timestamp
string | symbol
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | sma_10
float64 | sma_50
float64 | ema_20
float64 | rsi_14
float64 | macd
float64 | macd_signal
float64 | macd_hist
float64 | volatility_20
float64 | target_up_next
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-10-09 19:00:00
|
AAPL
| 178.89
| 179.05
| 177.71
| 179
| 7,552,111
| 177.33
| 175.3968
| 177.090254
| 60.856721
| 0.835294
| 0.68086
| 0.154434
| 0.014372
| 0
|
2023-10-09 20:00:00
|
AAPL
| 178.99
| 179.01
| 178.81
| 178.87
| 571,056
| 177.617
| 175.5126
| 177.259754
| 59.710145
| 0.87473
| 0.719634
| 0.155096
| 0.014428
| 0
|
2023-10-09 21:00:00
|
AAPL
| 178.84
| 178.9
| 178.81
| 178.82
| 13,479
| 177.898
| 175.6158
| 177.408349
| 58.136095
| 0.891669
| 0.754041
| 0.137628
| 0.01429
| 0
|
2023-10-09 22:00:00
|
AAPL
| 178.87
| 178.89
| 178.79
| 178.85
| 21,036
| 178.149
| 175.7228
| 177.545649
| 75.428571
| 0.897173
| 0.782668
| 0.114505
| 0.01425
| 0
|
2023-10-09 23:00:00
|
AAPL
| 178.85
| 179
| 178.82
| 178.88
| 26,173
| 178.319
| 175.8342
| 177.67273
| 80.120482
| 0.893654
| 0.804865
| 0.088789
| 0.014236
| 1
|
2023-10-10 08:00:00
|
AAPL
| 179
| 179.35
| 178.85
| 179.35
| 32,811
| 178.617
| 175.9546
| 177.83247
| 81.425891
| 0.918206
| 0.827533
| 0.090673
| 0.01441
| 0
|
2023-10-10 09:00:00
|
AAPL
| 179.3
| 179.3
| 179.1
| 179.12
| 14,167
| 178.81
| 176.0716
| 177.955092
| 78.018018
| 0.90863
| 0.843752
| 0.064877
| 0.014505
| 0
|
2023-10-10 10:00:00
|
AAPL
| 179.14
| 179.18
| 178.82
| 178.82
| 23,594
| 178.932
| 176.1896
| 178.037464
| 72.463768
| 0.866841
| 0.84837
| 0.018471
| 0.014656
| 0
|
2023-10-10 11:00:00
|
AAPL
| 178.89
| 178.89
| 177.7
| 177.7
| 129,518
| 178.83
| 176.2826
| 178.005325
| 54.482759
| 0.734877
| 0.825671
| -0.090794
| 0.016053
| 1
|
2023-10-10 12:00:00
|
AAPL
| 178.25
| 179.11
| 177.7
| 178.15
| 218,372
| 178.756
| 176.376
| 178.019103
| 66.360294
| 0.659009
| 0.792339
| -0.13333
| 0.013372
| 1
|
2023-10-10 13:00:00
|
AAPL
| 178.03
| 179.16
| 177.85
| 178.63
| 5,026,454
| 178.719
| 176.4732
| 178.077284
| 64.117647
| 0.630349
| 0.759941
| -0.129592
| 0.013312
| 1
|
2023-10-10 14:00:00
|
AAPL
| 178.63
| 179.43
| 178.35
| 179.32
| 6,376,259
| 178.764
| 176.5936
| 178.195638
| 65.98513
| 0.655754
| 0.739104
| -0.083349
| 0.013662
| 1
|
2023-10-10 15:00:00
|
AAPL
| 179.33
| 179.68
| 179.13
| 179.56
| 4,425,046
| 178.838
| 176.7074
| 178.325577
| 59.333333
| 0.687331
| 0.728749
| -0.041418
| 0.013635
