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
1,296,086,400
10.34558
10.372965
10.316991
10.328426
285,026,000
AAPL
1,296,172,800
10.357312
10.364233
10.037116
10.114455
592,057,200
AAPL
1,296,432,000
10.10543
10.233027
10.06029
10.211359
377,246,800
AAPL
1,296,518,400
10.270944
10.401851
10.261314
10.383193
426,633,200
AAPL
1,296,604,800
10.365741
10.389815
10.338657
10.361829
258,955,200
AAPL
1,296,691,200
10.34618
10.359422
10.188189
10.335346
393,797,600
AAPL
1,296,777,600
10.341362
10.433449
10.33745
10.42743
321,840,400
AAPL
1,297,036,800
10.469261
10.630563
10.461738
10.589335
485,021,600
AAPL
1,297,123,200
10.643504
10.698876
10.597461
10.689246
381,040,800
AAPL
1,297,209,600
10.688943
10.8036
10.679314
10.778321
482,745,200
AAPL
1,297,296,000
10.755152
10.833696
10.472571
10.669384
928,550,000
AAPL
1,297,382,400
10.675705
10.76749
10.639291
10.738901
367,572,800
AAPL
1,297,641,600
10.737095
10.818046
10.734687
10.809018
310,416,400
AAPL
1,297,728,000
10.809317
10.832791
10.759964
10.830684
284,174,800
AAPL
1,297,814,400
10.857769
10.981153
10.848741
10.927888
481,157,600
AAPL
1,297,900,800
10.750936
10.841818
10.728967
10.782534
530,583,200
AAPL
1,297,987,200
10.794875
10.81865
10.518315
10.549613
816,057,200
AAPL
1,298,332,800
10.296528
10.394333
10.163214
10.189997
872,555,600
AAPL
1,298,419,200
10.194809
10.371457
10.189993
10.310669
671,854,400
AAPL
1,298,505,600
10.352798
10.386803
10.182768
10.31849
499,900,800
AAPL
1,298,592,000
10.390116
10.485512
10.376273
10.477387
380,018,800
AAPL
1,298,851,200
10.570073
10.684729
10.566461
10.629357
403,074,000
AAPL
1,298,937,600
10.69737
10.704893
10.462941
10.511993
456,136,800
AAPL
1,299,024,000
10.531556
10.663667
10.484609
10.596558
602,590,800
AAPL
1,299,110,400
10.749129
10.827372
10.71091
10.820451
500,788,400
AAPL
1,299,196,800
10.835803
10.842423
10.765985
10.833696
453,266,800
AAPL
1,299,456,000
10.875825
10.883951
10.572181
10.69406
546,123,200
AAPL
1,299,542,400
10.680519
10.755452
10.60047
10.706099
356,316,800
AAPL
1,299,628,800
10.673898
10.676005
10.550816
10.60709
453,306,000
AAPL
1,299,715,200
10.506277
10.525838
10.379282
10.432548
507,539,200
AAPL
1,299,801,600
10.392221
10.602575
10.382291
10.592644
471,080,400
AAPL
1,300,060,800
10.628457
10.727766
10.572182
10.639893
435,957,200
AAPL
1,300,147,200
10.29502
10.467757
10.234833
10.395232
721,081,200
AAPL
1,300,233,600
10.292009
10.322102
9.818335
9.931186
1,162,011,200
AAPL
1,300,320,000
10.136426
10.220086
9.950749
10.070521
659,422,400
AAPL
1,300,406,400
10.145457
10.177657
9.93089
9.951053
753,214,000
AAPL
1,300,665,600
10.111145
10.223995
10.089176
10.210754
409,402,000
AAPL
1,300,752,000
10.308861
10.310667
10.20594
10.267933
325,922,800
AAPL
1,300,838,400
10.210157
10.238445
10.109945
10.207449
372,996,400
AAPL
1,300,924,800
10.2875
10.412388
10.19752
10.381392
404,712,000
AAPL
1,301,011,200
10.474678
10.594752
10.44308
10.579103
448,910,000
AAPL
1,301,270,400
10.627556
10.662766
10.546001
10.546001
309,355,200
AAPL
1,301,356,800
10.462339
10.561647
10.414189
10.561647
352,900,800
AAPL
1,301,443,200
10.55202
10.559243
10.45572
10.491531
329,406,000
AAPL
1,301,529,600
10.423218
10.52674
10.414191
10.48792
274,019,200
AAPL
1,301,616,000
10.566168
10.580612
10.331136
10.369054
418,661,600
AAPL
1,301,875,200
10.361527
10.370254
10.183673
10.267634
460,084,800
AAPL
1,301,961,600
10.141242
10.299534
10.111449
10.19842
482,731,200
AAPL
1,302,048,000
10.268537
10.349188
10.145755
10.172839
402,539,200
AAPL
1,302,134,400
10.174647
