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
1,133,136,000
2.128219
2.138752
2.078565
2.09632
1,018,519,600
AAPL
1,133,222,400
2.106251
2.115579
2.026803
2.049374
891,433,200
AAPL
1,133,308,800
2.059306
2.071945
2.031921
2.040949
595,674,800
AAPL
1,133,395,200
2.074953
2.158614
2.07074
2.154701
812,893,200
AAPL
1,133,481,600
2.174864
2.189008
2.127618
2.185699
895,762,000
AAPL
1,133,740,800
2.165235
2.182689
2.151391
2.161323
583,671,200
AAPL
1,133,827,200
2.224819
2.251903
2.207365
2.228431
857,029,600
AAPL
1,133,913,600
2.233847
2.240769
2.200444
2.225421
679,464,800
AAPL
1,134,000,000
2.202851
2.232042
2.184794
2.229333
790,479,200
AAPL
1,134,086,400
2.233247
2.244683
2.207367
2.236859
555,402,400
AAPL
1,134,345,600
2.253108
2.267553
2.243779
2.254312
524,994,400
AAPL
1,134,432,000
2.252506
2.270863
2.233246
2.256418
493,816,400
AAPL
1,134,518,400
2.182688
2.20586
2.114677
2.16704
1,450,716,400
AAPL
1,134,604,800
2.187203
2.19262
2.147178
2.172156
561,162,000
AAPL
1,134,691,200
2.170952
2.175767
2.138451
2.139956
671,171,200
AAPL
1,134,950,400
2.139957
2.184796
2.13785
2.148082
529,295,200
AAPL
1,135,036,800
2.155604
2.178174
2.140256
2.170049
479,108,000
AAPL
1,135,123,200
2.184795
2.21519
2.182989
2.211879
475,736,800
AAPL
1,135,209,600
2.224217
2.241671
2.214888
2.227527
370,610,800
AAPL
1,135,296,000
2.232042
2.23475
2.20586
2.207365
229,857,600
AAPL
1,135,641,600
2.226926
2.262437
2.225421
2.233848
590,590,000
AAPL
1,135,728,000
2.24107
2.249797
2.206462
2.213986
398,115,200
AAPL
1,135,814,400
2.220306
2.22151
2.149285
2.150188
490,025,200
AAPL
1,135,900,800
2.133937
2.17968
2.116784
2.163429
624,262,800
AAPL
1,136,246,400
2.178173
2.249495
2.174261
2.249495
807,234,400
AAPL
1,136,332,800
2.260932
2.286511
2.241973
2.256117
619,603,600
AAPL
1,136,419,200
2.251904
2.25401
2.219403
2.238362
449,422,400
AAPL
1,136,505,600
2.264544
2.30818
2.243478
2.296142
704,457,600
AAPL
1,136,764,800
2.309082
2.323226
2.279289
2.288618
675,040,800
AAPL
1,136,851,200
2.294636
2.464365
2.281997
2.433368
2,279,869,200
AAPL
1,136,937,600
2.523047
2.551936
2.485429
2.524852
1,493,794,400
AAPL
1,137,024,000
2.557052
2.600086
2.516426
2.536588
1,280,809,600
AAPL
1,137,110,400
2.557655
2.58835
2.545919
2.575711
776,305,600
AAPL
1,137,456,000
2.579021
2.599485
2.52395
2.549228
835,623,600
AAPL
1,137,542,400
2.500176
2.529367
2.463161
2.48242
1,200,637,200
AAPL
1,137,628,800
2.445106
2.457444
2.369571
2.378598
1,695,848,000
AAPL
1,137,715,200
2.385821
2.408691
2.281997
2.289822
1,134,758,800
AAPL
1,137,974,400
2.290122
2.394246
2.287113
2.337369
1,059,730,000
AAPL
1,138,060,800
2.370171
2.390034
2.280191
2.288317
1,142,254,400
AAPL
1,138,147,200
2.328944
2.332254
2.204356
2.232945
1,275,786,400
AAPL
1,138,233,600
2.242876
2.26996
2.164633
2.17667
1,181,387,200
AAPL
1,138,320,000
2.195328
2.214889
2.139655
2.167642
953,864,800
AAPL
1,138,579,200
2.141761
2.305169
2.132732
2.257019
1,398,401,200
AAPL
1,138,665,600
2.272067
2.297346
2.219404
2.272368
913,542,000
AAPL
1,138,752,000
2.255515
2.300956
2.246185
2.269658
521,186,400
AAPL
1,138,838,400
2.260029
2.267854
2.168243
2.169748
707,322,000
AAPL
1,138,924,800
2.173962
2.190513
2.13785
2.162225
692,123,600
AAPL
1,139,184,000
2.167341
2.182087
2.008446
2.025299
1,651,767,600
AAPL
1,139,270,400
2.05449
2.090904
2.006642
2.034328
1,388,830,800
AAPL
1,139,356,800
2.06111
2.078865
1.986177