| 0
|
2023-10-10 16:00:00
|
AAPL
| 179.56
| 179.72
| 179.35
| 179.51
| 2,802,223
| 178.904
| 176.8376
| 178.438379
| 57.077626
| 0.700249
| 0.723049
| -0.0228
| 0.01366
| 0
|
2023-10-10 17:00:00
|
AAPL
| 179.5
| 179.5
| 178.04
| 178.28
| 5,700,852
| 178.844
| 176.9336
| 178.423296
| 43.454545
| 0.60427
| 0.699293
| -0.095023
| 0.015065
| 0
|
2023-10-10 18:00:00
|
AAPL
| 178.27
| 178.63
| 177.95
| 178.18
| 4,464,779
| 178.727
| 177.0182
| 178.400125
| 43.69287
| 0.514209
| 0.662276
| -0.148067
| 0.014204
| 1
|
2023-10-10 19:00:00
|
AAPL
| 178.18
| 178.91
| 178.07
| 178.41
| 8,197,017
| 178.656
| 177.0886
| 178.401065
| 46.371681
| 0.456137
| 0.621049
| -0.164912
| 0.013558
| 0
|
2023-10-10 20:00:00
|
AAPL
| 178.39
| 178.58
| 178.3
| 178.37
| 617,975
| 178.611
| 177.1494
| 178.398106
| 45.759717
| 0.402249
| 0.577289
| -0.175039
| 0.013407
| 0
|
2023-10-10 21:00:00
|
AAPL
| 178.35
| 178.49
| 178.31
| 178.31
| 35,971
| 178.672
| 177.2162
| 178.389715
| 44.991213
| 0.350659
| 0.531963
| -0.181303
| 0.01178
| 0
|
2023-11-01 08:00:00
|
AAPL
| 170.6
| 170.6
| 170.1
| 170.17
| 19,861
| 177.874
| 177.1228
| 177.606885
| 15.643713
| -0.343101
| 0.35695
| -0.700051
| 0.046971
| 0
|
2023-11-01 09:00:00
|
AAPL
| 170.14
| 170.15
| 169.94
| 170
| 10,923
| 177.011
| 177.0274
| 176.88242
| 15.714286
| -0.896297
| 0.106301
| -1.002597
| 0.046888
| 0
|
2023-11-01 10:00:00
|
AAPL
| 170.1
| 170.1
| 169.85
| 170.03
| 5,937
| 176.082
| 176.9326
| 176.229809
| 16.270146
| -1.317105
| -0.17838
| -1.138724
| 0.046933
| 0
|
2023-11-01 11:00:00
|
AAPL
| 170.01
| 170.1
| 169.5
| 169.5
| 27,094
| 175.076
| 176.8276
| 175.588874
| 17.041801
| -1.674067
| -0.477518
| -1.196549
| 0.046879
| 1
|
2023-11-01 12:00:00
|
AAPL
| 170.1
| 170.81
| 169.45
| 170.6
| 205,365
| 174.185
| 176.742
| 175.113744
| 21.161192
| -1.846911
| -0.751396
| -1.095515
| 0.047694
| 1
|
2023-11-01 13:00:00
|
AAPL
| 170.5
| 171.54
| 170.12
| 171.08
| 5,560,006
| 173.465
| 176.662
| 174.729578
| 21.161192
| -1.922993
| -0.985716
| -0.937277
| 0.047911
| 1
|
2023-11-01 14:00:00
|
AAPL
| 171.11
| 172.08
| 170.78
| 171.46
| 8,625,115
| 172.793
| 176.5842
| 174.418189
| 19.248826
| -1.930373
| -1.174647
| -0.755726
| 0.04787
| 1
|
2023-11-01 15:00:00
|
AAPL
| 171.46
| 172
| 171
| 171.95
| 4,493,756
| 172.147
| 176.5202
| 174.183124
| 20.798158
| -1.875068
| -1.314731
| -0.560337
| 0.048131
| 0
|
2023-11-01 16:00:00
|
AAPL
| 171.94
| 172.18
| 171.61
| 172.03
| 3,396,539
