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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-03-01 21:00:00
|
AAPL
| 145.31
| 145.55
| 145.23
| 145.32
| 3,523,728
| 146.34
| 151.203
| 148.146868
| 8.625
| -1.894548
| -1.59847
| -0.296078
| 0.028728
| 0
|
2023-03-01 22:00:00
|
AAPL
| 145.33
| 145.4
| 145.11
| 145.22
| 48,564
| 146.053
| 151.0588
| 147.868119
| 2.628121
| -1.889289
| -1.656634
| -0.232655
| 0.028789
| 1
|
2023-03-01 23:00:00
|
AAPL
| 145.21
| 145.4
| 145.16
| 145.33
| 69,638
| 145.881
| 150.9224
| 147.626393
| 8.959538
| -1.854863
| -1.69628
| -0.158584
| 0.028741
| 0
|
2023-03-02 00:00:00
|
AAPL
| 145.35
| 145.75
| 145.1
| 145.12
| 64,224
| 145.701
| 150.7918
| 147.387689
| 3.170029
| -1.823506
| -1.721725
| -0.101781
| 0.028744
| 0
|
2023-03-02 09:00:00
|
AAPL
| 144.96
| 144.96
| 143.88
| 143.88
| 52,863
| 145.44
| 150.6358
| 147.053623
| 2.401747
| -1.877074
| -1.752795
| -0.12428
| 0.029174
| 1
|
2023-03-02 10:00:00
|
AAPL
| 143.85
| 144.02
| 143.6
| 144.02
| 36,445
| 145.197
| 150.4832
| 146.764707
| 5.47046
| -1.886485
| -1.779533
| -0.106952
| 0.029097
| 1
|
2023-03-02 11:00:00
|
AAPL
| 144.1
| 144.39
| 144.06
| 144.39
| 23,351
| 144.998
| 150.337
| 146.538544
| 15.897436
| -1.842844
| -1.792195
| -0.050649
| 0.029564
| 0
|
2023-03-02 12:00:00
|
AAPL
| 144.4
| 144.82
| 144.11
| 144.22
| 95,498
| 144.832
| 150.1866
| 146.317731
| 15.736041
| -1.801212
| -1.793998
| -0.007214
| 0.028985
| 0
|
2023-03-02 13:00:00
|
AAPL
| 144.39
| 144.95
| 143.54
| 143.69
| 370,332
| 144.652
| 150.0208
| 146.06747
| 15.346535
| -1.790348
| -1.793268
| 0.002921
| 0.011892
| 1
|
2023-03-02 14:00:00
|
AAPL
| 143.68
| 144.79
| 143.68
| 144.34
| 6,606,363
| 144.553
| 149.8684
| 145.902949
| 27.311828
| -1.709581
| -1.776531
| 0.06695
| 0.013067
| 1
|
2023-03-02 15:00:00
|
AAPL
| 144.35
| 144.71
| 143.9
| 144.49
| 7,291,320
| 144.47
| 149.7242
| 145.768383
| 30.021142
| -1.614853
| -1.744195
| 0.129342
| 0.013282
| 0
|
2023-03-02 16:00:00
|
AAPL
| 144.49
| 144.73
| 143.97
| 144.35
| 4,050,711
| 144.383
| 149.5784
| 145.633299
| 32.494279
| -1.533402
| -1.702037
| 0.168634
| 0.013283
| 1
|
2023-03-02 17:00:00
|
AAPL
| 144.35
| 144.66
| 144.22
| 144.45
| 3,963,450
| 144.295
| 149.4284
| 145.520604
| 37.254902
| -1.444135
| -1.650456
| 0.206321
| 0.011941
| 1
|
2023-03-02 18:00:00
|
AAPL
| 144.46
| 145.56
| 144.28
| 145.54
| 4,701,036
| 144.337
| 149.3118
| 145.522451
| 52.095808
| -1.270788
