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
1,221,004,800
4.583857
4.664207
4.477928
4.56249
973,142,800
AAPL
1,221,091,200
4.45927
4.604021
4.393666
4.593789
971,135,200
AAPL
1,221,177,600
4.541426
4.541426
4.408713
4.482141
793,027,200
AAPL
1,221,436,800
4.274194
4.444524
4.223938
4.223938
920,634,400
AAPL
1,221,523,200
4.028329
4.288338
3.976869
4.209493
1,199,836,400
AAPL
1,221,609,600
4.167663
4.168265
3.846866
3.846866
1,200,455,200
AAPL
1,221,696,000
3.929322
4.075577
3.631696
4.035252
1,676,253,600
AAPL
1,221,782,400
4.291347
4.339497
4.102058
4.240489
1,430,875,600
AAPL
1,222,041,600
4.211297
4.220627
3.932029
3.943765
856,713,200
AAPL
1,222,128,000
3.96784
4.086709
3.811653
3.81707
1,280,364,400
AAPL
1,222,214,400
3.830013
3.940757
3.766214
3.873348
1,047,015,200
AAPL
1,222,300,800
3.906148
4.056315
3.867628
3.970247
1,006,045,600
AAPL
1,222,387,200
3.758991
3.906149
3.701513
3.859203
1,126,451,200
AAPL
1,222,646,400
3.599797
3.601602
3.027115
3.167653
2,622,057,200
AAPL
1,222,732,800
3.257632
3.460765
3.198951
3.420439
1,626,682,400
AAPL
1,222,819,200
3.368075
3.381316
3.231751
3.283813
1,296,484,000
AAPL
1,222,905,600
3.250409
3.273881
3.009359
3.012368
1,609,364,400
AAPL
1,222,992,000
3.129735
3.204968
2.848359
2.921186
2,294,398,400
AAPL
1,223,251,200
2.767407
2.972645
2.634394
2.953386
2,107,417,200
AAPL
1,223,337,600
3.023804
3.0545
2.676825
2.683145
1,878,772,000
AAPL
1,223,424,000
2.585341
2.898917
2.57842
2.702105
2,207,741,200
AAPL
1,223,510,400
2.809238
2.882967
2.606105
2.670506
1,617,383,600
AAPL
1,223,596,800
2.579021
3.00936
2.557955
2.91306
2,219,299,600
AAPL
1,223,856,000
3.146286
3.326245
3.040055
3.31812
1,539,076,000
AAPL
1,223,942,400
3.498682
3.502895
3.103854
3.132142
1,980,994,400
AAPL
1,224,028,800
3.124919
3.220016
2.945863
2.947668
1,584,175,600
AAPL
1,224,115,200
3.002438
3.112581
2.760787
3.066237
1,980,521,200
AAPL
1,224,201,600
2.997322
3.070751
2.584739
2.931116
1,762,227,600
AAPL
1,224,460,800
3.002739
3.010262
2.817965
2.962413
1,549,170,000
AAPL
1,224,547,200
2.917574
2.946163
2.743332
2.753263
2,193,660,000
AAPL
1,224,633,600
2.930214
3.046977
2.796599
2.915167
2,248,808,800
AAPL
1,224,720,000
2.904333
2.986789
2.765601
2.956093
1,675,430,400
AAPL
1,224,806,400
2.718354
2.946164
2.711734
2.900421
1,590,058,400
AAPL
1,225,065,600
2.860998
2.938038
2.764398
2.77132
1,208,771,200
AAPL
1,225,152,000
2.871833
3.024408
2.779747
3.006652
1,634,133,200
AAPL
1,225,238,400
3.035241
3.296453
3.007555
3.146286
1,950,978,400
AAPL
1,225,324,800
3.25703
3.376201
3.238372
3.341593
1,638,089,600
AAPL
1,225,411,200
3.232053
3.33377
3.164041
3.237771
1,659,756,000
AAPL
1,225,670,400
3.187814
3.283211
3.155614
3.218811
1,057,938,000
AAPL
1,225,756,800
3.309994
3.364163
3.210084
3.340088
1,398,681,200
AAPL
1,225,843,200
3.277495
3.30187
3.09934
3.10867
1,256,455,200
AAPL
1,225,929,600
3.040958
3.09302
2.949173
2.982276
1,319,074,400
AAPL
1,226,016,000
2.98649
3.004846
2.88056
2.956395
1,095,253,600
AAPL
1,226,275,200
3.014476
3.021397
2.843845
2.885374
1,123,822,000
AAPL
1,226,361,600
2.853174
2.924195
2.776436
2.851971
1,224,538,000
AAPL
1,226,448,000
2.78155
2.805926
2.708724
2.712034
1,178,976,400
AAPL
1,226,534,400
2.704511
2.902226
2.588651
2.902226
1,854,087,200
AAPL
1,226,620,800
2.821576
2.828498
2.708424
2.715647
1,405,266,800
AAPL
1,226,880,000
2.662681
2.724975
2.625967
2.652449
1,162,526,400
AAPL
1,226,966,400