| 171.513
| 176.495
| 173.978064
| 21.36294
| -1.803988
| -1.412583
| -0.391405
| 0.048193
| 1
|
2023-11-01 17:00:00
|
AAPL
| 172.03
| 172.38
| 171.77
| 172.19
| 3,651,859
| 170.901
| 176.4582
| 173.807772
| 24.603837
| -1.714977
| -1.473062
| -0.241915
| 0.04804
| 1
|
2023-11-01 18:00:00
|
AAPL
| 172.2
| 173.27
| 171.91
| 173.2
| 8,449,898
| 171.204
| 176.4196
| 173.749889
| 30.697674
| -1.545125
| -1.487474
| -0.057651
| 0.04845
| 1
|
2023-11-01 19:00:00
|
AAPL
| 173.19
| 174.23
| 173.18
| 173.91
| 12,112,444
| 171.595
| 176.3618
| 173.765138
| 33.183857
| -1.337804
| -1.45754
| 0.119736
| 0.048594
| 1
|
2023-11-01 20:00:00
|
AAPL
| 173.92
| 175.01
| 173.78
| 174.29
| 1,354,605
| 172.021
| 176.3112
| 173.815125
| 35.131195
| -1.129814
| -1.391995
| 0.262181
| 0.048435
| 1
|
2023-11-01 21:00:00
|
AAPL
| 174.27
| 174.7
| 173.97
| 174.45
| 396,098
| 172.516
| 176.2546
| 173.875589
| 36.034732
| -0.941219
| -1.30184
| 0.36062
| 0.048412
| 1
|
2023-11-01 22:00:00
|
AAPL
| 174.4
| 174.75
| 174.36
| 174.71
| 42,207
| 172.927
| 176.198
| 173.955057
| 88.215488
| -0.761993
| -1.19387
| 0.431877
| 0.048487
| 0
|
2023-11-01 23:00:00
|
AAPL
| 174.7
| 175.05
| 174.7
| 174.75
| 60,023
| 173.294
| 176.1432
| 174.030766
| 90.877797
| -0.6097
| -1.077036
| 0.467337
| 0.048149
| 1
|
2023-11-02 08:00:00
|
AAPL
| 174.99
| 175.23
| 174.7
| 175.2
| 46,678
| 173.668
| 176.0958
| 174.142121
| 91.492777
| -0.447536
| -0.951136
| 0.5036
| 0.048277
| 1
|
2023-11-02 09:00:00
|
AAPL
| 175.21
| 175.63
| 175.18
| 175.6
| 42,380
| 174.033
| 176.0572
| 174.280967
| 0
| -0.283475
| -0.817604
| 0.534129
| 0.048332
| 0
|
2023-11-02 10:00:00
|
AAPL
| 175.48
| 175.67
| 175.33
| 175.64
| 30,144
| 174.394
| 176.0194
| 174.410399
| 0
| -0.148516
| -0.683787
| 0.53527
| 0.04834
| 0
|
2023-11-02 11:00:00
|
AAPL
| 175.66
| 175.93
| 175.51
| 175.63
| 127,914
| 174.738
| 175.9776
| 174.526551
| 99.781182
| -0.041885
| -0.555406
| 0.513521
| 0.048343
| 1
|
2023-11-02 12:00:00
|
AAPL
| 175.6
| 176.8
| 174.75
| 176.48
| 416,057
| 175.066
| 175.9836
| 174.712594
| 99.801587
| 0.109942
| -0.422336
| 0.532279
| 0.010402
| 0
|
2023-11-02 13:00:00
|
AAPL
| 176.4
| 176.79
| 175.25
| 176.36
| 7,344,660
| 175.311
| 175.9932
| 174.86949
| 97.216274
| 0.218069
| -0.294255
| 0.512325
| 0.010315
| 1
|
2023-11-02 14:00:00
|
AAPL
| 176.35
| 177.54
| 176.11
| 177.44
| 9,446,442
| 175.626
| 176.022
| 175.1143
| 97.707231
| 0.386453
| -0.158114
| 0.544567
| 0.010997
| 0
|
