Datasets:

matthewchung74
/

stock_prices

Modalities:

Tabular

Text

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Split (1)

train · 4.9k rows

volume float64 101 6.8M	volume_weighted_average_price float64 151 415	open_price float64 166 416	close_price float64 166 416	high_price float64 166 416	low_price float64 166 415	timestamp int64 1,708B 1,709B	number_of_trades int64 2 54.7k	datetime stringlengths 19 19	sma4 float64 166 415	sma26 float64 167 413	ema4 float64 166 415	macd float64 -1.32 0.92	macd_signal float64 -1.11 0.86	date stringclasses 12 values	time_slice stringlengths 19 19	ticker_published_utcs sequencelengths 0 0	ticker_headlines sequencelengths 0 4	ticker_sources sequencelengths 0 4	macro_published_utcs sequencelengths 0 0	macro_headlines sequencelengths 0 3	macro_sources sequencelengths 0 3	datetime_str stringlengths 19 19	time_interval int64 5 5	ticker stringclasses 3 values
401	185.1758	185.17	185.18	185.18	185.17	1,707,868,800,000	27	2024-02-14 00:00:00	185.1775	184.918668	185.178006	-0.003332	0.003695	2024-02-14	2024-02-14 00:00:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:00:00	5	AAPL
558	185.1588	185.13	185.13	185.13	185.13	1,707,869,100,000	25	2024-02-14 00:05:00	185.1575	184.911873	185.158804	-0.009303	-0.000019	2024-02-14	2024-02-14 00:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:05:00	5	AAPL
226	185.1407	185.13	185.13	185.13	185.13	1,707,869,400,000	19	2024-02-14 00:10:00	185.1475	184.904437	185.147282	-0.013201	-0.003785	2024-02-14	2024-02-14 00:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:10:00	5	AAPL
842	185.1565	185.2	185.13	185.2	185.13	1,707,869,700,000	26	2024-02-14 00:15:00	185.1425	184.900305	185.140369	-0.01557	-0.007152	2024-02-14	2024-02-14 00:15:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:15:00	5	AAPL
1,471	185.1315	185.13	185.13	185.13	185.13	1,707,870,000,000	34	2024-02-14 00:20:00	185.13	184.898959	185.136222	-0.016823	-0.009915	2024-02-14	2024-02-14 00:20:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:20:00	5	AAPL
469	185.12	185.11	185.11	185.11	185.11	1,707,870,300,000	23	2024-02-14 00:25:00	185.125	184.898318	185.125733	-0.019497	-0.012653	2024-02-14	2024-02-14 00:25:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:25:00	5	AAPL
131	185.1484	185.14	185.14	185.14	185.14	1,707,870,600,000	8	2024-02-14 00:30:00	185.1275	184.897241	185.13144	-0.01753	-0.014046	2024-02-14	2024-02-14 00:30:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:30:00	5	AAPL
430	185.17	185.18	185.18	185.18	185.18	1,707,871,200,000	11	2024-02-14 00:40:00	185.14	184.895074	185.150864	-0.011293	-0.01326	2024-02-14	2024-02-14 00:40:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:40:00	5	AAPL
646	185.1876	185.2	185.18	185.2	185.18	1,707,871,500,000	27	2024-02-14 00:45:00	185.1525	184.892638	185.162518	-0.006703	-0.011386	2024-02-14	2024-02-14 00:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:45:00	5	AAPL
4,987	185.2524	185.2	185.3	185.3	185.2	1,707,871,800,000	93	2024-02-14 00:50:00	185.2	184.891677	185.217511	0.00997	-0.005285	2024-02-14	2024-02-14 00:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:50:00	5	AAPL
3,148	185.3224	185.33	185.3	185.35	185.3	1,707,872,100,000	66	2024-02-14 00:55:00	185.24	184.890844	185.250507	0.021251	0.002297	2024-02-14	2024-02-14 00:55:00	[]	[]	[]	[]	[]	[]	2024-02-14 00:55:00	5	AAPL
6,604	185.5024	185.43	185.42	185.6	185.42	1,707,901,200,000	144	2024-02-14 09:00:00	185.3	184.892446	185.318304	0.041858	0.0136	2024-02-14	2024-02-14 09:00:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:00:00	5	AAPL
