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
1,308,614,400
9.530039
9.804491
9.4855
9.789445
493,382,400
AAPL
1,308,700,800
9.785236
9.897787
9.701576
9.708498
390,583,200
AAPL
1,308,787,200
9.598054
9.981748
9.573378
9.967905
559,759,200
AAPL
1,308,873,600
9.972114
10.02568
9.783126
9.821044
439,807,200
AAPL
1,309,132,800
9.858361
10.048252
9.848129
9.992277
339,813,600
AAPL
1,309,219,200
10.04073
10.132516
10.034411
10.089181
294,299,600
AAPL
1,309,305,600
10.11265
10.122581
9.987461
10.052464
352,545,200
AAPL
1,309,392,000
10.072327
10.115362
10.016354
10.101518
322,954,800
AAPL
1,309,478,400
10.109944
10.33715
10.05728
10.329928
435,313,200
AAPL
1,309,824,000
10.322105
10.527645
10.307059
10.515607
355,054,000
AAPL
1,309,910,400
10.501163
10.656146
10.433753
10.585726
444,626,000
AAPL
1,309,996,800
10.673297
10.773508
10.653133
10.749434
399,663,600
AAPL
1,310,083,200
10.63327
10.833694
10.598964
10.824966
489,633,200
AAPL
1,310,342,400
10.72355
10.826772
10.61762
10.653131
442,674,400
AAPL
1,310,428,800
10.63899
10.76388
10.491231
10.645612
451,609,200
AAPL
1,310,515,200
10.78344
10.833697
10.724757
10.774112
391,638,800
AAPL
1,310,601,600
10.864088
10.882145
10.723552
10.766585
430,533,600
AAPL
1,310,688,000
10.868906
10.984165
10.808719
10.981757
484,467,200
AAPL
1,310,947,200
10.997104
11.274567
10.99259
11.248988
572,653,200
AAPL
1,311,033,600
11.37538
11.394941
11.234542
11.340773
819,145,600
AAPL
1,311,120,000
11.920677
11.925191
11.616129
11.643213
941,340,400
AAPL
1,311,206,400
11.644718
11.738309
11.552933
11.65495
526,534,400
AAPL
1,311,292,800
11.685946
11.888476
11.668793
11.835813
516,728,800
AAPL
1,311,552,000
11.747033
12.037437
11.725066
11.992297
589,806,000
AAPL
1,311,638,400
12.037441
12.172863
12.027812
12.14006
476,582,400
AAPL
1,311,724,800
12.055194
12.116886
11.801204
11.814445
659,324,400
AAPL
1,311,811,200
11.785255
11.946857
11.680228
11.791273
594,034,000
AAPL
1,311,897,600
11.665483
11.891485
11.555942
11.750948
632,584,400
AAPL
1,312,156,800
11.970633
12.022394
11.807827
11.939637
612,836,000
AAPL
1,312,243,200
11.966721
11.974245
11.686851
11.703703
639,539,600
AAPL
1,312,329,600
11.765994
11.843335
11.502977
11.813844
732,508,000
AAPL
1,312,416,000
11.718754
11.776232
11.355824
11.356426
871,407,600
AAPL
1,312,502,400
11.448805
11.540892
10.911033
11.243567
1,204,590,800
AAPL
1,312,761,600
10.88455
11.06752
10.623639
10.629357
1,143,833,600
AAPL
1,312,848,000
10.872815
11.273362
10.683225
11.255305
1,082,583,600
AAPL
1,312,934,400
11.169242
11.27457
10.908933
10.944744
878,656,800
AAPL
1,313,020,800
11.150278
11.29864
10.975735
11.245976
741,969,200
AAPL
1,313,107,200
11.377486
11.424733
11.261927
11.344986
528,976,000
AAPL
1,313,366,400
11.424429
11.585129
11.378085
11.538183
460,544,000
AAPL
1,313,452,800
11.481308
11.536982
11.316997
11.45001
498,750,000
AAPL
1,313,539,200
11.505084
11.57159
11.37538
11.448809
442,061,200
AAPL
1,313,625,600
11.159908
11.214379
10.874921
11.015759
851,435,200
AAPL
1,313,712,000
10.898999
11.044351
10.713321
10.714224
775,888,400
AAPL
1,313,971,200
10.969414
10.98055
10.685933
10.726559
535,315,200
AAPL
1,314,057,600
10.842722
11.244171
10.743414
11.242968
656,835,200
AAPL
1,314,144,000
11.239056
11.40427
11.152687
11.32061
626,267,600
AAPL
1,314,230,400
10.986569
11.29864
10.984162
11.246578
871,346,000
AAPL
1,314,316,800
11.16984
11.549922
11.158706
11.543303
641,477,200
AAPL
1,314,576,000
11.681734
11.781645
11.676318
11.735601
405,269,200
AAPL
1,314,662,400
11.683837
11.791874
11.622446
11.7362