| -1.574523
| 0.303735
| 0.014619
| 1
|
2023-03-02 19:00:00
|
AAPL
| 145.55
| 146.05
| 145.39
| 145.85
| 5,979,599
| 144.534
| 149.1824
| 145.553646
| 54.990584
| -1.095763
| -1.478771
| 0.383008
| 0.014598
| 0
|
2023-03-02 20:00:00
|
AAPL
| 145.84
| 146.71
| 145.56
| 145.91
| 9,840,011
| 144.723
| 149.0486
| 145.587585
| 56.54649
| -0.941362
| -1.371289
| 0.429927
| 0.014611
| 0
|
2023-03-02 21:00:00
|
AAPL
| 145.92
| 146
| 145.71
| 145.8
| 1,062,167
| 144.864
| 148.9044
| 145.607815
| 54.459203
| -0.818439
| -1.260719
| 0.44228
| 0.014619
| 0
|
2023-03-02 22:00:00
|
AAPL
| 145.81
| 145.81
| 145.3
| 145.31
| 42,573
| 144.973
| 148.7144
| 145.579451
| 51.711712
| -0.751894
| -1.158954
| 0.40706
| 0.014607
| 1
|
2023-03-02 23:00:00
|
AAPL
| 145.38
| 145.58
| 145.32
| 145.45
| 15,973
| 145.149
| 148.5808
| 145.567123
| 67.640449
| -0.68002
| -1.063167
| 0.383147
| 0.014407
| 1
|
2023-03-03 00:00:00
|
AAPL
| 145.43
| 145.68
| 145.3
| 145.6
| 27,905
| 145.275
| 148.4084
| 145.570254
| 67.713004
| -0.603994
| -0.971333
| 0.367339
| 0.014395
| 1
|
2023-03-03 09:00:00
|
AAPL
| 145.92
| 147.1
| 145.92
| 146.79
| 51,882
| 145.505
| 148.2514
| 145.68642
| 72.727273
| -0.442617
| -0.865589
| 0.422972
| 0.0165
| 1
|
2023-03-03 10:00:00
|
AAPL
| 146.92
| 147.2
| 146.92
| 147.06
| 25,276
| 145.776
| 148.1128
| 145.817237
| 76.394052
| -0.2896
| -0.750391
| 0.460792
| 0.016501
| 1
|
2023-03-03 11:00:00
|
AAPL
| 147.1
| 147.87
| 147.02
| 147.76
| 76,187
| 146.107
| 147.9842
| 146.002262
| 86.666667
| -0.110574
| -0.622428
| 0.511854
| 0.017009
| 0
|
2023-03-03 12:00:00
|
AAPL
| 147.73
| 147.85
| 147.16
| 147.32
| 176,138
| 146.285
| 147.8466
| 146.127761
| 77.902622
| -0.004151
| -0.498772
| 0.494622
| 0.017292
| 1
|
2023-03-03 13:00:00
|
AAPL
| 147.66
| 148.12
| 145.23
| 148.09
| 410,492
| 146.509
| 147.7254
| 146.314641
| 80.201342
| 0.140701
| -0.370878
| 0.511579
| 0.014796
| 1
|
2023-03-03 14:00:00
|
AAPL
| 148.12
| 149.48
| 147.33
| 149.47
| 10,402,618
| 146.865
| 147.6412
| 146.615151
| 85.555556
| 0.362671
| -0.224168
| 0.586839
| 0.01674
| 1
|
2023-03-03 15:00:00
|
AAPL
| 149.47
| 150.17
| 149.03
| 149.64
| 11,533,900
| 147.249
| 147.5588
| 146.903232
| 85.694635
| 0.546007
| -0.070133
| 0.61614
| 0.016738
| 1
|
2023-03-03 16:00:00
|
AAPL
| 149.64
| 149.98
| 149.26
| 149.84
| 6,179,477
| 147.702
| 147.4804
| 147.182924
| 83.69906
| 0.699379
| 0.083769
| 0.615609
| 0.016454
| 1
|
2023-03-03 17:00:00