977	185.4944	185.54	185.47	185.54	185.46	1,707,901,500,000	39	2024-02-14 09:05:00	185.3725	184.895638	185.378982	0.060627	0.027036	2024-02-14	2024-02-14 09:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:05:00	5	AAPL
2,274	185.5181	185.5	185.57	185.57	185.5	1,707,901,800,000	33	2024-02-14 09:10:00	185.44	184.898908	185.455389	0.083218	0.043088	2024-02-14	2024-02-14 09:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:10:00	5	AAPL
429	185.5699	185.59	185.59	185.59	185.59	1,707,902,100,000	13	2024-02-14 09:15:00	185.5125	184.903523	185.509234	0.099003	0.059064	2024-02-14	2024-02-14 09:15:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:15:00	5	AAPL
3,647	185.6109	185.6	185.65	185.65	185.59	1,707,902,400,000	94	2024-02-14 09:20:00	185.57	184.910831	185.56554	0.114139	0.0748	2024-02-14	2024-02-14 09:20:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:20:00	5	AAPL
295	185.5813	185.58	185.58	185.58	185.58	1,707,902,700,000	21	2024-02-14 09:25:00	185.5975	184.918138	185.571324	0.114007	0.086002	2024-02-14	2024-02-14 09:25:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:25:00	5	AAPL
330	185.5892	185.58	185.58	185.58	185.58	1,707,903,300,000	16	2024-02-14 09:35:00	185.6	184.925574	185.574794	0.111101	0.093173	2024-02-14	2024-02-14 09:35:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:35:00	5	AAPL
567	185.5824	185.58	185.59	185.59	185.58	1,707,903,600,000	36	2024-02-14 09:40:00	185.6	184.936023	185.580877	0.107459	0.097255	2024-02-14	2024-02-14 09:40:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:40:00	5	AAPL
4,822	185.6181	185.59	185.65	185.65	185.59	1,707,903,900,000	58	2024-02-14 09:45:00	185.6	184.951009	185.608526	0.108955	0.100598	2024-02-14	2024-02-14 09:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:45:00	5	AAPL
432	185.6266	185.64	185.61	185.64	185.61	1,707,904,200,000	22	2024-02-14 09:50:00	185.6075	184.967612	185.609116	0.102855	0.101243	2024-02-14	2024-02-14 09:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:50:00	5	AAPL
118	185.6109	185.61	185.61	185.61	185.61	1,707,904,500,000	5	2024-02-14 09:55:00	185.615	184.983829	185.609469	0.096098	0.099773	2024-02-14	2024-02-14 09:55:00	[]	[]	[]	[]	[]	[]	2024-02-14 09:55:00	5	AAPL
902	185.6015	185.61	185.6	185.61	185.6	1,707,904,800,000	38	2024-02-14 10:00:00	185.6175	185.000881	185.605682	0.087942	0.096392	2024-02-14	2024-02-14 10:00:00	[]	[ "If you don't know what to buy next, poach a pick or two from the world's best-known stock picker." ]	[ "The Motley Fool" ]	[]	[]	[]	2024-02-14 10:00:00	5	AAPL
485	185.5666	185.55	185.58	185.58	185.55	1,707,905,100,000	11	2024-02-14 10:05:00	185.6	185.017483	185.595409	0.07791	0.091112	2024-02-14	2024-02-14 10:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:05:00	5	AAPL
1,446	185.4629	185.5	185.41	185.5	185.41	1,707,905,400,000	83	2024-02-14 10:10:00	185.55	185.029935	185.521245	0.050162	0.079412	2024-02-14	2024-02-14 10:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:10:00	5	AAPL
2,945	185.4265	185.47	185.42	185.47	185.41	1,707,905,700,000	52	2024-02-14 10:15:00	185.5025	185.04119	185.480747	0.03085	0.065537	2024-02-14	2024-02-14 10:15:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:15:00	5	AAPL
5,646	185.3947	185.37	185.45	185.45	185.33	1,707,906,300,000	132	2024-02-14 10:25:00	185.465	185.054523	185.468448	0.020071	0.052547	2024-02-14	2024-02-14 10:25:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:25:00	5	AAPL
