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
1,158,192,000
2.218499
2.247088
2.210674
2.232042
801,729,600
AAPL
1,158,278,400
2.244982
2.256417
2.205559
2.229936
981,853,600
AAPL
1,158,537,600
2.220907
2.252806
2.20586
2.223616
705,278,000
AAPL
1,158,624,000
2.229936
2.23776
2.190814
2.220005
710,049,200
AAPL
1,158,710,400
2.238363
2.277484
2.233547
2.264844
822,791,200
AAPL
1,158,796,800
2.264543
2.288919
2.227528
2.246487
794,124,800
AAPL
1,158,883,200
2.235953
2.237158
2.184193
2.196832
665,112,000
AAPL
1,159,142,400
2.221208
2.282901
2.2185
2.27959
858,992,400
AAPL
1,159,228,800
2.29253
2.34068
2.290123
2.335564
1,102,948,000
AAPL
1,159,315,200
2.322323
2.331352
2.281697
2.299453
810,373,200
AAPL
1,159,401,600
2.317808
2.331652
2.285608
2.317507
723,609,600
AAPL
1,159,488,000
2.320518
2.332855
2.307577
2.316606
405,812,400
AAPL
1,159,747,200
2.260028
2.2832
2.235953
2.252805
712,639,200
AAPL
1,159,833,600
2.240468
2.255515
2.20255
2.229333
790,708,800
AAPL
1,159,920,000
2.229936
2.270862
2.201647
2.268455
829,082,800
AAPL
1,160,006,400
2.242876
2.291929
2.230839
2.251904
683,883,200
AAPL
1,160,092,800
2.239565
2.258224
2.221208
2.233546
466,958,800
AAPL
1,160,352,000
2.220908
2.259428
2.212782
2.245885
438,222,400
AAPL
1,160,438,400
2.243176
2.244379
2.199239
2.221207
531,588,400
AAPL
1,160,524,800
2.209471
2.226324
2.184794
2.203753
571,855,200
AAPL
1,160,611,200
2.21519
2.268757
2.214889
2.264844
592,855,200
AAPL
1,160,697,600
2.275978
2.313595
2.249195
2.257621
684,196,800
AAPL
1,160,956,800
2.262738
2.283503
2.2507
2.269058
508,692,800
AAPL
1,161,043,200
2.258224
2.265145
2.228131
2.235654
480,925,200
AAPL
1,161,129,600
2.249496
2.268154
2.224217
2.242875
1,133,907,600
AAPL
1,161,216,000
2.385218
2.405982
2.352116
2.377092
1,512,977,200
AAPL
1,161,302,400
2.376493
2.407188
2.367465
2.405984
639,413,600
AAPL
1,161,561,600
2.407187
2.464665
2.399964
2.451424
832,507,200
AAPL
1,161,648,000
2.443901
2.458045
2.413507
2.439086
463,212,400
AAPL
1,161,734,400
2.448115
2.467676
2.437883
2.458046
485,214,800
AAPL
1,161,820,800
2.464665
2.48573
2.441493
2.473392
432,756,800
AAPL
1,161,907,200
2.460152
2.481217
2.407789
2.419827
594,966,400
AAPL
1,162,166,400
2.407188
2.434573
2.392442
2.420128
499,917,600
AAPL
1,162,252,800
2.451123
2.458045
2.414409
2.439988
501,474,400
AAPL
1,162,339,200
2.440592
2.449018
2.358135
2.38221
611,192,400
AAPL
1,162,425,600
2.374986
2.387023
2.362346
2.376791
465,483,200
AAPL
1,162,512,000
2.388228
2.393344
2.340981
2.356028
431,888,800
AAPL
1,162,771,200
2.37589
2.409294
2.36024
2.398761
434,576,800
AAPL
1,162,857,600
2.42103
2.437582
2.411401
2.422836
525,932,400
AAPL
1,162,944,000
2.408089
2.488439
2.404177
2.481217
690,916,800
AAPL
1,163,030,400
2.494759
2.548627
2.471286
2.508001
923,053,600
AAPL
1,163,116,800
2.514321
2.515825
2.482723
2.50138
373,864,400
AAPL
1,163,376,000
2.504389
2.541404
2.486935
2.538395
450,674,000
AAPL
1,163,462,400
2.551937
2.557956
2.524853
2.557956
588,954,800
AAPL
1,163,548,800
2.559461
2.58504
2.527863
2.529367
655,323,200
AAPL
1,163,635,200
2.554043
2.597077
2.54652
2.576312
693,940,800
AAPL
1,163,721,600
2.562168
2.586244
2.557955
2.583535
466,424,000
AAPL
1,163,980,800
2.569993
2.618143
2.563974
2.602193
570,794,000
AAPL
1,164,067,200
2.630782
2.666293
2.621453
2.666293
622,666,800
AAPL
1,164,153,600
2.678029
2.730994
2.643723
2.717753