|
AAPL
| 149.84
| 150.24
| 149.6
| 150.21
| 6,234,811
| 148.178
| 147.408
| 147.471217
| 83.850932
| 0.841087
| 0.235233
| 0.605854
| 0.015367
| 0
|
2023-03-03 18:00:00
|
AAPL
| 150.23
| 150.32
| 149.88
| 150.23
| 6,225,783
| 148.641
| 147.3338
| 147.733958
| 83.75
| 0.944123
| 0.377011
| 0.567112
| 0.015303
| 1
|
2023-03-03 19:00:00
|
AAPL
| 150.22
| 150.89
| 150.1
| 150.83
| 5,934,798
| 149.045
| 147.2814
| 148.02882
| 86.502177
| 1.061953
| 0.513999
| 0.547953
| 0.015391
| 1
|
2023-03-03 20:00:00
|
AAPL
| 150.84
| 151.11
| 150.53
| 151.1
| 11,054,019
| 149.449
| 147.2402
| 148.321313
| 93.403298
| 1.163706
| 0.64394
| 0.519765
| 0.015045
| 1
|
2023-03-03 21:00:00
|
AAPL
| 151.03
| 151.25
| 150.93
| 151.22
| 3,605,146
| 149.795
| 147.22
| 148.597378
| 93.383459
| 1.239738
| 0.7631
| 0.476638
| 0.015034
| 0
|
2023-03-03 22:00:00
|
AAPL
| 151.2
| 151.23
| 151.06
| 151.1
| 46,351
| 150.173
| 147.2064
| 148.835723
| 91.540785
| 1.275607
| 0.865601
| 0.410005
| 0.014263
| 0
|
2023-03-03 23:00:00
|
AAPL
| 151.1
| 151.15
| 151.06
| 151.1
| 23,573
| 150.474
| 147.1892
| 149.051369
| 89.686924
| 1.289172
| 0.950316
| 0.338857
| 0.014382
| 1
|
2023-03-04 00:00:00
|
AAPL
| 151.1
| 151.42
| 151.08
| 151.42
| 43,559
| 150.669
| 147.1738
| 149.276953
| 89.781022
| 1.310636
| 1.02238
| 0.288256
| 0.014313
| 1
|
2023-03-06 09:00:00
|
AAPL
| 152.05
| 152.86
| 152.05
| 152.27
| 79,078
| 150.932
| 147.1804
| 149.562005
| 90.053286
| 1.380323
| 1.093968
| 0.286355
| 0.014504
| 1
|
2023-03-06 10:00:00
|
AAPL
| 152.32
| 152.87
| 152.3
| 152.81
| 43,201
| 151.229
| 147.188
| 149.871338
| 97.905759
| 1.462267
| 1.167628
| 0.294639
| 0.013324
| 0
|
2023-03-06 11:00:00
|
AAPL
| 152.76
| 152.88
| 152.28
| 152.75
| 71,164
| 151.483
| 147.2796
| 150.145496
| 96.414343
| 1.505019
| 1.235106
| 0.269912
| 0.013558
| 1
|
2023-03-06 12:00:00
|
AAPL
| 152.68
| 153.49
| 152.5
| 153.45
| 331,018
| 151.805
| 147.3812
| 150.460211
| 95.852535
| 1.577202
| 1.303525
| 0.273677
| 0.013631
| 1
|
2023-03-06 13:00:00
|
AAPL
| 152.7
| 154.01
| 150.65
| 153.72
| 824,683
| 152.094
| 147.4908
| 150.770667
| 95.945946
| 1.637321
| 1.370285
| 0.267037
| 0.012334
| 1
|
2023-03-06 14:00:00
|
AAPL
| 153.74
| 155.03
| 153.46
| 154.43
| 15,146,191
| 152.427
| 147.6176
| 151.119175
| 96.363636
| 1.722402
| 1.440708
| 0.281694
| 0.012533
| 1
|
2023-03-06 15:00:00
|
AAPL
| 154.41
| 155.58
| 154.14
| 155.15
| 15,570,019
| 152.82
| 147.7796