2023-11-02 15:00:00
|
AAPL
| 177.44
| 177.66
| 176.44
| 176.8
| 7,439,859
| 175.861
| 176.0378
| 175.274843
| 87.479675
| 0.46292
| -0.033907
| 0.496827
| 0.011252
| 1
|
2023-11-02 16:00:00
|
AAPL
| 176.8
| 177.31
| 176.41
| 176.97
| 6,666,688
| 176.087
| 176.0504
| 175.436287
| 85.499058
| 0.531115
| 0.079097
| 0.452018
| 0.010307
| 1
|
2023-11-02 17:00:00
|
AAPL
| 176.97
| 177.61
| 176.78
| 177.31
| 5,124,829
| 176.343
| 176.053
| 175.614735
| 84.412955
| 0.605614
| 0.184401
| 0.421214
| 0.010256
| 1
|
2023-11-02 18:00:00
|
AAPL
| 177.3
| 177.5
| 177.09
| 177.46
| 5,440,823
| 176.569
| 176.0748
| 175.790475
| 83.651805
| 0.669047
| 0.28133
| 0.387717
| 0.010288
| 1
|
2023-11-02 19:00:00
|
AAPL
| 177.45
| 177.78
| 177.17
| 177.78
| 14,603,728
| 176.787
| 176.0866
| 175.979954
| 84.188912
| 0.736648
| 0.372394
| 0.364254
| 0.010219
| 0
|
2023-11-02 20:00:00
|
AAPL
| 177.57
| 181.9
| 173.45
| 175.9
| 5,923,178
| 176.813
| 176.0526
| 175.972339
| 59.167951
| 0.631245
| 0.424164
| 0.207081
| 0.015948
| 0
|
2023-11-02 21:00:00
|
AAPL
| 175.9
| 177.57
| 169.33
| 171.53
| 4,420,607
| 176.403
| 175.9088
| 175.549259
| 35.120148
| 0.192866
| 0.377904
| -0.185038
| 0.030478
| 1
|
2023-11-02 22:00:00
|
AAPL
| 171.56
| 173.11
| 171.11
| 172.28
| 990,464
| 175.983
| 175.7766
| 175.237901
| 36.870504
| -0.092961
| 0.283731
| -0.376692
| 0.030202
| 0
|
2023-11-02 23:00:00
|
AAPL
| 172.16
| 172.38
| 171.2
| 171.57
| 613,974
| 175.504
| 175.628
| 174.888577
| 32.370954
| -0.372479
| 0.152489
| -0.524968
| 0.030076
| 0
|
2023-11-03 08:00:00
|
AAPL
| 172.08
| 172.63
| 171.51
| 171.6
| 166,363
| 174.92
| 175.4826
| 174.575379
| 32.311734
| -0.584837
| 0.005024
| -0.589861
| 0.029943
| 1
|
2023-11-03 09:00:00
|
AAPL
| 171.52
| 172.11
| 171.5
| 172.02
| 80,970
| 174.442
| 175.3466
| 174.33201
| 34.742181
| -0.711044
| -0.13819
| -0.572855
| 0.030071
| 1
|
2023-11-03 10:00:00
|
AAPL
| 172.09
| 172.3
| 171.88
| 172.13
| 60,691
| 173.958
| 175.2122
| 174.122295
| 30.387737
| -0.793047
| -0.269161
| -0.523886
| 0.030019
| 1
|
2023-11-03 11:00:00
|
AAPL
| 172.02
| 174.53
| 172
| 174.01
| 651,298
| 173.628
| 175.1148
| 174.1116
| 40.856031
| -0.698285
| -0.354986
| -0.343299
| 0.032201
| 0
|
2023-11-03 12:00:00
|
AAPL
| 172.02
| 175.3
| 171.89
| 174.06
| 2,310,038
| 173.288
| 175.009
| 174.106686
| 35.7022
| -0.612095
| -0.406408
| -0.205688
| 0.032075
| 1
|
2023-11-03 13:00:00
|
AAPL
| 174.11
| 176.4
| 173.33
| 175.35
| 17,622,542
| 173.045
| 174.9336