1,751	185.4741	185.46	185.48	185.48	185.46	1,707,906,600,000	17	2024-02-14 10:30:00	185.44	185.070933	185.473069	0.015456	0.041949	2024-02-14	2024-02-14 10:30:00	[]	[ "", "Palantir stock is soaring following its blowout Q4 earnings report. Dan Ives of Wedbush Securities is calling for even further gains." ]	[ "Investing.com", "The Motley Fool" ]	[]	[]	[]	2024-02-14 10:30:00	5	AAPL
1,558	185.4278	185.4	185.45	185.45	185.4	1,707,906,900,000	22	2024-02-14 10:35:00	185.45	185.090677	185.463841	0.00855	0.032407	2024-02-14	2024-02-14 10:35:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:35:00	5	AAPL
1,242	185.4872	185.47	185.5	185.5	185.47	1,707,907,200,000	21	2024-02-14 10:40:00	185.47	185.111706	185.478305	0.009121	0.025754	2024-02-14	2024-02-14 10:40:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:40:00	5	AAPL
772	185.5173	185.54	185.5	185.54	185.5	1,707,907,500,000	22	2024-02-14 10:45:00	185.4825	185.135424	185.486983	0.00929	0.02105	2024-02-14	2024-02-14 10:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:45:00	5	AAPL
961	185.5637	185.55	185.55	185.55	185.55	1,707,907,800,000	25	2024-02-14 10:50:00	185.5	185.159577	185.51219	0.014733	0.019245	2024-02-14	2024-02-14 10:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:50:00	5	AAPL
2,714	185.6232	185.62	185.54	185.65	185.54	1,707,908,100,000	80	2024-02-14 10:55:00	185.5225	185.184577	185.523314	0.017021	0.018609	2024-02-14	2024-02-14 10:55:00	[]	[]	[]	[]	[]	[]	2024-02-14 10:55:00	5	AAPL
2,053	185.49	185.5	185.5	185.5	185.5	1,707,908,400,000	69	2024-02-14 11:00:00	185.5225	185.208563	185.513988	0.013738	0.017218	2024-02-14	2024-02-14 11:00:00	[]	[ "Apple, Deckers Outdoor and Alphabet have been highlighted in this Investment Ideas article." ]	[ "Zacks Investment Research" ]	[]	[]	[]	2024-02-14 11:00:00	5	AAPL
1,213	185.3708	185.35	185.4	185.4	185.35	1,707,908,700,000	43	2024-02-14 11:05:00	185.4975	185.23164	185.468393	0.000019	0.012304	2024-02-14	2024-02-14 11:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 11:05:00	5	AAPL
829	185.3671	185.38	185.38	185.38	185.38	1,707,909,000,000	16	2024-02-14 11:10:00	185.455	185.252795	185.433036	-0.011689	0.005448	2024-02-14	2024-02-14 11:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 11:10:00	5	AAPL
3,493	185.4189	185.48	185.38	185.48	185.38	1,707,909,900,000	106	2024-02-14 11:25:00	185.415	185.268628	185.411821	-0.019495	-0.001678	2024-02-14	2024-02-14 11:25:00	[]	[ "Spotify is transitioning from a growth-at-all-costs strategy to a sustainable business model, and that's great news for long-term investors." ]	[ "The Motley Fool" ]	[]	[]	[]	2024-02-14 11:25:00	5	AAPL
460	185.4177	185.42	185.42	185.42	185.42	1,707,910,200,000	11	2024-02-14 11:30:00	185.395	185.285808	185.415093	-0.019966	-0.006903	2024-02-14	2024-02-14 11:30:00	[]	[]	[]	[]	[]	[]	2024-02-14 11:30:00	5	AAPL
259	185.3605	185.36	185.36	185.36	185.36	1,707,911,100,000	9	2024-02-14 11:45:00	185.385	185.298115	185.393056	-0.026465	-0.012492	2024-02-14	2024-02-14 11:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 11:45:00	5	AAPL
2,388	185.4171	185.42	185.42	185.42	185.42	1,707,911,400,000	31	2024-02-14 11:50:00	185.395	185.311064	185.403833	-0.023638	-0.015677	2024-02-14	2024-02-14 11:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 11:50:00	5	AAPL
2,149	185.4861	185.5	185.5	185.5	185.46	1,707,911,700,000	59	2024-02-14 11:55:00	185.425	185.320103	185.4423	-0.012211	-0.014687	2024-02-14	2024-02-14 11:55:00	[]	[]	[]	[]	[]	[]	2024-02-14 11:55:00	5	AAPL
11,851	185.6904	185.5	185.81	185.9	185.5	1,707,912,000,000	232	2024-02-14 12:00:00	185.5225	185.330103	185.58938	0.030435	-0.001795	2024-02-14	2024-02-14 12:00:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:00:00	5	AAPL