| 151.503063
| 96.603774
| 1.826868
| 1.51794
| 0.308928
| 0.012515
| 1
|
2023-03-06 16:00:00
|
AAPL
| 155.15
| 156.07
| 155.15
| 155.74
| 10,535,718
| 153.284
| 147.956
| 151.906581
| 96.93356
| 1.934962
| 1.601345
| 0.333617
| 0.011187
| 0
|
2023-03-06 17:00:00
|
AAPL
| 155.74
| 156.3
| 154.96
| 155.06
| 9,899,322
| 153.68
| 148.1274
| 152.206906
| 85.546218
| 1.943354
| 1.669746
| 0.273608
| 0.012957
| 0
|
2023-03-06 18:00:00
|
AAPL
| 155.06
| 155.44
| 154.5
| 154.55
| 7,941,408
| 153.993
| 148.2894
| 152.430058
| 77.867528
| 1.8871
| 1.713217
| 0.173882
| 0.011862
| 0
|
2023-03-06 19:00:00
|
AAPL
| 154.55
| 154.63
| 153.96
| 154.12
| 8,513,935
| 154.178
| 148.4442
| 152.591005
| 72.307692
| 1.787218
| 1.728017
| 0.059201
| 0.01267
| 0
|
2023-03-06 20:00:00
|
AAPL
| 154.12
| 154.3
| 153.7
| 153.87
| 10,506,307
| 154.284
| 148.604
| 152.712814
| 70.889894
| 1.668653
| 1.716144
| -0.047492
| 0.013045
| 0
|
2023-03-06 21:00:00
|
AAPL
| 153.85
| 153.87
| 153.6
| 153.62
| 1,950,848
| 154.371
| 148.7666
| 152.799213
| 68.313953
| 1.536801
| 1.680276
| -0.143475
| 0.013309
| 1
|
2023-03-06 22:00:00
|
AAPL
| 153.62
| 153.83
| 153.56
| 153.7
| 81,178
| 154.396
| 148.934
| 152.885002
| 67.168675
| 1.422367
| 1.628694
| -0.206327
| 0.013284
| 1
|
2023-03-06 23:00:00
|
AAPL
| 153.71
| 153.9
| 153.65
| 153.89
| 93,909
| 154.413
| 149.1054
| 152.980716
| 63.545151
| 1.331657
| 1.569287
| -0.237629
| 0.012944
| 0
|
2023-03-07 00:00:00
|
AAPL
| 153.85
| 153.98
| 153.72
| 153.78
| 69,818
| 154.348
| 149.2766
| 153.056838
| 58.738739
| 1.236638
| 1.502757
| -0.266119
| 0.013027
| 1
|
2023-03-07 09:00:00
|
AAPL
| 154
| 154.72
| 153.98
| 154.15
| 30,848
| 154.248
| 149.453
| 153.160949
| 61.945392
| 1.177616
| 1.437729
| -0.260113
| 0.013114
| 0
|
2023-03-07 10:00:00
|
AAPL
| 154.16
| 154.33
| 154.16
| 154.2
| 7,192
| 154.094
| 149.6346
| 153.259906
| 57.197697
| 1.121942
| 1.374571
| -0.252629
| 0.013004
| 0
|
2023-03-07 11:00:00
|
AAPL
| 154.26
| 154.33
| 154.15
| 154.18
| 19,409
| 154.006
| 149.8406
| 153.347534
| 54.637097
| 1.063942
| 1.312446
| -0.248504
| 0.013015
| 0
|
2023-03-07 12:00:00
|
AAPL
| 154.3
| 154.38
| 154.06
| 154.13
| 62,970
| 153.964
| 150.0428
| 153.422055
| 46.511628
| 1.002387
| 1.250434
| -0.248047
| 0.013026
| 0
|
2023-03-07 13:00:00
|
AAPL
| 154.19
| 154.7
| 153.45
| 153.95
| 255,816
| 153.947
| 150.234
| 153.472335
| 34.042553
| 0.928378
| 1.186023
| -0.257645
| 0.012176
| 0
|
