Datasets:

CryptoSpartan
/

stocks_bars_1m

Dataset card Data Studio Files Files and versions

Split (1)

train · 604M rows

open float64	high float64	low float64	close float64	volume uint32	trade_count uint32	vol_weighted_avg_price float64	timestamp timestamp[ms, tz=UTC]	ticker large_string	name large_string
76.36	76.36	76.29	76.29	4,299	135	76.333769	2026-07-07T16:30:00Z	ZTS	Zoetis
76.27	76.36	76.27	76.36	4,713	130	76.318261	2026-07-07T16:31:00Z	ZTS	Zoetis
76.325	76.325	76.3	76.31	2,514	87	76.310896	2026-07-07T16:32:00Z	ZTS	Zoetis
76.29	76.35	76.29	76.35	5,028	122	76.335412	2026-07-07T16:33:00Z	ZTS	Zoetis
76.33	76.36	76.32	76.36	5,910	90	76.333541	2026-07-07T16:34:00Z	ZTS	Zoetis
76.37	76.42	76.365	76.405	3,637	99	76.394461	2026-07-07T16:35:00Z	ZTS	Zoetis
76.41	76.4101	76.345	76.365	6,936	135	76.403308	2026-07-07T16:36:00Z	ZTS	Zoetis
76.365	76.39	76.34	76.38	6,956	130	76.36672	2026-07-07T16:37:00Z	ZTS	Zoetis
76.41	76.48	76.41	76.48	4,724	122	76.452523	2026-07-07T16:38:00Z	ZTS	Zoetis
76.47	76.47	76.47	76.47	1,566	56	76.47	2026-07-07T16:39:00Z	ZTS	Zoetis
76.5	76.54	76.465	76.47	5,203	123	76.495296	2026-07-07T16:40:00Z	ZTS	Zoetis
76.49	76.52	76.49	76.495	3,669	91	76.511762	2026-07-07T16:41:00Z	ZTS	Zoetis
76.52	76.53	76.505	76.505	3,392	86	76.52617	2026-07-07T16:42:00Z	ZTS	Zoetis
76.48	76.48	76.41	76.41	2,454	100	76.4575	2026-07-07T16:43:00Z	ZTS	Zoetis
76.39	76.43	76.38	76.39	4,591	90	76.398144	2026-07-07T16:44:00Z	ZTS	Zoetis
76.41	76.44	76.39	76.39	1,873	75	76.410714	2026-07-07T16:45:00Z	ZTS	Zoetis
76.4	76.43	76.4	76.4013	3,301	51	76.403818	2026-07-07T16:46:00Z	ZTS	Zoetis
76.4101	76.4101	76.37	76.38	4,067	103	76.389484	2026-07-07T16:47:00Z	ZTS	Zoetis
76.38	76.42	76.38	76.415	2,993	65	76.408484	2026-07-07T16:48:00Z	ZTS	Zoetis
76.415	76.415	76.36	76.4	6,717	106	76.383861	2026-07-07T16:49:00Z	ZTS	Zoetis
76.4	76.4	76.32	76.32	6,854	152	76.34505	2026-07-07T16:50:00Z	ZTS	Zoetis
76.3307	76.345	76.31	76.345	3,723	85	76.319884	2026-07-07T16:51:00Z	ZTS	Zoetis
76.345	76.35	76.3	76.3	4,031	93	76.329801	2026-07-07T16:52:00Z	ZTS	Zoetis
76.315	76.32	76.3	76.32	2,324	64	76.309375	2026-07-07T16:53:00Z	ZTS	Zoetis
76.34	76.45	76.34	76.45	6,623	125	76.403164	2026-07-07T16:54:00Z	ZTS	Zoetis
76.43	76.505	76.41	76.5	12,088	136	76.478958	2026-07-07T16:55:00Z	ZTS	Zoetis
76.495	76.495	76.45	76.45	4,676	97	76.481127	2026-07-07T16:56:00Z	ZTS	Zoetis
76.455	76.46	76.38	76.44	5,871	90	76.435151	2026-07-07T16:57:00Z	ZTS	Zoetis
76.41	76.45	76.41	76.425	2,633	48	76.428823	2026-07-07T16:58:00Z	ZTS	Zoetis
76.415	76.46	76.37	76.46	7,632	160	76.392307	2026-07-07T16:59:00Z	ZTS	Zoetis
76.44	76.49	76.44	76.49	2,056	73	76.478685	2026-07-07T17:00:00Z	ZTS	Zoetis