| 174.225097
| 44.186047
| -0.434686
| -0.412064
| -0.022623
| 0.032909
| 1
|
2023-11-03 14:00:00
|
AAPL
| 175.36
| 175.94
| 174.46
| 175.72
| 13,436,678
| 173.027
| 174.8716
| 174.367468
| 45.067088
| -0.261221
| -0.381895
| 0.120674
| 0.032979
| 0
|
2023-11-03 15:00:00
|
AAPL
| 175.72
| 175.79
| 174.6
| 175.43
| 7,267,699
| 173.417
| 174.8262
| 174.468662
| 42.551506
| -0.145473
| -0.334611
| 0.189138
| 0.033023
| 1
|
2023-11-03 16:00:00
|
AAPL
| 175.44
| 176.49
| 175.31
| 176.2
| 7,425,003
| 173.809
| 174.7872
| 174.633551
| 45.241692
| 0.008296
| -0.266029
| 0.274325
| 0.032956
| 0
|
2023-11-03 17:00:00
|
AAPL
| 176.18
| 176.42
| 175.18
| 175.56
| 5,559,454
| 174.208
| 174.7258
| 174.721784
| 41.814159
| 0.077621
| -0.197299
| 0.27492
| 0.033147
| 1
|
2023-11-03 18:00:00
|
AAPL
| 175.56
| 176.24
| 175.07
| 176.11
| 5,772,563
| 174.659
| 174.6616
| 174.853995
| 50.858545
| 0.174926
| -0.122854
| 0.29778
| 0.032678
| 1
|
2023-11-03 19:00:00
|
AAPL
| 176.11
| 176.82
| 175.85
| 176.63
| 10,561,078
| 175.12
| 174.603
| 175.023139
| 80.429594
| 0.29065
| -0.040153
| 0.330803
| 0.032648
| 1
|
2023-11-03 20:00:00
|
AAPL
| 176.65
| 176.85
| 176.61
| 176.74
| 999,245
| 175.581
| 174.5476
| 175.186649
| 78.81137
| 0.38678
| 0.045233
| 0.341546
| 0.032639
| 0
|
2023-11-03 21:00:00
|
AAPL
| 176.72
| 176.81
| 176.62
| 176.64
| 434,511
| 175.844
| 174.5148
| 175.325064
| 85.553997
| 0.44971
| 0.126129
| 0.323581
| 0.032577
| 0
|
2023-11-03 22:00:00
|
AAPL
| 176.64
| 176.69
| 176.64
| 176.69
| 21,390
| 176.107
| 174.485
| 175.455058
| 85.594406
| 0.497878
| 0.200478
| 0.297399
| 0.032563
| 0
|
2023-11-03 23:00:00
|
AAPL
| 176.69
| 176.71
| 176.61
| 176.66
| 44,032
| 176.238
| 174.45
| 175.569814
| 84.319527
| 0.527549
| 0.265893
| 0.261657
| 0.032496
| 1
|
2023-11-06 09:00:00
|
AAPL
| 177.03
| 177.2
| 176.75
| 176.96
| 45,348
| 176.362
| 174.4218
| 175.702213
| 84.748201
| 0.568716
| 0.326457
| 0.242259
| 0.030673
| 0
|
2023-11-06 10:00:00
|
AAPL
| 176.95
| 176.98
| 176.8
| 176.86
| 10,913
| 176.505
| 174.3928
| 175.812478
| 77.562863
| 0.586511
| 0.378468
| 0.208043
| 0.01562
| 0
|
2023-11-06 11:00:00
|
AAPL
| 176.79
| 176.83
| 176.58
| 176.83
| 20,301
| 176.568
| 174.526
| 175.909385
| 76.893204
| 0.591375
| 0.42105
| 0.170326
| 0.015411
| 0
|
2023-11-06 12:00:00
|
AAPL
| 176.8
| 176.83
| 176.32
| 176.41
| 144,562
| 176.653
| 174.6542
| 175.957063
| 62.383178
| 0.554943
| 0.447828
| 0.107115
| 0.014852
| 0
|
2023-11-06 13:00:00