417,922,400
AAPL
1,314,748,800
11.753659
11.799101
11.491544
11.580922
522,586,400
AAPL
1,314,835,200
11.610714
11.656456
11.457236
11.466565
343,725,200
AAPL
1,314,921,600
11.277276
11.375382
11.189705
11.256513
438,939,200
AAPL
1,315,267,200
11.055486
11.445499
11.028703
11.427745
509,698,000
AAPL
1,315,353,600
11.602886
11.60409
11.495752
11.553834
350,576,800
AAPL
1,315,440,000
11.507794
11.694675
11.505085
11.560157
416,158,400
AAPL
1,315,526,400
11.553835
11.616129
11.285701
11.359732
564,813,200
AAPL
1,315,785,600
11.224913
11.46205
11.191809
11.433763
467,832,400
AAPL
1,315,872,000
11.499965
11.622446
11.443088
11.574598
440,560,400
AAPL
1,315,958,400
11.646823
11.803008
11.608905
11.715436
534,724,400
AAPL
1,316,044,800
11.77954
11.846649
11.733497
11.825583
417,818,800
AAPL
1,316,131,200
11.903221
12.052485
11.887873
12.052485
698,513,200
AAPL
1,316,390,400
11.947157
12.435576
11.89299
12.387426
823,860,800
AAPL
1,316,476,800
12.496365
12.725378
12.374185
12.442197
775,754,000
AAPL
1,316,563,200
12.628475
12.687158
12.398561
12.402774
605,976,000
AAPL
1,316,649,600
12.068437
12.33296
11.938132
12.092211
968,480,800
AAPL
1,316,736,000
12.045864
12.240269
12.032924
12.166841
546,277,200
AAPL
1,316,995,200
12.033224
12.15721
11.775624
12.132834
812,876,400
AAPL
1,317,081,600
12.300156
12.315804
11.979058
12.01517
632,497,600
AAPL
1,317,168,000
12.043156
12.149989
11.932411
11.947459
429,637,600
AAPL
1,317,254,400
12.095218
12.103945
11.622447
11.753655
651,086,800
AAPL
1,317,340,800
11.649833
11.7031
11.471077
11.47529
547,640,800
AAPL
1,317,600,000
11.446701
11.515013
11.230027
11.27306
669,099,200
AAPL
1,317,686,400
11.272156
11.489732
10.660354
11.209862
1,233,677,200
AAPL
1,317,772,800
11.070234
11.430153
10.842726
11.382907
786,469,600
AAPL
1,317,859,200
11.234848
11.57942
11.188805
11.356426
812,582,400
AAPL
1,317,945,600
11.308571
11.367555
11.089189
11.128612
535,458,000
AAPL
1,318,204,800
11.40818
11.700689
11.381697
11.700689
442,514,800
AAPL
1,318,291,200
11.813846
12.13314
11.781646
12.046168
605,687,600
AAPL
1,318,377,600
12.258326
12.315804
12.041652
12.103344
622,286,000
AAPL
1,318,464,000
12.187306
12.29113
12.123207
12.29113
426,185,200
AAPL
1,318,550,400
12.543917
12.699501
12.49697
12.699501
573,367,200
AAPL
1,318,809,600
12.691677
12.840942
12.517133
12.639013
686,044,800
AAPL
1,318,896,000
12.692271
12.784058
12.518632
12.706717
881,602,400
AAPL
1,318,982,400
12.078065
12.290826
11.971232
11.99591
1,104,059,600
AAPL
1,319,068,800
12.037441
12.047973
11.863199
11.896301
549,270,400
AAPL
1,319,155,200
11.980262
12.01156
11.759074
11.822872
621,244,400
AAPL
1,319,414,400
11.922482
12.233047
11.899009
12.21108
502,138,000
AAPL
1,319,500,800
12.188811
12.234553
11.958596
11.970331
430,427,200
AAPL
1,319,587,200
12.090399
12.114174
11.831294
12.055491
456,304,800
AAPL
1,319,673,600
12.264946
12.308282
12.094316
12.178577
494,664,800
AAPL
1,319,760,000
12.127721
12.228534
12.112975
12.186403
322,842,800
AAPL
1,320,019,200
12.110266
12.318213
12.069037
12.181287
385,501,200
AAPL
1,320,105,600
11.959498
12.022393
11.833406
11.932413
531,790,000
AAPL
1,320,192,000
12.04015
12.050683
11.890283
11.959499
327,350,800
AAPL
1,320,278,400
12.009454
12.139759
11.897807
12.129828
441,386,400
AAPL
1,320,364,800
12.098529
12.140961
12.01216
12.044662
302,229,200
AAPL
1,320,624,000
12.034731
12.037439
11.920977
12.029313
270,275,600
AAPL
1,320,710,400
12.103948
12.278191
12.084387
12.224924
400,442,000
AAPL
1,320,796,800
11.946253
12.064221
11.863797
11.895395
558,684,000