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
1,170,892,800
2.570896
2.603397
2.570294
2.593466
679,030,800
AAPL
1,170,979,200
2.584438
2.594067
2.504088
2.505894
860,540,800
AAPL
1,171,238,400
2.540802
2.563372
2.516727
2.554344
724,071,600
AAPL
1,171,324,800
2.562771
2.566683
2.53689
2.548928
580,986,000
AAPL
1,171,411,200
2.546821
2.577215
2.545015
2.566984
507,981,600
AAPL
1,171,497,600
2.571196
2.576612
2.551334
2.564274
363,661,200
AAPL
1,171,584,000
2.565479
2.570294
2.547723
2.55284
399,868,000
AAPL
1,171,929,600
2.547422
2.592864
2.532676
2.585039
617,702,400
AAPL
1,172,016,000
2.587447
2.693075
2.586845
2.684348
1,155,313,600
AAPL
1,172,102,400
2.732498
2.732799
2.664186
2.693678
838,224,800
AAPL
1,172,188,800
2.683145
2.718656
2.673816
2.680436
517,893,600
AAPL
1,172,448,000
2.703608
2.708424
2.6365
2.663584
615,848,800
AAPL
1,172,534,400
2.597077
2.62055
2.510107
2.525755
1,145,813,200
AAPL
1,172,620,800
2.497769
2.576012
2.497769
2.54622
919,475,200
AAPL
1,172,707,200
2.528765
2.657566
2.520339
2.619949
1,415,528,800
AAPL
1,172,793,600
2.611222
2.634394
2.564275
2.570294
860,000,400
AAPL
1,173,052,800
2.584739
2.667797
2.580827
2.597679
838,899,600
AAPL
1,173,139,200
2.642218
2.657567
2.630182
2.653955
723,186,800
AAPL
1,173,225,600
2.649741
2.677427
2.631684
2.63981
626,284,400
AAPL
1,173,312,000
2.665992
2.669904
2.631986
2.648237
511,011,200
AAPL
1,173,398,400
2.672312
2.673816
2.630181
2.647334
451,836,000
AAPL
1,173,657,600
2.650343
2.708123
2.647936
2.704512
729,408,400
AAPL
1,173,744,000
2.690669
2.72648
2.660275
2.660275
867,890,800
AAPL
1,173,830,400
2.666293
2.708424
2.645829
2.708424
796,586,000
AAPL
1,173,916,800
2.70722
2.719257
2.687659
2.695484
559,498,800
AAPL
1,174,003,200
2.69458
2.708123
2.68796
2.696085
571,704,000
AAPL
1,174,262,400
2.715646
2.755069
2.696085
2.742429
712,961,200
AAPL
1,174,348,800
2.74905
2.763796
2.740323
2.752963
488,916,400
AAPL
1,174,435,200
2.76831
2.828799
2.758078
2.824886
686,896,000
AAPL
1,174,521,600
2.820673
2.839632
2.798705
2.827595
561,492,400
AAPL
1,174,608,000
2.809238
2.830905
2.807733
2.814353
450,884,000
AAPL
1,174,867,200
2.828498
2.885976
2.807733
2.884471
864,987,200
AAPL
1,174,953,600
2.880258
2.913963
2.858892
2.872735
932,052,800
AAPL
1,175,040,000
2.855281
2.87093
2.803219
2.805927
942,337,200
AAPL
1,175,126,400
2.834516
2.834516
2.775533
2.821274
725,723,600
AAPL
1,175,212,800
2.837225
2.849262
2.791182
2.795996
600,558,000
AAPL
1,175,472,000
2.833011
2.836321
2.799306
2.818265
501,992,400
AAPL
1,175,558,400
2.833011
2.865813
2.821575
2.843845
583,934,400
AAPL
1,175,644,800
2.857086
2.863105
2.832711
2.836924
476,784,000
AAPL
1,175,731,200
2.832411
2.849263
2.814354
2.849263
355,516,000
AAPL
1,176,076,800
2.865211
2.867919
2.799908
2.818265
413,341,600
AAPL
1,176,163,200
2.818867
2.836623
2.811043
2.836321
352,466,800
AAPL
1,176,249,600
2.825788
2.827293
2.778541
2.786366
549,018,400
AAPL
1,176,336,000
2.769815
2.77794
2.730091
2.774329
656,675,600
AAPL
1,176,422,400
2.735509
2.750555
2.71023
2.715647
719,941,600
AAPL
1,176,681,600
2.725577
2.753564
2.715947
2.751457
609,033,600
AAPL
1,176,768,000
2.768611
2.777639
2.699395
2.718957
751,920,400
AAPL
1,176,854,400
2.713239
2.734003
2.696386
2.720461
464,044,000
AAPL
1,176,940,800
2.714141
2.746041
2.703308
2.71655
425,913,600
AAPL
1,177,027,200
2.735207
2.743935
2.724976