2023-03-07 14:00:00
|
AAPL
| 153.97
| 154.03
| 153.15
| 153.85
| 6,347,441
| 153.945
| 150.4266
| 153.508303
| 21.100917
| 0.851836
| 1.119185
| -0.267349
| 0.011807
| 0
|
2023-03-07 15:00:00
|
AAPL
| 153.86
| 153.86
| 151.78
| 152.19
| 12,104,180
| 153.802
| 150.5966
| 153.382751
| 16.235294
| 0.649739
| 1.025296
| -0.375557
| 0.016236
| 0
|
2023-03-07 16:00:00
|
AAPL
| 152.21
| 152.77
| 151.97
| 152.07
| 6,277,931
| 153.639
| 150.7512
| 153.257727
| 17.875648
| 0.474423
| 0.915122
| -0.440698
| 0.015448
| 1
|
2023-03-07 17:00:00
|
AAPL
| 152.06
| 153.09
| 151.8
| 152.43
| 6,599,543
| 153.493
| 150.91
| 153.178896
| 27.704485
| 0.360379
| 0.804173
| -0.443794
| 0.015551
| 0
|
2023-03-07 18:00:00
|
AAPL
| 152.42
| 152.69
| 151.74
| 151.83
| 5,016,049
| 153.298
| 151.0596
| 153.050429
| 25.362319
| 0.219058
| 0.68715
| -0.468092
| 0.014978
| 0
|
2023-03-07 19:00:00
|
AAPL
| 151.82
| 152.04
| 151.14
| 151.18
| 5,115,961
| 153.001
| 151.1942
| 152.872293
| 23.127753
| 0.053989
| 0.560518
| -0.506529
| 0.014166
| 1
|
2023-03-07 20:00:00
|
AAPL
| 151.18
| 151.77
| 151.13
| 151.58
| 7,976,982
| 152.739
| 151.315
| 152.749218
| 28.1893
| -0.044046
| 0.439605
| -0.483651
| 0.013769
| 0
|
2023-03-07 21:00:00
|
AAPL
| 151.6
| 151.72
| 151.45
| 151.6
| 597,006
| 152.481
| 151.43
| 152.639768
| 25.586354
| -0.118756
| 0.327933
| -0.446689
| 0.013463
| 0
|
2023-03-07 22:00:00
|
AAPL
| 151.57
| 151.64
| 151.53
| 151.53
| 17,470
| 152.221
| 151.5424
| 152.534076
| 25.806452
| -0.181521
| 0.226042
| -0.407563
| 0.01328
| 1
|
2023-03-07 23:00:00
|
AAPL
| 151.57
| 151.75
| 151.57
| 151.64
| 27,012
| 151.99
| 151.6592
| 152.448926
| 21.412301
| -0.219852
| 0.136863
| -0.356715
| 0.013242
| 0
|
2023-03-08 00:00:00
|
AAPL
| 151.69
| 151.75
| 151.37
| 151.43
| 33,742
| 151.748
| 151.7816
| 152.351885
| 19.56044
| -0.26413
| 0.056665
| -0.320794
| 0.013229
| 1
|
2023-03-08 09:00:00
|
AAPL
| 151.5
| 151.94
| 151.5
| 151.6
| 11,857
| 151.689
| 151.9046
| 152.280277
| 22.553191
| -0.282249
| -0.011118
| -0.271131
| 0.013333
| 1
|
2023-03-08 10:00:00
|
AAPL
| 151.7
| 151.89
| 151.62
| 151.79
| 8,230
| 151.661
| 152.0284
| 152.233584
| 25.826446
| -0.278072
| -0.064509
| -0.213563
| 0.013421
| 1
|
2023-03-08 11:00:00
|
AAPL
| 151.87
| 152.2
| 151.84
| 152
| 49,072
| 151.618
| 152.1326
| 152.211338
| 29.979466
| -0.254878
| -0.102583
| -0.152296
| 0.013443
| 0
|
2023-03-08 12:00:00
|
AAPL
| 151.92
| 152.1
| 151.63
| 151.94
| 83,393