5,692	185.8604	185.79	185.9	185.9	185.79	1,707,912,300,000	138	2024-02-14 12:05:00	185.6575	185.340615	185.713628	0.069167	0.01848	2024-02-14	2024-02-14 12:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:05:00	5	AAPL
1,718	185.8242	185.9	185.77	185.9	185.77	1,707,912,600,000	59	2024-02-14 12:10:00	185.745	185.350359	185.736177	0.079792	0.035998	2024-02-14	2024-02-14 12:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:10:00	5	AAPL
2,230	185.744	185.75	185.75	185.75	185.75	1,707,912,900,000	68	2024-02-14 12:15:00	185.8075	185.358436	185.741706	0.082946	0.049412	2024-02-14	2024-02-14 12:15:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:15:00	5	AAPL
973	185.7314	185.73	185.73	185.74	185.72	1,707,913,200,000	38	2024-02-14 12:20:00	185.7875	185.365103	185.737024	0.080856	0.058396	2024-02-14	2024-02-14 12:20:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:20:00	5	AAPL
1,321	185.756	185.75	185.75	185.76	185.75	1,707,913,500,000	50	2024-02-14 12:25:00	185.75	185.372282	185.742214	0.079637	0.064465	2024-02-14	2024-02-14 12:25:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:25:00	5	AAPL
3,154	185.7479	185.75	185.75	185.75	185.73	1,707,913,800,000	94	2024-02-14 12:30:00	185.745	185.379973	185.745329	0.076828	0.067997	2024-02-14	2024-02-14 12:30:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:30:00	5	AAPL
2,428	185.6776	185.72	185.57	185.72	185.57	1,707,914,100,000	120	2024-02-14 12:35:00	185.7	185.384588	185.675197	0.052989	0.063709	2024-02-14	2024-02-14 12:35:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:35:00	5	AAPL
24,679	185.4207	185.5	185.6	185.6	185.39	1,707,914,400,000	200	2024-02-14 12:40:00	185.6675	185.389076	185.645118	0.038532	0.056516	2024-02-14	2024-02-14 12:40:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:40:00	5	AAPL
3,876	185.6435	185.63	185.7	185.7	185.63	1,707,914,700,000	58	2024-02-14 12:45:00	185.655	185.393691	185.667071	0.038697	0.051425	2024-02-14	2024-02-14 12:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:45:00	5	AAPL
2,101	185.6955	185.65	185.72	185.72	185.65	1,707,915,000,000	58	2024-02-14 12:50:00	185.6475	185.398691	185.688243	0.040078	0.048183	2024-02-14	2024-02-14 12:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:50:00	5	AAPL
3,031	185.6061	185.65	185.51	185.65	185.51	1,707,915,300,000	119	2024-02-14 12:55:00	185.6325	185.401768	185.616946	0.01671	0.039191	2024-02-14	2024-02-14 12:55:00	[]	[]	[]	[]	[]	[]	2024-02-14 12:55:00	5	AAPL
49,960	185.6588	185.79	185.7	185.94	185.24	1,707,915,600,000	1,958	2024-02-14 13:00:00	185.6575	185.406644	185.650167	0.021253	0.034065	2024-02-14	2024-02-14 13:00:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:00:00	5	AAPL
2,045	185.7318	185.7438	185.72	185.7499	185.7	1,707,915,900,000	97	2024-02-14 13:05:00	185.6625	185.412541	185.6781	0.026091	0.031787	2024-02-14	2024-02-14 13:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:05:00	5	AAPL
2,926	185.7279	185.7	185.75	185.75	185.7	1,707,916,200,000	73	2024-02-14 13:10:00	185.67	185.418823	185.70686	0.032125	0.031884	2024-02-14	2024-02-14 13:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:10:00	5	AAPL
8,582	185.6668	185.72	185.62	185.74	185.62	1,707,916,500,000	198	2024-02-14 13:15:00	185.6975	185.423695	185.672116	0.021059	0.028791	2024-02-14	2024-02-14 13:15:00	[]	[ "Meta Platforms CEO Mark Zuckerberg is going head-to-head with another Magnificent Seven chief — though this time, it’s in the consumer-products arena rather than an actual cage fight." ]	[ "MarketWatch" ]	[]	[]	[]	2024-02-14 13:15:00	5	AAPL
