time timestamp[ns, tz=UTC]date 2022-02-01 00:00:00 2026-02-14 00:59:00 | low float64 8 126k | high float64 8.16 126k | open float64 8.01 126k | close float64 8.01 126k | volume float64 0 154M | product_id stringclasses 9 values | granularity_sec int64 60 300 | source stringclasses 2 values |
|---|---|---|---|---|---|---|---|---|
2023-03-16T16:12:00Z | 154.28 | 154.65 | 154.54 | 154.47 | 216,636 | AAPL | 60 | polygon_io |
2023-03-16T16:13:00Z | 154.41 | 154.59 | 154.47 | 154.52 | 141,365 | AAPL | 60 | polygon_io |
2023-03-16T16:14:00Z | 154.51 | 154.66 | 154.51 | 154.65 | 120,260 | AAPL | 60 | polygon_io |
2023-03-16T16:15:00Z | 154.59 | 154.7 | 154.6515 | 154.63 | 255,337 | AAPL | 60 | polygon_io |
2023-03-16T16:16:00Z | 154.625 | 154.79 | 154.625 | 154.76 | 172,711 | AAPL | 60 | polygon_io |
2023-03-16T16:17:00Z | 154.65 | 154.8 | 154.75 | 154.69 | 102,006 | AAPL | 60 | polygon_io |
2023-03-16T16:18:00Z | 154.68 | 154.8399 | 154.69 | 154.835 | 88,373 | AAPL | 60 | polygon_io |
2023-03-16T16:19:00Z | 154.7259 | 154.87 | 154.84 | 154.8302 | 152,535 | AAPL | 60 | polygon_io |
2023-03-16T16:20:00Z | 154.82 | 154.9299 | 154.83 | 154.9 | 134,378 | AAPL | 60 | polygon_io |
2023-03-16T16:21:00Z | 154.84 | 154.945 | 154.8967 | 154.9286 | 86,425 | AAPL | 60 | polygon_io |
2023-03-16T16:22:00Z | 154.78 | 154.9489 | 154.93 | 154.795 | 113,806 | AAPL | 60 | polygon_io |
2023-03-16T16:23:00Z | 154.7604 | 154.92 | 154.79 | 154.87 | 97,058 | AAPL | 60 | polygon_io |
2023-03-16T16:24:00Z | 154.8125 | 154.8899 | 154.87 | 154.845 | 65,237 | AAPL | 60 | polygon_io |
2023-03-16T16:25:00Z | 154.79 | 154.87 | 154.84 | 154.82 | 123,002 | AAPL | 60 | polygon_io |
2023-03-16T16:26:00Z | 154.75 | 154.98 | 154.815 | 154.946 | 113,868 | AAPL | 60 | polygon_io |
2023-03-16T16:27:00Z | 154.81 | 154.96 | 154.94 | 154.96 | 104,942 | AAPL | 60 | polygon_io |
2023-03-16T16:28:00Z | 154.8098 | 154.97 | 154.96 | 154.83 | 92,631 | AAPL | 60 | polygon_io |
2023-03-16T16:29:00Z | 154.71 | 154.86 | 154.83 | 154.81 | 94,702 | AAPL | 60 | polygon_io |
2023-03-16T16:30:00Z | 154.73 | 154.87 | 154.81 | 154.77 | 103,896 | AAPL | 60 | polygon_io |
2023-03-16T16:31:00Z | 154.63 | 154.78 | 154.755 | 154.645 | 108,163 | AAPL | 60 | polygon_io |
2023-03-16T16:32:00Z | 154.645 | 154.74 | 154.645 | 154.7185 | 83,329 | AAPL | 60 | polygon_io |
2023-03-16T16:33:00Z | 154.67 | 154.78 | 154.72 | 154.68 | 78,455 | AAPL | 60 | polygon_io |
2023-03-16T16:34:00Z | 154.66 | 154.75 | 154.68 | 154.74 | 86,052 | AAPL | 60 | polygon_io |
2023-03-16T16:35:00Z | 154.52 | 154.74 | 154.74 | 154.65 | 122,092 | AAPL | 60 | polygon_io |
2023-03-16T16:36:00Z | 154.52 | 154.69 | 154.66 | 154.5327 | 84,260 | AAPL | 60 | polygon_io |
2023-03-16T16:37:00Z | 154.36 | 154.6 | 154.53 | 154.5088 | 221,944 | AAPL | 60 | polygon_io |
2023-03-16T16:38:00Z | 154.5 | 154.675 | 154.5 | 154.65 | 157,690 | AAPL | 60 | polygon_io |
2023-03-16T16:39:00Z | 154.65 | 154.77 | 154.663 | 154.76 | 89,298 | AAPL | 60 | polygon_io |
2023-03-16T16:40:00Z | 154.655 | 154.77 | 154.75 | 154.69 | 78,837 | AAPL | 60 | polygon_io |
2023-03-16T16:41:00Z | 154.68 | 154.79 | 154.7 | 154.79 | 86,584 | AAPL | 60 | polygon_io |
2023-03-16T16:42:00Z | 154.74 | 154.83 | 154.785 | 154.77 | 95,583 | AAPL | 60 | polygon_io |
2023-03-16T16:43:00Z | 154.7401 | 154.8 | 154.77 | 154.75 | 83,837 | AAPL | 60 | polygon_io |