10.244764
10.112353
10.174046
373,447,200
AAPL
1,302,220,800
10.229418
10.23634
10.04976
10.083163
377,535,200
AAPL
1,302,480,000
10.053067
10.101517
9.93149
9.954963
398,946,800
AAPL
1,302,566,400
9.945633
10.043137
9.936906
10.003113
425,639,200
AAPL
1,302,652,800
10.081959
10.115664
10.006725
10.115363
346,220,000
AAPL
1,302,739,200
10.075338
10.111451
9.992882
10.003716
301,800,800
AAPL
1,302,825,600
10.030197
10.040429
9.834589
9.85445
453,605,600
AAPL
1,303,084,800
9.813522
9.997996
9.634766
9.98656
609,898,800
AAPL
1,303,171,200
10.024178
10.171034
9.982347
10.167423
419,378,400
AAPL
1,303,257,600
10.33745
10.40486
10.276962
10.304347
700,666,400
AAPL
1,303,344,000
10.683225
10.687137
10.488219
10.553823
753,810,400
AAPL
1,303,689,600
10.542993
10.645612
10.541788
10.623343
266,546,000
AAPL
1,303,776,000
10.6417
10.682928
10.5132
10.545401
338,800,000
AAPL
1,303,862,400
10.60017
10.603481
10.44549
10.537274
356,213,200
AAPL
1,303,948,800
10.418103
10.525235
10.39794
10.434956
360,959,200
AAPL
1,304,035,200
10.435856
10.651627
10.432545
10.53667
1,006,345,200
AAPL
1,304,294,400
10.524938
10.546907
10.397342
10.420815
442,713,600
AAPL
1,304,380,800
10.472271
10.529448
10.400948
10.47859
313,348,000
AAPL
1,304,467,200
10.480394
10.587829
10.438865
10.519817
389,250,400
AAPL
1,304,553,600
10.484609
10.561348
10.41389
10.434956
335,969,200
AAPL
1,304,640,000
10.523431
10.53276
10.418705
10.432247
280,134,400
AAPL
1,304,899,200
10.468362
10.508688
10.428337
10.460538
204,747,200
AAPL
1,304,985,600
10.499353
10.523428
10.432245
10.516206
282,091,600
AAPL
1,305,072,000
10.50327
10.532762
10.389516
10.449402
336,000,000
AAPL
1,305,158,400
10.415995
10.446088
10.300134
10.429536
322,000,000
AAPL
1,305,244,800
10.402152
10.419907
10.242355
10.246869
326,116,000
AAPL
1,305,504,000
10.207748
10.268537
10.009129
10.030195
449,775,200
AAPL
1,305,590,400
9.991075
10.115663
9.952856
10.115663
452,334,400
AAPL
1,305,676,800
10.125593
10.263421
10.111449
10.227911
334,776,400
AAPL
1,305,763,200
10.294418
10.304349
10.191799
10.247773
261,170,000
AAPL
1,305,849,600
10.218581
10.260411
10.081956
10.087975
337,968,400
AAPL
1,306,108,800
9.929985
10.110847
9.913434
10.063299
383,600,000
AAPL
1,306,195,200
10.096399
10.108437
9.971209
9.996789
321,927,200
AAPL
1,306,281,600
10.034106
10.188487
10.016652
10.13492
294,224,000
AAPL
1,306,368,000
10.110542
10.138228
10.064198
10.081351
222,560,800
AAPL
1,306,454,400
10.075334
10.160499
10.060588
10.153878
203,599,200
AAPL
1,306,800,000
10.264927
10.467457
10.261917
10.467457
417,754,400
AAPL
1,306,886,400
10.498754
10.596859
10.37176
10.397639
554,682,800
AAPL
1,306,972,800
10.427429
10.471967
10.361223
10.415391
338,783,200
AAPL
1,307,059,200
10.327523
10.392223
10.292313
10.335346
313,250,000
AAPL
1,307,318,400
10.403357
10.443983
10.165918
10.172839
461,941,200
AAPL
1,307,404,800
10.176751
10.178256
9.988064
9.992277
529,785,200
AAPL
1,307,491,200
9.984454
10.075337
9.950449
9.998297
333,723,600
AAPL
1,307,577,600
10.028693
10.041333
9.953459
9.975729
275,088,800
AAPL
1,307,664,000
9.947436
9.98084
9.795764
9.807501
433,955,200
AAPL
1,307,923,200
9.846624
9.880028
9.782525
9.828568
329,473,200
AAPL
1,308,009,600
9.930888
10.028692
9.910123
10.004316
334,569,200
AAPL
1,308,096,000
9.923361
9.939912
9.776804
9.83308
399,196,000
AAPL
1,308,182,400
9.837596
9.891162
9.579694
9.785233
510,591,200
AAPL
1,308,268,800
9.900495
9.90832
9.610693
9.637777
615,020,000
AAPL
1,308,528,000
9.550502
9.560734
9.34406
9.489111
640,645,600