3,368	185.591	185.64	185.58	185.64	185.53	1,707,916,800,000	145	2024-02-14 13:20:00	185.6675	185.428182	185.63527	0.008444	0.022977	2024-02-14	2024-02-14 13:20:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:20:00	5	AAPL
10,224	185.4417	185.55	185.39	185.55	185.38	1,707,917,100,000	314	2024-02-14 13:25:00	185.585	185.429592	185.537162	-0.021597	0.010242	2024-02-14	2024-02-14 13:25:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:25:00	5	AAPL
9,012	185.4132	185.4	185.4	185.45	185.374	1,707,917,400,000	202	2024-02-14 13:30:00	185.4975	185.432028	185.482297	-0.040722	-0.004319	2024-02-14	2024-02-14 13:30:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:30:00	5	AAPL
13,897	185.351	185.39	185.4	185.43	185.31	1,707,917,700,000	302	2024-02-14 13:35:00	185.4425	185.433695	185.449378	-0.052939	-0.018211	2024-02-14	2024-02-14 13:35:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:35:00	5	AAPL
15,981	185.4395	185.4	185.45	185.45	185.4	1,707,918,000,000	319	2024-02-14 13:40:00	185.41	185.4369	185.449627	-0.054522	-0.028585	2024-02-14	2024-02-14 13:40:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:40:00	5	AAPL
9,865	185.4294	185.45	185.39	185.45	185.38	1,707,918,300,000	220	2024-02-14 13:45:00	185.41	185.438222	185.425776	-0.060937	-0.037829	2024-02-14	2024-02-14 13:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:45:00	5	AAPL
11,894	185.3176	185.4	185.28	185.4099	185.23	1,707,918,600,000	411	2024-02-14 13:50:00	185.38	185.437965	185.367466	-0.07609	-0.04876	2024-02-14	2024-02-14 13:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:50:00	5	AAPL
6,687	185.2706	185.21	185.3	185.35	185.21	1,707,918,900,000	224	2024-02-14 13:55:00	185.355	185.437965	185.340479	-0.082465	-0.05839	2024-02-14	2024-02-14 13:55:00	[]	[]	[]	[]	[]	[]	2024-02-14 13:55:00	5	AAPL
11,998	185.1951	185.36	185.15	185.36	185.1	1,707,919,200,000	418	2024-02-14 14:00:00	185.28	185.435529	185.264288	-0.101503	-0.070708	2024-02-14	2024-02-14 14:00:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:00:00	5	AAPL
12,517	185.1752	185.19	185.25	185.294	185.04	1,707,919,500,000	245	2024-02-14 14:05:00	185.245	185.435529	185.258573	-0.101047	-0.079376	2024-02-14	2024-02-14 14:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:05:00	5	AAPL
9,727	185.2613	185.25	185.26	185.28	185.24	1,707,919,800,000	228	2024-02-14 14:10:00	185.24	185.437436	185.259144	-0.097126	-0.084448	2024-02-14	2024-02-14 14:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:10:00	5	AAPL
15,394	185.203	185.23	185.18	185.24	185.18	1,707,920,100,000	342	2024-02-14 14:15:00	185.21	185.437949	185.227486	-0.100906	-0.08915	2024-02-14	2024-02-14 14:15:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:15:00	5	AAPL
15,149	185.106	185.13	185.11	185.1591	185.06	1,707,920,400,000	389	2024-02-14 14:20:00	185.2	185.437436	185.180492	-0.108806	-0.094766	2024-02-14	2024-02-14 14:20:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:20:00	5	AAPL
41,774	185.3116	185.1	185.3	185.45	185.1	1,707,920,700,000	658	2024-02-14 14:25:00	185.2125	185.439103	185.228295	-0.09047	-0.093539	2024-02-14	2024-02-14 14:25:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:25:00	5	AAPL
1,545,457	185.2271	185.32	185.05	185.53	185	1,707,921,000,000	19,097	2024-02-14 14:30:00	185.16	185.437051	185.156977	-0.103337	-0.096338	2024-02-14	2024-02-14 14:30:00	[]	[ "U.S. stocks closed sharply lower on Tuesday after hotter-than-expected inflation data pushed back market expectations on the timing of the Federal Reserve???s first rate cut this year, sending Treasury yields higher." ]	[ "Zacks Investment Research" ]	[]	[]	[]	2024-02-14 14:30:00	5	AAPL