2.69759
2.738217
2.61393
2.705715
1,209,695,200
AAPL
1,227,052,800
2.691572
2.755972
2.59437
2.596777
1,171,900,800
AAPL
1,227,139,200
2.565179
2.601592
2.407488
2.422234
1,716,814,400
AAPL
1,227,225,600
2.465568
2.531474
2.381608
2.48513
1,569,271,200
AAPL
1,227,484,800
2.564276
2.852572
2.553141
2.7972
1,442,257,600
AAPL
1,227,571,200
2.847757
2.850164
2.653051
2.732498
1,235,292,800
AAPL
1,227,657,600
2.706017
2.866415
2.70391
2.858891
899,836,000
AAPL
1,227,830,400
2.849864
2.85167
2.764398
2.788774
297,774,400
AAPL
1,228,089,600
2.747545
2.776736
2.675922
2.676223
923,767,600
AAPL
1,228,176,000
2.709327
2.788172
2.603097
2.782755
1,148,722,400
AAPL
1,228,262,400
2.690368
2.895907
2.672312
2.885976
1,338,680,000
AAPL
1,228,348,800
2.841739
2.865212
2.680136
2.750856
1,091,370,000
AAPL
1,228,435,200
2.718957
2.843545
2.674117
2.828799
1,043,795,200
AAPL
1,228,694,400
2.927506
3.033435
2.882967
3.000934
1,185,142,000
AAPL
1,228,780,800
2.950377
3.117697
2.925399
3.011165
1,203,496,000
AAPL
1,228,867,200
2.94526
2.994011
2.904032
2.955492
938,047,600
AAPL
1,228,953,600
2.929612
3.046675
2.853776
2.858891
1,040,617,200
AAPL
1,229,040,000
2.792687
2.979266
2.784561
2.957299
1,041,174,400
AAPL
1,229,299,200
2.888684
2.895304
2.798705
2.851368
891,758,000
AAPL
1,229,385,600
2.828197
2.903431
2.791182
2.871832
1,093,506,400
AAPL
1,229,472,000
2.739419
2.741526
2.648838
2.683145
1,293,860,400
AAPL
1,229,558,400
2.687659
2.733402
2.661477
2.691271
857,416,000
AAPL
1,229,644,800
2.706618
2.736712
2.672312
2.708424
801,920,000
AAPL
1,229,904,000
2.709026
2.709327
2.548627
2.580225
844,740,400
AAPL
1,229,990,400
2.61423
2.644324
2.58504
2.599485
635,031,600
AAPL
1,230,076,800
2.592263
2.595573
2.544414
2.55916
271,334,000
AAPL
1,230,249,600
2.607309
2.630782
2.565178
2.582331
308,324,800
AAPL
1,230,508,800
2.603698
2.636801
2.560062
2.606406
686,000,000
AAPL
1,230,595,200
2.630783
2.649742
2.54953
2.596777
967,601,600
AAPL
1,230,681,600
2.587147
2.640412
2.568188
2.568488
607,541,200
AAPL
1,230,854,400
2.584438
2.739721
2.562771
2.730993
746,015,200
AAPL
1,231,113,600
2.80382
2.894402
2.789976
2.846252
1,181,608,400
AAPL
1,231,200,000
2.887481
2.924195
2.780348
2.799307
1,289,310,400
AAPL
1,231,286,400
2.762894
2.783658
2.716248
2.738818
753,048,800
AAPL
1,231,372,800
2.721364
2.803219
2.709627
2.789676
673,500,800
AAPL
1,231,459,200
2.805024
2.81014
2.712637
2.725878
546,845,600
AAPL
1,231,718,400
2.722267
2.738217
2.634695
2.668099
617,716,400
AAPL
1,231,804,800
2.655459
2.700599
2.598582
2.639509
798,397,600
AAPL
1,231,891,200
2.595273
2.625667
2.54953
2.567887
1,021,664,000
AAPL
1,231,977,600
2.424641
2.531474
2.408993
2.509204
1,831,634,000
AAPL
1,232,064,000
2.536889
2.539297
2.419525
2.477605
1,047,625,600
AAPL
1,232,409,600
2.465567
2.467674
2.353318
2.353318
919,914,800
AAPL
1,232,496,000
2.389131
2.494158
2.386723
2.492653
1,089,270,000
AAPL
1,232,582,400
2.649441
2.708424
2.582633
2.65907
1,409,528,400
AAPL
1,232,668,800
2.612726
2.704512
2.603097
2.65907
763,770,000
AAPL
1,232,928,000
2.674118
2.737616
2.657265
2.697591
692,238,400
AAPL
1,233,014,400
2.714141
2.755069
2.700599
2.730392
618,038,400
AAPL
1,233,100,800
2.772222
2.858891
2.753564
2.834817
861,406,000
AAPL
1,233,187,200
2.801413
2.83903
2.786667
2.798705
592,729,200
AAPL
1,233,273,600
2.786667
2.817362
2.708725
2.712337
651,478,800
AAPL
1,233,532,800
2.68134
2.768611
2.675321
2.753865
558,247,200