2.07074
953,114,400
AAPL
1,139,443,200
2.079467
2.08338
1.94194
1.954579
1,149,764,000
AAPL
1,139,529,600
1.9615
2.036433
1.892887
2.0256
1,760,477,600
AAPL
1,139,788,800
2.005137
2.008748
1.94525
1.947357
883,498,000
AAPL
1,139,875,200
1.959093
2.049374
1.956084
2.035531
1,160,938,800
AAPL
1,139,961,600
2.021086
2.095117
2.008748
2.083079
1,159,771,200
AAPL
1,140,048,000
2.103843
2.136946
2.090903
2.123705
948,175,200
AAPL
1,140,134,400
2.11558
2.133336
2.094815
2.115279
575,999,200
AAPL
1,140,480,000
2.124307
2.130626
2.066828
2.078866
779,606,800
AAPL
1,140,566,400
2.076459
2.156809
2.046365
2.146276
978,238,800
AAPL
1,140,652,800
2.16042
2.196833
2.149585
2.159216
856,917,600
AAPL
1,140,739,200
2.170952
2.193522
2.142664
2.150489
534,744,000
AAPL
1,140,998,400
2.166438
2.17035
2.126113
2.136344
791,240,800
AAPL
1,141,084,800
2.154101
2.178777
2.049375
2.061111
1,266,980,400
AAPL
1,141,171,200
2.071643
2.091205
2.046967
2.079468
763,817,600
AAPL
1,141,257,600
2.076158
2.106251
2.066527
2.094815
625,273,600
AAPL
1,141,344,000
2.088495
2.103844
2.032221
2.037938
737,668,400
AAPL
1,141,603,200
2.037036
2.037938
1.954279
1.970528
912,665,600
AAPL
1,141,689,600
1.978955
2.013262
1.958492
1.995507
872,877,600
AAPL
1,141,776,000
1.994905
2.02229
1.966617
1.975946
653,251,200
AAPL
1,141,862,400
1.985576
2.000322
1.920273
1.923884
799,304,800
AAPL
1,141,948,800
1.927495
1.940736
1.879345
1.901615
1,043,142,800
AAPL
1,142,208,000
1.957589
1.994604
1.949765
1.976548
861,187,600
AAPL
1,142,294,400
1.979256
2.025901
1.971131
2.025901
642,020,400
AAPL
1,142,380,800
2.037638
2.047569
1.971733
1.993099
891,996,000
AAPL
1,142,467,200
2.011757
2.013262
1.935018
1.935319
749,638,400
AAPL
1,142,553,600
1.948561
1.972335
1.929301
1.945853
812,042,000
AAPL
1,142,812,800
1.962705
1.969927
1.922078
1.92569
605,441,200
AAPL
1,142,899,200
1.860085
1.936222
1.847446
1.860085
1,345,366,400
AAPL
1,142,985,600
1.870618
1.90342
1.843834
1.855872
1,345,895,600
AAPL
1,143,072,000
1.860386
1.862794
1.79388
1.810431
1,427,826,400
AAPL
1,143,158,400
1.813139
1.833904
1.776425
1.804412
1,071,980,000
AAPL
1,143,417,600
1.816148
1.847145
1.78756
1.79087
1,108,072,000
AAPL
1,143,504,000
1.794481
1.809829
1.752952
1.766795
1,370,322,800
AAPL
1,143,590,400
1.779435
1.881452
1.735499
1.875734
2,346,834,000
AAPL
1,143,676,800
1.89048
1.904925
1.85166
1.888373
1,390,650,800
AAPL
1,143,763,200
1.90342
1.914254
1.873025
1.88747
815,357,200
AAPL
1,144,022,400
1.91606
1.929601
1.88416
1.885364
815,791,200
AAPL
1,144,108,800
1.868813
1.872424
1.837214
1.840826
931,924,000
AAPL
1,144,195,200
1.947356
2.02259
1.930504
2.02259
2,233,408,800
AAPL
1,144,281,600
2.055393
2.168243
2.052383
2.143868
2,663,768,800
AAPL
1,144,368,000
2.134539
2.142965
2.060509
2.100232
1,545,238,800
AAPL
1,144,627,200
2.115278
2.134538
2.059906
2.066527
903,515,200
AAPL
1,144,713,600
2.076159
2.085487
2.018378
2.046065
939,316,000
AAPL
1,144,800,000
2.046666
2.05148
1.995205
2.007544
739,894,400
AAPL
1,144,886,400
1.99641
2.029512
1.98046
2.000322
734,678,000
AAPL
1,145,232,000
2.001525
2.011456
1.936523
1.950366
721,938,000
AAPL
1,145,318,400
1.957288
2.000322
1.949765
1.992799
794,844,400
AAPL
1,145,404,800
2.010855
2.016271
1.970228
1.975645
1,086,033,200
AAPL
1,145,491,200
2.091806
2.106552
1.992197
2.03523
1,666,982,800
AAPL
1,145,577,600
2.052082
2.065625
2.000322
2.017475
788,986,800