893,679	184.8851	185.06	184.61	185.1	184.58	1,707,921,300,000	11,763	2024-02-14 14:35:00	185.0175	185.429359	184.938186	-0.15857	-0.114119	2024-02-14	2024-02-14 14:35:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:35:00	5	AAPL
1,019,402	184.442	184.605	184.25	184.67	184.2	1,707,921,600,000	12,344	2024-02-14 14:40:00	184.8025	185.416923	184.662912	-0.23284	-0.148039	2024-02-14	2024-02-14 14:40:00	[]	[ "Tom Lee, head of research at Fundstrat Global Advisors, says there’s still too much ‘dry powder’ for stock markets to peak." ]	[ "MarketWatch" ]	[]	[]	[]	2024-02-14 14:40:00	5	AAPL
863,223	184.3262	184.27	184.16	184.47	184.115	1,707,921,900,000	10,234	2024-02-14 14:45:00	184.5175	185.403333	184.461747	-0.288439	-0.188153	2024-02-14	2024-02-14 14:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:45:00	5	AAPL
812,854	184.1173	184.18	183.9496	184.34	183.91	1,707,922,200,000	10,907	2024-02-14 14:50:00	184.2424	185.387174	184.256888	-0.343133	-0.232433	2024-02-14	2024-02-14 14:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:50:00	5	AAPL
599,107	184.0675	183.94	184.02	184.205	183.92	1,707,922,500,000	8,086	2024-02-14 14:55:00	184.0949	185.372431	184.162133	-0.364652	-0.27021	2024-02-14	2024-02-14 14:55:00	[]	[]	[]	[]	[]	[]	2024-02-14 14:55:00	5	AAPL
982,498	183.8797	184.03	183.83	184.1816	183.62	1,707,922,800,000	12,232	2024-02-14 15:00:00	183.9899	185.355508	184.02928	-0.391636	-0.304903	2024-02-14	2024-02-14 15:00:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:00:00	5	AAPL
971,011	183.6965	183.805	183.515	183.955	183.42	1,707,923,100,000	12,558	2024-02-14 15:05:00	183.82865	185.334162	183.823568	-0.435622	-0.342251	2024-02-14	2024-02-14 15:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:05:00	5	AAPL
626,061	183.6757	183.56	183.605	183.8	183.5143	1,707,923,400,000	8,655	2024-02-14 15:10:00	183.7425	185.31461	183.736141	-0.445276	-0.371687	2024-02-14	2024-02-14 15:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:10:00	5	AAPL
772,400	183.9253	183.607	184.07	184.16	183.59	1,707,923,700,000	9,047	2024-02-14 15:15:00	183.755	185.301021	183.869684	-0.389289	-0.376716	2024-02-14	2024-02-14 15:15:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:15:00	5	AAPL
694,590	184.1166	184.07	184.034	184.27	183.92	1,707,924,000,000	8,214	2024-02-14 15:20:00	183.806	185.286969	183.935411	-0.34497	-0.367646	2024-02-14	2024-02-14 15:20:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:20:00	5	AAPL
596,519	183.8582	184.035	183.8	184.035	183.69	1,707,924,300,000	8,095	2024-02-14 15:25:00	183.87725	185.269918	183.881246	-0.331812	-0.357408	2024-02-14	2024-02-14 15:25:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:25:00	5	AAPL
722,695	183.6822	183.805	183.6367	183.83	183.575	1,707,924,600,000	9,205	2024-02-14 15:30:00	183.885175	185.251029	183.783428	-0.332667	-0.350339	2024-02-14	2024-02-14 15:30:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:30:00	5	AAPL
624,543	183.8014	183.63	183.86	183.93	183.6	1,707,924,900,000	8,383	2024-02-14 15:35:00	183.832675	185.234619	183.814057	-0.300232	-0.336023	2024-02-14	2024-02-14 15:35:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:35:00	5	AAPL
481,698	183.8488	183.86	183.74	183.96	183.72	1,707,925,200,000	6,536	2024-02-14 15:40:00	183.759175	185.216158	183.784434	-0.283729	-0.321081	2024-02-14	2024-02-14 15:40:00	[]	[ "Nvidia's Q4 earnings are expected to come out after the close on February 21st. Find out why I still think NVDA stock is a hold, if not hedged." ]	[ "Seeking Alpha" ]	[]	[]	[]	2024-02-14 15:40:00	5	AAPL