2.737615
522,779,600
AAPL
1,177,286,400
2.756273
2.82278
2.751157
2.814053
780,290,000
AAPL
1,177,372,800
2.827595
2.900722
2.747546
2.805927
1,055,252,800
AAPL
1,177,459,200
2.83572
2.87093
2.82278
2.869425
1,187,144,000
AAPL
1,177,545,600
3.056907
3.084593
2.9582
2.974451
1,737,778,000
AAPL
1,177,632,000
2.95459
3.007856
2.939844
3.006952
699,403,600
AAPL
1,177,891,200
3.012068
3.039453
2.999429
3.003341
616,509,600
AAPL
1,177,977,600
2.997021
3.019893
2.965724
2.99341
532,523,600
AAPL
1,178,064,000
2.998828
3.02561
2.993411
3.021096
505,145,200
AAPL
1,178,150,400
3.031328
3.052995
3.009661
3.021397
576,077,600
AAPL
1,178,236,800
3.033435
3.05751
3.024408
3.033736
381,987,200
AAPL
1,178,496,000
3.041861
3.140267
3.039754
3.127327
861,557,200
AAPL
1,178,582,400
3.113784
3.164341
3.112279
3.161633
783,997,200
AAPL
1,178,668,800
3.157119
3.218811
3.156517
3.216403
717,757,600
AAPL
1,178,755,200
3.20888
3.275387
3.187514
3.230247
1,197,257,600
AAPL
1,178,841,600
3.242284
3.284114
3.213394
3.272377
653,696,400
AAPL
1,179,100,800
3.29886
3.310295
3.257631
3.291035
651,946,400
AAPL
1,179,187,200
3.297355
3.316314
3.204365
3.235663
954,514,400
AAPL
1,179,273,600
3.266058
3.275087
3.11228
3.230247
1,126,767,600
AAPL
1,179,360,000
3.224529
3.306384
3.224529
3.293443
735,291,200
AAPL
1,179,446,400
3.317216
3.329555
3.303373
3.310897
621,345,200
AAPL
1,179,705,600
3.319625
3.384024
3.3118
3.369881
639,892,400
AAPL
1,179,792,000
3.385229
3.423147
3.370784
3.416827
572,409,600
AAPL
1,179,878,400
3.431272
3.460763
3.388237
3.397266
911,374,800
AAPL
1,179,964,800
3.394858
3.444512
3.32143
3.331059
887,362,000
AAPL
1,180,051,200
3.370483
3.424049
3.355436
3.419235
632,959,600
AAPL
1,180,396,800
3.444212
3.456551
3.391248
3.441203
645,694,000
AAPL
1,180,483,200
3.439698
3.577527
3.416526
3.574217
1,478,444,800
AAPL
1,180,569,600
3.613338
3.676534
3.597389
3.647043
1,297,066,400
AAPL
1,180,656,000
3.644335
3.647043
3.559772
3.563082
885,262,000
AAPL
1,180,915,200
3.570004
3.663294
3.548036
3.651257
886,673,200
AAPL
1,181,001,600
3.653665
3.692185
3.62628
3.691583
920,785,600
AAPL
1,181,088,000
3.680447
3.73311
3.669914
3.720772
1,112,241,200
AAPL
1,181,174,400
3.761399
3.840244
3.70723
3.733712
1,915,079,600
AAPL
1,181,260,800
3.786376
3.786678
3.680146
3.746352
1,241,682,400
AAPL
1,181,520,000
3.791794
3.796307
3.597389
3.61695
1,874,258,400
AAPL
1,181,606,400
3.591671
3.662693
3.560374
3.622668
1,426,566,400
AAPL
1,181,692,800
3.645839
3.647043
3.472801
3.535998
1,721,353,200
AAPL
1,181,779,200
3.526969
3.59468
3.503497
3.573615
973,266,000
AAPL
1,181,865,600
3.62989
3.631395
3.607019
3.626279
811,218,800
AAPL
1,182,124,800
3.709939
3.767117
3.687671
3.764409
910,604,800
AAPL
1,182,211,200
3.752372
3.762002
3.698805
3.721376
943,026,000
AAPL
1,182,297,600
3.727695
3.751469
3.656373
3.657877
897,512,000
AAPL
1,182,384,000
3.66239
3.740333
3.632899
3.728596
867,045,200
AAPL
1,182,470,400
3.727092
3.745148
3.682854
3.701512
631,876,000
AAPL
1,182,729,600
3.737325
3.764409
3.643132
3.681652
965,403,600
AAPL
1,182,816,000
3.731005
3.731607
3.572712
3.600699
1,345,005,200
AAPL
1,182,902,400
3.629589
3.672622
3.588963
3.668108
974,696,800
AAPL
1,182,988,800
3.682253
3.686165
3.611232
3.628084
838,143,600
AAPL
1,183,075,200
3.670515
3.731605
3.644033
3.672622
1,137,841,600
AAPL
1,183,334,400
3.64283
3.674127
3.590166
3.64915
994,862,400