76.4751	76.515	76.475	76.49	12,191	132	76.494557	2026-07-07T17:01:00Z	ZTS	Zoetis
76.505	76.505	76.42	76.435	15,055	107	76.482066	2026-07-07T17:02:00Z	ZTS	Zoetis
76.435	76.46	76.435	76.46	5,679	79	76.442109	2026-07-07T17:03:00Z	ZTS	Zoetis
76.45	76.45	76.42	76.42	3,099	97	76.429375	2026-07-07T17:04:00Z	ZTS	Zoetis
76.44	76.44	76.41	76.43	7,444	96	76.435164	2026-07-07T17:05:00Z	ZTS	Zoetis
76.45	76.45	76.39	76.415	3,889	107	76.418946	2026-07-07T17:06:00Z	ZTS	Zoetis
76.415	76.415	76.37	76.375	3,564	77	76.390821	2026-07-07T17:07:00Z	ZTS	Zoetis
76.36	76.39	76.345	76.3799	6,121	125	76.370462	2026-07-07T17:08:00Z	ZTS	Zoetis
76.345	76.345	76.285	76.32	6,352	124	76.314721	2026-07-07T17:09:00Z	ZTS	Zoetis
76.3499	76.38	76.2914	76.3644	3,875	87	76.341025	2026-07-07T17:10:00Z	ZTS	Zoetis
76.36	76.38	76.34	76.35	3,731	95	76.355245	2026-07-07T17:11:00Z	ZTS	Zoetis
76.32	76.35	76.3016	76.315	4,867	109	76.31856	2026-07-07T17:12:00Z	ZTS	Zoetis
76.315	76.435	76.315	76.385	10,950	217	76.389039	2026-07-07T17:13:00Z	ZTS	Zoetis
76.385	76.4	76.37	76.385	3,995	83	76.384347	2026-07-07T17:14:00Z	ZTS	Zoetis
76.42	76.42	76.35	76.35	3,714	102	76.404286	2026-07-07T17:15:00Z	ZTS	Zoetis
76.37	76.37	76.35	76.37	2,885	65	76.368102	2026-07-07T17:16:00Z	ZTS	Zoetis
76.37	76.37	76.3596	76.365	3,562	74	76.363085	2026-07-07T17:17:00Z	ZTS	Zoetis
76.365	76.37	76.34	76.37	13,461	139	76.358551	2026-07-07T17:18:00Z	ZTS	Zoetis
76.37	76.39	76.34	76.385	8,656	132	76.360201	2026-07-07T17:19:00Z	ZTS	Zoetis
76.39	76.39	76.39	76.39	5,468	77	76.39	2026-07-07T17:20:00Z	ZTS	Zoetis
76.39	76.39	76.39	76.39	4,624	75	76.39	2026-07-07T17:21:00Z	ZTS	Zoetis
76.39	76.39	76.3203	76.3203	7,034	148	76.345973	2026-07-07T17:22:00Z	ZTS	Zoetis
76.335	76.35	76.31	76.35	4,132	87	76.32024	2026-07-07T17:23:00Z	ZTS	Zoetis
76.36	76.3899	76.32	76.36	9,846	136	76.359169	2026-07-07T17:24:00Z	ZTS	Zoetis
76.33	76.38	76.31	76.315	5,155	112	76.331089	2026-07-07T17:25:00Z	ZTS	Zoetis
76.33	76.42	76.31	76.42	10,950	165	76.356958	2026-07-07T17:26:00Z	ZTS	Zoetis
76.42	76.45	76.42	76.45	1,700	47	76.442042	2026-07-07T17:27:00Z	ZTS	Zoetis
76.425	76.45	76.425	76.44	4,133	74	76.43414	2026-07-07T17:28:00Z	ZTS	Zoetis
76.425	76.5	76.425	76.475	4,229	86	76.4618	2026-07-07T17:29:00Z	ZTS	Zoetis
76.475	76.485	76.47	76.485	5,933	75	76.476812	2026-07-07T17:30:00Z	ZTS	Zoetis
76.485	76.51	76.45	76.455	8,507	161	76.481906	2026-07-07T17:31:00Z	ZTS	Zoetis
76.455	76.53	76.455	76.525	4,233	79	76.484983	2026-07-07T17:32:00Z	ZTS	Zoetis
76.56	76.62	76.55	76.5558	7,988	129	76.568851	2026-07-07T17:33:00Z	ZTS	Zoetis
76.575	76.61	76.505	76.505	8,538	144	76.556144	2026-07-07T17:34:00Z	ZTS	Zoetis