|
AAPL
| 176.8
| 177.2
| 176.07
| 176.3
| 2,505,172
| 176.672
| 174.7796
| 175.989723
| 57.21393
| 0.5113
| 0.460523
| 0.050778
| 0.014942
| 1
|
2023-11-06 14:00:00
|
AAPL
| 176.23
| 178.75
| 176.01
| 178.58
| 11,266,170
| 176.867
| 174.9612
| 176.236416
| 76.206323
| 0.653161
| 0.49905
| 0.15411
| 0.018902
| 1
|
2023-11-06 15:00:00
|
AAPL
| 178.59
| 179.06
| 177.9
| 178.75
| 9,569,604
| 177.068
| 175.1242
| 176.475805
| 73.567468
| 0.770423
| 0.553325
| 0.217098
| 0.018882
| 1
|
2023-11-06 16:00:00
|
AAPL
| 178.75
| 179.43
| 178.72
| 179.26
| 6,799,666
| 177.33
| 175.2878
| 176.740967
| 85.037879
| 0.894199
| 0.6215
| 0.272699
| 0.016381
| 0
|
2023-11-06 17:00:00
|
AAPL
| 179.25
| 179.26
| 178.64
| 178.89
| 4,605,871
| 177.55
| 175.4364
| 176.945636
| 77.254902
| 0.951468
| 0.687493
| 0.263975
| 0.016729
| 0
|
2023-11-06 18:00:00
|
AAPL
| 178.89
| 178.89
| 178.01
| 178.35
| 4,777,940
| 177.719
| 175.5644
| 177.079385
| 66.796875
| 0.942418
| 0.738478
| 0.20394
| 0.016004
| 1
|
2023-11-06 19:00:00
|
AAPL
| 178.36
| 179.22
| 178.12
| 179.21
| 4,825,856
| 177.944
| 175.708
| 177.282301
| 71.039182
| 0.993191
| 0.789421
| 0.20377
| 0.016451
| 0
|
2023-11-06 20:00:00
|
AAPL
| 179.21
| 179.33
| 178.7
| 179.29
| 9,287,753
| 178.187
| 175.85
| 177.47351
| 72.649573
| 1.028034
| 0.837143
| 0.190891
| 0.016229
| 0
|
2023-11-06 21:00:00
|
AAPL
| 179.23
| 179.28
| 178.97
| 179.09
| 3,997,303
| 178.413
| 175.9678
| 177.627462
| 70
| 1.027663
| 0.875247
| 0.152415
| 0.015984
| 0
|
2023-11-06 22:00:00
|
AAPL
| 179.09
| 179.16
| 179.04
| 179.06
| 34,602
| 178.678
| 176.0708
| 177.763894
| 70
| 1.013267
| 0.902851
| 0.110416
| 0.015331
| 0
|
2023-11-06 23:00:00
|
AAPL
| 179.07
| 179.07
| 178.91
| 178.98
| 23,642
| 178.946
| 176.1646
| 177.879714
| 67.474048
| 0.98406
| 0.919093
| 0.064967
| 0.015222
| 0
|
2023-11-07 00:00:00
|
AAPL
| 178.95
| 178.98
| 178.85
| 178.98
| 16,942
| 178.986
| 176.2552
| 177.984503
| 68.661972
| 0.949962
| 0.925267
| 0.024696
| 0.015071
| 0
|
2023-11-07 09:00:00
|
AAPL
| 178.88
| 178.88
| 178.47
| 178.5
| 10,494
| 178.961
| 176.331
| 178.033598
| 63.621533
| 0.874131
| 0.91504
| -0.040908
| 0.015439
| 0
|
2023-11-07 10:00:00
|
AAPL
| 178.4
| 178.68
| 178.4
| 178.49
| 8,382
| 178.884
| 176.4058
| 178.077065
| 68.181818
| 0.80396
| 0.892824
| -0.088864
| 0.015411
| 0
|
2023-11-07 11:00:00
|
AAPL
| 178.5
| 178.5
| 178.22
| 178.41
| 38,064
| 178.836
| 176.47
| 178.108773
| 68.541301
| 0.733439