671,941,200
AAPL
1,164,326,400
2.69428
2.801112
2.693377
2.757476
518,677,600
AAPL
1,164,585,600
2.783959
2.803519
2.693377
2.69458
1,074,836,000
AAPL
1,164,672,000
2.719257
2.767707
2.705714
2.762893
1,036,173,600
AAPL
1,164,758,400
2.798705
2.803219
2.715947
2.762592
1,157,083,200
AAPL
1,164,844,800
2.77493
2.789074
2.740323
2.758378
870,486,400
AAPL
1,164,931,200
2.762592
2.778542
2.711433
2.748148
795,079,600
AAPL
1,165,190,400
2.765
2.770116
2.723471
2.742129
709,536,800
AAPL
1,165,276,800
2.758078
2.778542
2.734605
2.746643
662,838,400
AAPL
1,165,363,200
2.727685
2.750255
2.698494
2.703309
638,184,400
AAPL
1,165,449,600
2.709327
2.723471
2.615133
2.619347
1,004,827,600
AAPL
1,165,536,000
2.625064
2.690066
2.618143
2.656061
784,277,200
AAPL
1,165,795,200
2.675321
2.687358
2.649741
2.670807
499,780,400
AAPL
1,165,881,600
2.666595
2.673516
2.573906
2.592264
1,026,620,000
AAPL
1,165,968,000
2.646732
2.680437
2.622657
2.679835
857,052,000
AAPL
1,166,054,400
2.679835
2.708424
2.656061
2.664788
832,330,800
AAPL
1,166,140,800
2.678932
2.684951
2.628074
2.63981
739,939,200
AAPL
1,166,400,000
2.637102
2.648237
2.545617
2.5721
721,576,800
AAPL
1,166,486,400
2.54983
2.608512
2.516427
2.597378
911,405,600
AAPL
1,166,572,800
2.602193
2.608212
2.550131
2.550733
567,691,600
AAPL
1,166,659,200
2.548928
2.572401
2.473694
2.49476
903,599,200
AAPL
1,166,745,600
2.511611
2.529066
2.455637
2.473693
613,303,600
AAPL
1,167,091,200
2.47219
2.484829
2.434272
2.452929
490,688,800
AAPL
1,167,177,600
2.351814
2.467674
2.310286
2.45323
1,935,754,800
AAPL
1,167,264,000
2.414108
2.445105
2.396955
2.433669
1,119,876,800
AAPL
1,167,350,400
2.526357
2.569993
2.508602
2.553141
1,076,429,200
AAPL
1,167,782,400
2.596777
2.605504
2.464665
2.521843
1,238,319,600
AAPL
1,167,868,800
2.529367
2.586545
2.522445
2.577818
847,260,400
AAPL
1,167,955,200
2.581127
2.594068
2.5399
2.55946
834,741,600
AAPL
1,168,214,400
2.586846
2.603999
2.566382
2.5721
797,106,800
AAPL
1,168,300,800
2.601591
2.798102
2.562469
2.785764
3,349,298,400
AAPL
1,168,387,200
2.851368
2.943153
2.812246
2.919079
2,952,880,000
AAPL
1,168,473,600
2.88718
2.912458
2.861901
2.882967
1,440,252,800
AAPL
1,168,560,000
2.846553
2.860697
2.805626
2.847456
1,312,690,400
AAPL
1,168,905,600
2.879355
2.926602
2.872434
2.922088
1,244,076,400
AAPL
1,168,992,000
2.935931
2.937135
2.853475
2.857387
1,646,260,000
AAPL
1,169,078,400
2.77162
2.771921
2.679835
2.680436
2,364,605,600
AAPL
1,169,164,800
2.667195
2.697891
2.651847
2.663282
1,364,473,600
AAPL
1,169,424,000
2.682543
2.683146
2.577517
2.611824
1,454,026,000
AAPL
1,169,510,400
2.579925
2.633491
2.573304
2.579021
1,207,424,400
AAPL
1,169,596,800
2.608512
2.622656
2.590456
2.609115
927,813,600
AAPL
1,169,683,200
2.621454
2.663284
2.588953
2.595573
905,973,600
AAPL
1,169,769,600
2.621453
2.629277
2.557654
2.569391
986,874,000
AAPL
1,170,028,800
2.597077
2.60761
2.573905
2.586243
901,664,400
AAPL
1,170,115,200
2.600989
2.602795
2.565479
2.574507
577,970,400
AAPL
1,170,201,600
2.553743
2.58805
2.538396
2.579925
856,069,200
AAPL
1,170,288,000
2.59497
2.596173
2.550131
2.550131
664,342,000
AAPL
1,170,374,400
2.531474
2.565479
2.518835
2.550433
621,530,000
AAPL
1,170,633,600
2.536891
2.564878
2.526057
2.526057
578,852,400
AAPL
1,170,720,000
2.541405
2.542007
2.493556
2.532377
864,393,600
AAPL
1,170,806,400
2.542307
2.599485
2.51432
2.592564
1,066,825,200