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
1,095,724,800
0.568017
0.584869
0.563653
0.571929
386,652,000
AAPL
1,095,811,200
0.573283
0.573884
0.553872
0.555528
401,688,000
AAPL
1,095,897,600
0.557334
0.564255
0.555678
0.560794
397,404,000
AAPL
1,095,984,000
0.563503
0.571778
0.558989
0.561095
369,488,000
AAPL
1,096,243,200
0.555979
0.571477
0.554174
0.564707
397,516,000
AAPL
1,096,329,600
0.563653
0.576142
0.563502
0.57238
353,186,400
AAPL
1,096,416,000
0.570725
0.584719
0.56907
0.58201
273,509,600
AAPL
1,096,502,400
0.586825
0.590888
0.578549
0.583063
425,012,000
AAPL
1,096,588,800
0.58863
0.589684
0.580506
0.58186
465,404,800
AAPL
1,096,848,000
0.589534
0.589534
0.583063
0.583666
574,084,000
AAPL
1,096,934,400
0.580204
0.596907
0.577797
0.592393
406,162,400
AAPL
1,097,020,800
0.594349
0.613308
0.593897
0.611502
446,303,200
AAPL
1,097,107,200
0.609998
0.615866
0.593747
0.596154
426,148,800
AAPL
1,097,193,600
0.595251
0.598411
0.584417
0.587728
359,228,800
AAPL
1,097,452,800
0.583816
0.587728
0.574788
0.580656
323,870,400
AAPL
1,097,539,200
0.579302
0.580506
0.566512
0.576142
460,191,200
AAPL
1,097,625,600
0.584869
0.59826
0.582913
0.59811
1,163,008,000
AAPL
1,097,712,000
0.649871
0.688391
0.640241
0.676805
2,768,427,200
AAPL
1,097,798,400
0.675301
0.686284
0.664918
0.684629
1,031,128,000
AAPL
1,098,057,600
0.672592
0.718485
0.672592
0.718485
1,200,752,000
AAPL
1,098,144,000
0.723751
0.727513
0.711864
0.713519
801,992,800
AAPL
1,098,230,400
0.709908
0.716228
0.701933
0.714272
605,108,000
AAPL
1,098,316,800
0.714422
0.724202
0.712616
0.721343
724,505,600
AAPL
1,098,403,200
0.715325
0.717281
0.707501
0.713369
483,067,200
AAPL
1,098,662,400
0.710209
0.719839
0.708253
0.715475
392,644,000
AAPL
1,098,748,800
0.71397
0.722999
0.706748
0.721795
594,361,600
AAPL
1,098,835,200
0.72992
0.761669
0.724805
0.756854
1,193,494,400
AAPL
1,098,921,600
0.752039
0.785744
0.744817
0.785292
864,264,800
AAPL
1,099,008,000
0.780026
0.80049
0.779424
0.788452
810,219,200
AAPL
1,099,267,200
0.789957
0.801392
0.783036
0.789205
602,050,400
AAPL
1,099,353,600
0.788452
0.813731
0.788452
0.805004
729,988,000
AAPL
1,099,440,000
0.818095
0.844276
0.812377
0.832239
1,204,173,600
AAPL
1,099,526,400
0.828026
0.835849
0.818095
0.819298
928,625,600
AAPL
1,099,612,800
0.825468
0.827574
0.783036
0.823361
1,205,047,200
AAPL
1,099,872,000
0.81659
0.834345
0.810421
0.818245
526,920,800
AAPL
1,099,958,400
0.815988
0.820803
0.803198
0.81328
475,764,800
AAPL
1,100,044,800
0.811775
0.833442
0.811173
0.823813
508,676,000
AAPL
1,100,131,200
0.826821
0.834044
0.815988
0.832088
407,299,200
AAPL
1,100,217,600
0.827724
0.837956
0.825167
0.835097
395,701,600
AAPL
1,100,476,800
0.830583
0.834495
0.817643
0.831186
376,045,600
AAPL
1,100,563,200
0.829981
0.830583
0.819749
0.826671
295,103,200
AAPL
1,100,649,600
0.830433
0.834345
0.815837
0.826069
397,751,200
AAPL
1,100,736,000
0.817041
0.834345
0.81689
0.833442
459,149,600
AAPL
1,100,822,400
0.834947
0.856313
0.82005
0.830132
765,279,200
AAPL
1,101,081,600
0.929892
0.962995
0.87121
0.923121
2,568,210,400
AAPL
1,101,168,000
0.937415
0.939673
0.918607
0.921917
911,450,400
AAPL
1,101,254,400
0.928237
0.981052
0.926131
0.963748
1,390,788,000
AAPL
1,101,427,200
0.983308
0.989478
0.968111
0.971271
550,144,000
AAPL
1,101,686,400
1.037477
1.046805
1.014305
1.029803
1,712,916,800
AAPL
1,101,772,800
1.035069
1.035069
1.008887
