
348,980,800
AAPL
1,089,158,400
0.464194
0.471868
0.45336
0.457273
397,992,000
AAPL
1,089,244,800
0.45336
0.461636
0.450651
0.45351
233,380,000
AAPL
1,089,331,200
0.455467
0.458928
0.451855
0.451855
208,863,200
AAPL
1,089,590,400
0.451705
0.452006
0.435304
0.438464
511,621,600
AAPL
1,089,676,800
0.440118
0.445385
0.436658
0.439668
316,176,000
AAPL
1,089,763,200
0.434251
0.450953
0.432445
0.445084
835,800,000
AAPL
1,089,849,600
0.491428
0.506024
0.483153
0.495491
1,767,724,000
AAPL
1,089,936,000
0.493535
0.495341
0.483303
0.484507
488,381,600
AAPL
1,090,195,200
0.481648
0.484808
0.476381
0.481046
533,170,400
AAPL
1,090,281,600
0.480746
0.484507
0.474727
0.484507
323,747,200
AAPL
1,090,368,000
0.487818
0.492181
0.471567
0.47578
301,257,600
AAPL
1,090,454,400
0.470213
0.477435
0.467354
0.476682
334,118,400
AAPL
1,090,540,800
0.474426
0.477736
0.458627
0.461937
273,571,200
AAPL
1,090,800,000
0.464194
0.473222
0.463141
0.470363
393,932,000
AAPL
1,090,886,400
0.478488
0.492782
0.475027
0.487968
425,006,400
AAPL
1,090,972,800
0.486162
0.487667
0.468859
0.48556
285,051,200
AAPL
1,091,059,200
0.488569
0.493836
0.483454
0.491127
222,157,600
AAPL
1,091,145,600
0.491278
0.496545
0.481498
0.486613
243,023,200
AAPL
1,091,404,800
0.469159
0.484507
0.468407
0.475178
365,092,000
AAPL
1,091,491,200
0.473222
0.477285
0.468708
0.470814
211,629,600
AAPL
1,091,577,600
0.469309
0.483303
0.469008
0.478338
276,488,800
AAPL
1,091,664,000
0.478639
0.486012
0.470213
0.472319
244,501,600
AAPL
1,091,750,400
0.464946
0.467955
0.44689
0.448094
492,290,400
AAPL
1,092,009,600
0.449147
0.458175
0.448545
0.455918
290,847,200
AAPL
1,092,096,000
0.457273
0.474576
0.45667
0.474275
351,036,000
AAPL
1,092,182,400
0.467955
0.468407
0.455316
0.466601
322,392,000
AAPL
1,092,268,800
0.458175
0.464194
0.455617
0.456971
226,200,800
AAPL
1,092,355,200
0.460432
0.470663
0.457422
0.464043
328,048,000
AAPL
1,092,614,400
0.46645
0.477285
0.461034
0.463141
435,674,400
AAPL
1,092,700,800
0.460131
0.468407
0.45667
0.464495
323,019,200
AAPL
1,092,787,200
0.459078
0.479241
0.458777
0.477586
364,655,200
AAPL
1,092,873,600
0.474125
0.479392
0.456821
0.462087
388,920,000
AAPL
1,092,960,000
0.462087
0.4663
0.458777
0.463441
316,780,800
AAPL
1,093,219,200
0.464344
0.470513
0.460432
0.467654
254,660,000
AAPL
1,093,305,600
0.470363
0.480746
0.46931
0.480746
374,136,000
AAPL
1,093,392,000
0.479541
0.498801
0.477435
0.497297
505,618,400
AAPL
1,093,478,400
0.497146
0.529346
0.492632
0.521522
955,858,400
AAPL
1,093,564,800
0.521823
0.523026
0.511591
0.516858
388,813,600
AAPL
1,093,824,000
0.511591
0.522425
0.51099
0.513397
218,142,400
AAPL
1,093,910,400
0.512645
0.525886
0.511591
0.518964
376,560,800
AAPL
1,093,996,800
0.516105
0.541535
0.51445
0.539578
515,726,400
AAPL
1,094,083,200
0.534162
0.538826
0.52408
0.536569
406,324,800
AAPL
1,094,169,600
0.526789
0.540481
0.526789
0.530098
293,468,000
AAPL
1,094,515,200
0.532657
0.544544
0.530099
0.538073
301,957,600
AAPL
1,094,601,600
0.537171
0.550262
0.53687
0.546951
343,526,400
AAPL
1,094,688,000
0.54319
0.546199
0.530851
0.537171
461,339,200
AAPL
1,094,774,400
0.536569
0.545145
0.533559
0.539729
328,014,400
AAPL
1,095,033,600
0.539879
0.542738
0.531453
0.535516
281,976,800
AAPL
1,095,120,000
0.530249
0.534913
0.523327
0.534011
254,822,400
AAPL
1,095,206,400
0.532055
0.53386
0.523629
0.529647
232,668,800
AAPL
1,095,292,800
0.529647
0.553121
0.527842
0.546951
501,916,800
AAPL
1,095,379,200
0.549961
0.562449
0.547704
0.558838
502,308,800
AAPL
1,095,638,400
0.554925
0.571477
0.554775
0.567415
245,000,000