467,417	183.7751	183.74	183.76	183.86	183.64	1,707,925,500,000	6,233	2024-02-14 15:45:00	183.749175	185.197953	183.77466	-0.263091	-0.304513	2024-02-14	2024-02-14 15:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:45:00	5	AAPL
932,532	183.3953	183.765	183.2	183.8599	183.11	1,707,925,800,000	11,824	2024-02-14 15:50:00	183.64	185.171029	183.544796	-0.304549	-0.304523	2024-02-14	2024-02-14 15:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:50:00	5	AAPL
651,497	183.2815	183.1976	183.1801	183.41	183.11	1,707,926,100,000	7,877	2024-02-14 15:55:00	183.470025	185.143851	183.398918	-0.327903	-0.311203	2024-02-14	2024-02-14 15:55:00	[]	[]	[]	[]	[]	[]	2024-02-14 15:55:00	5	AAPL
983,314	182.9929	183.185	183	183.185	182.8035	1,707,926,400,000	14,768	2024-02-14 16:00:00	183.285025	185.112826	183.239351	-0.355964	-0.323992	2024-02-14	2024-02-14 16:00:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:00:00	5	AAPL
460,118	183.2077	183.01	183.185	183.355	182.97	1,707,926,700,000	6,211	2024-02-14 16:05:00	183.141275	185.083531	183.21761	-0.346019	-0.330285	2024-02-14	2024-02-14 16:05:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:05:00	5	AAPL
551,424	183.1639	183.18	183.01	183.29	182.99	1,707,927,000,000	7,401	2024-02-14 16:10:00	183.093775	185.05071	183.134566	-0.350044	-0.335931	2024-02-14	2024-02-14 16:10:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:10:00	5	AAPL
487,066	183.1536	183.005	183.2862	183.365	182.95	1,707,927,300,000	5,790	2024-02-14 16:15:00	183.1203	185.021174	183.19522	-0.313495	-0.32952	2024-02-14	2024-02-14 16:15:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:15:00	5	AAPL
444,704	183.2594	183.265	183.485	183.49	183.04	1,707,927,600,000	5,863	2024-02-14 16:20:00	183.24155	184.993418	183.311132	-0.258397	-0.309199	2024-02-14	2024-02-14 16:20:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:20:00	5	AAPL
460,792	183.4827	183.4888	183.49	183.59	183.37	1,707,927,900,000	5,620	2024-02-14 16:25:00	183.3178	184.966623	183.382679	-0.213369	-0.281819	2024-02-14	2024-02-14 16:25:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:25:00	5	AAPL
404,097	183.5051	183.49	183.405	183.59	183.4	1,707,928,200,000	5,061	2024-02-14 16:30:00	183.41655	184.938738	183.391607	-0.186414	-0.254561	2024-02-14	2024-02-14 16:30:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:30:00	5	AAPL
378,294	183.5205	183.41	183.516	183.6	183.41	1,707,928,500,000	4,909	2024-02-14 16:35:00	183.474	184.912149	183.441364	-0.150843	-0.224927	2024-02-14	2024-02-14 16:35:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:35:00	5	AAPL
394,478	183.4001	183.515	183.23	183.58	183.21	1,707,928,800,000	5,586	2024-02-14 16:40:00	183.41025	184.881123	183.356819	-0.154304	-0.204749	2024-02-14	2024-02-14 16:40:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:40:00	5	AAPL
337,478	183.2626	183.235	183.194	183.38	183.17	1,707,929,100,000	4,623	2024-02-14 16:45:00	183.33625	184.850149	183.291691	-0.156886	-0.191074	2024-02-14	2024-02-14 16:45:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:45:00	5	AAPL
434,880	183.1303	183.19	183.1567	183.235	183.0419	1,707,929,400,000	5,433	2024-02-14 16:50:00	183.274175	184.818696	183.237695	-0.158943	-0.181894	2024-02-14	2024-02-14 16:50:00	[]	[]	[]	[]	[]	[]	2024-02-14 16:50:00	5	AAPL

End of preview. Expand in Data Studio

README.md exists but content is empty.

Downloads last month: 131

Size of downloaded dataset files:

581 kB

Size of the auto-converted Parquet files:

581 kB

Number of rows:

4,900