76.5001	76.51	76.475	76.475	5,067	116	76.498019	2026-07-07T17:35:00Z	ZTS	Zoetis
76.465	76.52	76.44	76.52	7,173	128	76.48353	2026-07-07T17:36:00Z	ZTS	Zoetis
76.52	76.52	76.49	76.5	5,789	124	76.50796	2026-07-07T17:37:00Z	ZTS	Zoetis
76.475	76.475	76.395	76.44	7,520	130	76.428311	2026-07-07T17:38:00Z	ZTS	Zoetis
76.5	76.505	76.48	76.495	3,278	96	76.490948	2026-07-07T17:39:00Z	ZTS	Zoetis
76.49	76.4901	76.47	76.47	4,013	95	76.487206	2026-07-07T17:40:00Z	ZTS	Zoetis
76.47	76.4899	76.45	76.455	2,667	73	76.469662	2026-07-07T17:41:00Z	ZTS	Zoetis
76.47	76.49	76.47	76.475	5,345	78	76.474912	2026-07-07T17:42:00Z	ZTS	Zoetis
76.475	76.53	76.45	76.53	4,222	85	76.499684	2026-07-07T17:43:00Z	ZTS	Zoetis
76.52	76.53	76.51	76.52	2,058	80	76.521667	2026-07-07T17:44:00Z	ZTS	Zoetis
76.5399	76.57	76.52	76.565	4,573	108	76.545253	2026-07-07T17:45:00Z	ZTS	Zoetis
76.55	76.58	76.53	76.56	9,106	128	76.5564	2026-07-07T17:46:00Z	ZTS	Zoetis
76.56	76.56	76.528	76.54	4,540	78	76.541175	2026-07-07T17:47:00Z	ZTS	Zoetis
76.54	76.54	76.43	76.46	13,523	147	76.489108	2026-07-07T17:48:00Z	ZTS	Zoetis
76.46	76.465	76.42	76.45	5,103	83	76.450469	2026-07-07T17:49:00Z	ZTS	Zoetis
76.45	76.45	76.275	76.335	36,002	273	76.338182	2026-07-07T17:50:00Z	ZTS	Zoetis
76.335	76.38	76.31	76.31	6,696	125	76.336365	2026-07-07T17:51:00Z	ZTS	Zoetis
76.35	76.35	76.23	76.2551	7,497	139	76.284671	2026-07-07T17:52:00Z	ZTS	Zoetis
76.23	76.3	76.23	76.3	3,641	79	76.276997	2026-07-07T17:53:00Z	ZTS	Zoetis
76.27	76.32	76.27	76.32	4,448	100	76.314048	2026-07-07T17:54:00Z	ZTS	Zoetis
76.32	76.32	76.29	76.315	15,121	109	76.315069	2026-07-07T17:55:00Z	ZTS	Zoetis
76.3175	76.34	76.3	76.315	7,652	115	76.326656	2026-07-07T17:56:00Z	ZTS	Zoetis
76.32	76.34	76.27	76.27	5,417	92	76.319881	2026-07-07T17:57:00Z	ZTS	Zoetis
76.26	76.3	76.255	76.285	7,638	97	76.272628	2026-07-07T17:58:00Z	ZTS	Zoetis
76.285	76.31	76.27	76.28	3,527	91	76.292174	2026-07-07T17:59:00Z	ZTS	Zoetis
76.3	76.3299	76.28	76.28	4,749	96	76.300844	2026-07-07T18:00:00Z	ZTS	Zoetis
76.29	76.31	76.25	76.29	6,918	136	76.286199	2026-07-07T18:01:00Z	ZTS	Zoetis
76.28	76.3	76.26	76.27	7,412	96	76.277163	2026-07-07T18:02:00Z	ZTS	Zoetis
76.27	76.29	76.19	76.235	15,387	199	76.242601	2026-07-07T18:03:00Z	ZTS	Zoetis
76.235	76.245	76.15	76.15	8,326	177	76.178664	2026-07-07T18:04:00Z	ZTS	Zoetis
76.15	76.275	76.14	76.27	13,343	211	76.218528	2026-07-07T18:05:00Z	ZTS	Zoetis
76.26	76.3	76.26	76.26	4,188	66	76.272797	2026-07-07T18:06:00Z	ZTS	Zoetis
76.2301	76.31	76.2301	76.3	6,352	123	76.286485	2026-07-07T18:07:00Z	ZTS	Zoetis
76.27	76.33	76.26	76.31	8,320	138	76.300116	2026-07-07T18:08:00Z	ZTS	Zoetis
76.28	76.31	76.28	76.3	3,069	84	76.297319	2026-07-07T18:09:00Z	ZTS	Zoetis