1.008887
1,028,518,400
AAPL
1,101,859,200
1.020023
1.02243
0.997151
1.020023
800,553,600
AAPL
1,101,945,600
0.995045
1.006631
0.972926
0.981202
987,442,400
AAPL
1,102,032,000
0.970969
0.978042
0.92914
0.943133
1,238,848,800
AAPL
1,102,291,200
0.966756
0.9967
0.947196
0.989779
1,247,920,800
AAPL
1,102,377,600
0.992035
1.004073
0.941328
0.946293
1,056,899,200
AAPL
1,102,464,000
0.949152
0.969465
0.933654
0.952161
691,902,400
AAPL
1,102,550,400
0.945089
0.969014
0.933955
0.962845
741,501,600
AAPL
1,102,636,800
0.978494
0.993841
0.973528
0.980299
775,773,600
AAPL
1,102,896,000
0.987371
0.991584
0.972023
0.976687
395,040,800
AAPL
1,102,982,400
0.98406
0.991283
0.978342
0.982405
415,721,600
AAPL
1,103,068,800
0.981653
0.984964
0.972926
0.981954
398,361,600
AAPL
1,103,155,200
0.995346
1.015659
0.993841
1.002117
1,126,115,200
AAPL
1,103,241,600
1.005728
1.008738
0.976538
0.977892
783,496,000
AAPL
1,103,500,800
0.985114
0.993088
0.92929
0.943735
1,168,126,400
AAPL
1,103,587,200
0.956374
0.959534
0.926883
0.95833
1,064,414,400
AAPL
1,103,673,600
0.957879
0.968412
0.953967
0.959234
565,829,600
AAPL
1,103,760,000
0.959234
0.966757
0.956976
0.963146
245,929,600
AAPL
1,104,105,600
0.975033
0.980299
0.946143
0.950356
559,490,400
AAPL
1,104,192,000
0.952462
0.966756
0.933654
0.965703
611,755,200
AAPL
1,104,278,400
0.960136
0.977741
0.956526
0.969616
449,562,400
AAPL
1,104,364,800
0.975183
0.978493
0.966306
0.975033
345,340,800
AAPL
1,104,451,200
0.976387
0.978042
0.963447
0.969014
278,588,800
AAPL
1,104,710,400
0.974732
0.979698
0.94193
0.952312
691,992,000
AAPL
1,104,796,800
0.959835
0.985113
0.947496
0.962092
1,096,810,400
AAPL
1,104,883,200
0.969916
0.981804
0.963747
0.970519
680,433,600
AAPL
1,104,969,600
0.973076
0.976688
0.952914
0.971271
705,555,200
AAPL
1,105,056,000
0.978042
1.047709
0.97428
1.041991
2,227,450,400
AAPL
1,105,315,200
1.050718
1.063809
1.021377
1.037627
1,725,309,600
AAPL
1,105,401,600
1.026944
1.040486
0.965102
0.971421
2,611,627,200
AAPL
1,105,488,000
0.984813
0.991584
0.952462
0.984964
1,919,702,400
AAPL
1,105,574,400
1.1091
1.119783
1.049214
1.050267
3,164,716,800
AAPL
1,105,660,800
1.057038
1.079156
1.041088
1.056285
1,770,742,400
AAPL
1,106,006,400
1.051019
1.063809
1.01942
1.063056
1,006,460,000
AAPL
1,106,092,800
1.060649
1.075244
1.049514
1.05147
751,895,200
AAPL
1,106,179,200
1.048009
1.072385
1.045301
1.060197
914,922,400
AAPL
1,106,265,600
1.072987
1.07735
1.053276
1.060649
911,332,800
AAPL
1,106,524,800
1.068022
1.08006
1.061551
1.064711
841,629,600
AAPL
1,106,611,200
1.073889
1.096008
1.06742
1.084121
969,231,200
AAPL
1,106,697,600
1.0933
1.094654
1.071633
1.087132
739,496,800
AAPL
1,106,784,000
1.085777
1.097213
1.076599
1.093
496,227,200
AAPL
1,106,870,400
1.092699
1.113162
1.08999
1.113162
801,612,000
AAPL
1,107,129,600
1.122191
1.171995
1.121137
1.157099
1,681,097,600
AAPL
1,107,216,000
1.159356
1.17019
1.152284
1.166578
678,395,200
AAPL
1,107,302,400
1.172898
1.202389
1.168985
1.198176
1,020,062,400
AAPL
1,107,388,800
1.190202
1.195167
1.163569
1.170791
731,651,200
AAPL
1,107,475,200
1.171694
1.187643
1.166578
1.186289
563,556,000
AAPL
1,107,734,400
1.187643
1.193963
1.166127
1.187794
524,456,800
AAPL
1,107,820,800
1.18975
1.224508
1.185537
1.217286
890,019,200
AAPL
1,107,907,200
1.219393
1.233687
1.175155
1.184785
1,191,456,000
AAPL
1,107,993,600
1.184483
1.192909
1.153487
1.179067
1,093,019,200