| 151.629
| 152.2302
| 152.185496
| 30.227743
| -0.238589
| -0.129784
| -0.108805
| 0.013444
| 1
|
2023-03-08 13:00:00
|
AAPL
| 152.02
| 152.34
| 151.06
| 152.25
| 300,076
| 151.736
| 152.32
| 152.19164
| 50.862069
| -0.198377
| -0.143503
| -0.054875
| 0.013363
| 1
|
2023-03-08 14:00:00
|
AAPL
| 152.19
| 153.1
| 152.08
| 152.65
| 6,822,224
| 151.843
| 152.4266
| 152.235293
| 57.712766
| -0.132703
| -0.141343
| 0.008639
| 0.013727
| 0
|
2023-03-08 15:00:00
|
AAPL
| 152.66
| 153.21
| 151.83
| 152.61
| 8,799,619
| 151.944
| 152.517
| 152.270979
| 52.616279
| -0.082928
| -0.12966
| 0.046732
| 0.013724
| 1
|
2023-03-08 16:00:00
|
AAPL
| 152.6
| 153.47
| 152.35
| 153.34
| 5,552,332
| 152.125
| 152.5944
| 152.372791
| 71.148459
| 0.015248
| -0.100678
| 0.115927
| 0.01471
| 0
|
2023-03-08 17:00:00
|
AAPL
| 153.35
| 153.41
| 152.35
| 152.83
| 4,691,889
| 152.244
| 152.6582
| 152.416335
| 74.052478
| 0.05131
| -0.070281
| 0.12159
| 0.015007
| 0
|
2023-03-08 18:00:00
|
AAPL
| 152.84
| 152.94
| 152.05
| 152.29
| 4,176,831
| 152.33
| 152.7072
| 152.404303
| 59.943978
| 0.035901
| -0.049044
| 0.084945
| 0.015339
| 1
|
2023-03-08 19:00:00
|
AAPL
| 152.28
| 152.99
| 152.23
| 152.5
| 3,987,920
| 152.42
| 152.753
| 152.413417
| 61.968085
| 0.040172
| -0.031201
| 0.071373
| 0.010948
| 1
|
2023-03-08 20:00:00
|
AAPL
| 152.51
| 153.26
| 152.07
| 152.89
| 8,161,088
| 152.53
| 152.8062
| 152.458806
| 66.666667
| 0.074171
| -0.010127
| 0.084298
| 0.01117
| 0
|
2023-03-08 21:00:00
|
AAPL
| 152.87
| 152.98
| 152.79
| 152.93
| 485,310
| 152.623
| 152.8482
| 152.503681
| 66.084788
| 0.103155
| 0.01253
| 0.090625
| 0.01095
| 1
|
2023-03-08 22:00:00
|
AAPL
| 152.95
| 153.04
| 152.87
| 153.02
| 51,554
| 152.731
| 152.8866
| 152.552854
| 70.437018
| 0.131867
| 0.036397
| 0.095469
| 0.010065
| 0
|
2023-03-08 23:00:00
|
AAPL
| 153
| 153.06
| 152.87
| 153
| 44,557
| 152.806
| 152.9222
| 152.59544
| 68.716578
| 0.151263
| 0.05937
| 0.091893
| 0.008814
| 0
|
2023-03-09 00:00:00
|
AAPL
| 152.95
| 152.99
| 152.25
| 152.65
| 46,748
| 152.806
| 152.9532
| 152.600636
| 61.025641
| 0.136816
| 0.074859
| 0.061957
| 0.008988
| 0
|
2023-03-09 09:00:00
|
AAPL
| 152.16
| 152.3
| 151.86
| 151.86
| 28,230
| 152.731
| 152.9684
| 152.530099
| 48.4375
| 0.060918
| 0.072071
| -0.011153
| 0.010556
| 0
|
2023-03-09 10:00:00
|
AAPL
| 151.87
| 151.99
| 151.73
| 151.91
| 8,522
| 152.588
| 152.9782
| 152.471042
| 49.66443
| 0.004748
| 0.058607
| -0.053859