| 0.860947
| -0.127508
| 0.01544
| 1
|
2023-11-07 12:00:00
|
AAPL
| 178.5
| 178.69
| 178.33
| 178.66
| 42,496
| 178.867
| 176.5312
| 178.161271
| 51.092896
| 0.689772
| 0.826712
| -0.13694
| 0.015449
| 1
|
2023-11-07 13:00:00
|
AAPL
| 178.48
| 178.97
| 178.36
| 178.85
| 2,281,444
| 178.831
| 176.5954
| 178.226864
| 51.358696
| 0.662857
| 0.793941
| -0.131084
| 0.015413
| 1
|
2023-11-07 14:00:00
|
AAPL
| 178.85
| 180.53
| 178.65
| 180.19
| 8,794,464
| 178.921
| 176.6866
| 178.413829
| 60.310421
| 0.741109
| 0.783375
| -0.042265
| 0.016846
| 1
|
2023-11-07 15:00:00
|
AAPL
| 180.19
| 181.27
| 180.14
| 181.22
| 9,733,906
| 179.134
| 176.7814
| 178.681084
| 72.533849
| 0.876138
| 0.801927
| 0.074211
| 0.017456
| 1
|
2023-11-07 16:00:00
|
AAPL
| 181.22
| 181.64
| 181.08
| 181.47
| 6,287,323
| 179.375
| 176.8836
| 178.946695
| 81.967213
| 0.991888
| 0.83992
| 0.151969
| 0.017037
| 1
|
2023-11-07 17:00:00
|
AAPL
| 181.48
| 181.59
| 180.52
| 181.57
| 7,121,512
| 179.634
| 176.9662
| 179.196533
| 78.640777
| 1.079249
| 0.887786
| 0.191464
| 0.016929
| 1
|
2023-11-07 18:00:00
|
AAPL
| 181.58
| 182.44
| 181.53
| 182.37
| 6,979,732
| 179.973
| 177.0776
| 179.498768
| 81.818182
| 1.199213
| 0.950071
| 0.249142
| 0.012398
| 0
|
2023-11-07 19:00:00
|
AAPL
| 182.37
| 182.43
| 181.9
| 182.04
| 4,694,482
| 180.327
| 177.179
| 179.74079
| 79.678068
| 1.253211
| 1.010699
| 0.242512
| 0.012726
| 0
|
2023-11-07 20:00:00
|
AAPL
| 182.05
| 182.34
| 181.55
| 181.88
| 11,025,536
| 180.666
| 177.2704
| 179.944525
| 77.647059
| 1.268472
| 1.062254
| 0.206218
| 0.012675
| 0
|
2023-11-07 21:00:00
|
AAPL
| 181.87
| 181.94
| 181.71
| 181.84
| 2,950,682
| 181.009
| 177.358
| 180.125046
| 78.26087
| 1.262782
| 1.102359
| 0.160423
| 0.012378
| 0
|
2023-11-07 22:00:00
|
AAPL
| 181.86
| 181.94
| 181.82
| 181.83
| 201,982
| 181.326
| 177.439
| 180.287423
| 78.106509
| 1.243136
| 1.130515
| 0.112621
| 0.011748
| 0
|
2023-11-07 23:00:00
|
AAPL
| 181.83
| 181.94
| 181.73
| 181.89
| 24,823
| 181.63
| 177.5588
| 180.440049
| 86.451613
| 1.218363
| 1.148084
| 0.070279
| 0.011035
| 1
|
2023-11-08 00:00:00
|
AAPL
| 181.86
| 182.3
| 181.75
| 182.22
| 43,304
| 181.833
| 177.7726
| 180.609568
| 87.525151
| 1.211394
| 1.160746
| 0.050648
| 0.011081
| 0
|
2023-11-08 09:00:00
|
AAPL
| 181.86
| 181.96
| 181.66
| 181.92
| 23,299
| 181.903
| 177.9654
| 180.734371
| 83.815029
| 1.168198
| 1.162236
| 0.005961
| 0.01119
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.