| 0.010542
| 1
|
2023-03-09 11:00:00
|
AAPL
| 151.97
| 152.39
| 151.97
| 152.24
| 18,605
| 152.529
| 152.9776
| 152.449038
| 49.888641
| -0.012989
| 0.044287
| -0.057277
| 0.010726
| 1
|
2023-03-09 12:00:00
|
AAPL
| 152.3
| 152.66
| 152.22
| 152.52
| 83,300
| 152.552
| 152.9718
| 152.455796
| 48.512586
| -0.004402
| 0.03455
| -0.038951
| 0.010709
| 1
|
2023-03-09 13:00:00
|
AAPL
| 152.35
| 153.65
| 151.86
| 153.65
| 344,856
| 152.667
| 152.9898
| 152.56953
| 59.52381
| 0.092519
| 0.046144
| 0.046376
| 0.012817
| 1
|
2023-03-09 14:00:00
|
AAPL
| 153.65
| 154.38
| 152.95
| 154.29
| 6,491,818
| 152.807
| 153.0066
| 152.733384
| 58.845438
| 0.218454
| 0.080606
| 0.137848
| 0.013278
| 0
|
2023-03-09 15:00:00
|
AAPL
| 154.29
| 154.53
| 153.63
| 153.89
| 7,275,482
| 152.903
| 153.01
| 152.843538
| 60.076046
| 0.282723
| 0.121029
| 0.161694
| 0.013689
| 1
|
2023-04-03 08:00:00
|
AAPL
| 164.47
| 164.47
| 163.73
| 163.75
| 44,988
| 153.976
| 153.1964
| 153.882249
| 89.300412
| 1.116406
| 0.320105
| 0.796302
| 0.064848
| 1
|
2023-04-03 09:00:00
|
AAPL
| 163.79
| 163.98
| 163.79
| 163.9
| 11,643
| 155.066
| 153.3714
| 154.83632
| 89.256198
| 1.768821
| 0.609848
| 1.158973
| 0.064891
| 0
|
2023-04-03 10:00:00
|
AAPL
| 163.96
| 164.04
| 163.87
| 163.95
| 26,523
| 156.196
| 153.5356
| 155.70429
| 88.99859
| 2.263802
| 0.940639
| 1.323164
| 0.064976
| 1
|
2023-04-03 11:00:00
|
AAPL
| 163.94
| 164.35
| 163.94
| 164.09
| 100,775
| 157.419
| 153.7162
| 156.502929
| 89.07563
| 2.636979
| 1.279907
| 1.357072
| 0.064914
| 0
|
2023-04-03 12:00:00
|
AAPL
| 164.07
| 164.49
| 163.35
| 164.14
| 325,764
| 158.642
| 153.908
| 157.230269
| 89.044944
| 2.90329
| 1.604583
| 1.298707
| 0.064992
| 1
|
2023-04-03 13:00:00
|
AAPL
| 164.14
| 165.89
| 163.88
| 165.31
| 8,749,251
| 159.949
| 154.1318
| 157.999767
| 89.993502
| 3.172187
| 1.918104
| 1.254083
| 0.064676
| 0
|
2023-04-03 14:00:00
|
AAPL
| 165.31
| 165.72
| 164.67
| 164.8
| 8,202,906
| 161.177
| 154.3504
| 158.647408
| 89.067524
| 3.306027
| 2.195689
| 1.110338
| 0.064622
| 0
|
2023-04-03 15:00:00
|
AAPL
| 164.81
| 164.97
| 164.32
| 164.53
| 4,734,271
| 162.265
| 154.5686
| 159.207655
| 92.149035
| 3.351673
| 2.426885
| 0.924787
| 0.064823
| 0
|
2023-04-03 16:00:00
|
AAPL
| 164.53
| 164.8
| 164.41
| 164.56
| 4,680,361
| 163.292
| 154.7858
| 159.717402
| 92.138574
| 3.351633
| 2.611835
| 0.739798
| 0.064919
| 1
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.