2023-03-16T16:44:00Z | 154.72 | 154.85 | 154.77 | 154.81 | 106,229 | AAPL | 60 | polygon_io |
2023-03-16T16:45:00Z | 154.68 | 154.82 | 154.82 | 154.69 | 106,762 | AAPL | 60 | polygon_io |
2023-03-16T16:46:00Z | 154.65 | 154.86 | 154.695 | 154.795 | 201,089 | AAPL | 60 | polygon_io |
2023-03-16T16:47:00Z | 154.7 | 154.83 | 154.79 | 154.79 | 110,193 | AAPL | 60 | polygon_io |
2023-03-16T16:48:00Z | 154.8 | 154.89 | 154.8 | 154.825 | 102,797 | AAPL | 60 | polygon_io |
2023-03-16T16:49:00Z | 154.78 | 154.91 | 154.83 | 154.84 | 111,492 | AAPL | 60 | polygon_io |
2023-03-16T16:50:00Z | 154.84 | 155.18 | 154.84 | 155.0423 | 388,244 | AAPL | 60 | polygon_io |
2023-03-16T16:51:00Z | 154.81 | 155.09 | 155.03 | 154.9223 | 295,220 | AAPL | 60 | polygon_io |
2023-03-16T16:52:00Z | 154.92 | 155.17 | 154.92 | 155.0533 | 184,350 | AAPL | 60 | polygon_io |
2023-03-16T16:53:00Z | 154.75 | 155.14 | 155.06 | 154.88 | 230,595 | AAPL | 60 | polygon_io |
2023-03-16T16:54:00Z | 154.7 | 154.9581 | 154.8807 | 154.84 | 248,723 | AAPL | 60 | polygon_io |
2023-03-16T16:55:00Z | 154.8249 | 155.05 | 154.83 | 155.0499 | 152,694 | AAPL | 60 | polygon_io |
2023-03-16T16:56:00Z | 155.0101 | 155.1199 | 155.0467 | 155.06 | 130,059 | AAPL | 60 | polygon_io |
2023-03-16T16:57:00Z | 155.05 | 155.18 | 155.06 | 155.16 | 121,167 | AAPL | 60 | polygon_io |
2023-03-16T16:58:00Z | 154.965 | 155.2 | 155.15 | 155.0201 | 253,853 | AAPL | 60 | polygon_io |
2023-03-16T16:59:00Z | 155.03 | 155.15 | 155.03 | 155.1071 | 108,822 | AAPL | 60 | polygon_io |
2023-03-16T17:00:00Z | 155.08 | 155.14 | 155.1 | 155.11 | 78,757 | AAPL | 60 | polygon_io |
2023-03-16T17:01:00Z | 154.87 | 155.2 | 155.115 | 155.08 | 159,084 | AAPL | 60 | polygon_io |
2023-03-16T17:02:00Z | 155.03 | 155.15 | 155.07 | 155.13 | 80,227 | AAPL | 60 | polygon_io |
2023-03-16T17:03:00Z | 155.01 | 155.13 | 155.11 | 155.1 | 105,657 | AAPL | 60 | polygon_io |
2023-03-16T17:04:00Z | 155.06 | 155.26 | 155.09 | 155.2 | 201,961 | AAPL | 60 | polygon_io |
2023-03-16T17:05:00Z | 155.14 | 155.22 | 155.2 | 155.2001 | 135,612 | AAPL | 60 | polygon_io |
2023-03-16T17:06:00Z | 155.07 | 155.23 | 155.19 | 155.1341 | 167,873 | AAPL | 60 | polygon_io |
2023-03-16T17:07:00Z | 155.06 | 155.19 | 155.135 | 155.1103 | 102,573 | AAPL | 60 | polygon_io |
2023-03-16T17:08:00Z | 154.93 | 155.15 | 155.1 | 155.03 | 105,926 | AAPL | 60 | polygon_io |
2023-03-16T17:09:00Z | 154.92 | 155.03 | 155.025 | 154.945 | 105,030 | AAPL | 60 | polygon_io |
2023-03-16T17:10:00Z | 154.87 | 154.99 | 154.94 | 154.9 | 128,589 | AAPL | 60 | polygon_io |
2023-03-16T17:11:00Z | 154.8799 | 154.99 | 154.89 | 154.99 | 77,088 | AAPL | 60 | polygon_io |
2023-03-16T17:12:00Z | 154.94 | 155.02 | 154.99 | 154.97 | 57,454 | AAPL | 60 | polygon_io |
2023-03-16T17:13:00Z | 154.87 | 155.02 | 154.96 | 154.9 | 113,712 | AAPL | 60 | polygon_io |
2023-03-16T17:14:00Z | 154.85 | 154.99 | 154.9 | 154.87 | 85,780 | AAPL | 60 | polygon_io |
2023-03-16T17:15:00Z | 154.4 | 154.9 | 154.87 | 154.58 | 329,238 | AAPL | 60 | polygon_io |
2023-03-16T17:16:00Z | 154.53 | 154.64 | 154.58 | 154.59 | 123,891 | AAPL | 60 | polygon_io |
2023-03-16T17:17:00Z | 154.47 | 154.6 | 154.59 | 154.53 | 117,891 | AAPL | 60 | polygon_io |
2023-03-16T17:18:00Z | 154.49 | 154.61 | 154.53 | 154.4917 | 83,810 | AAPL | 60 | polygon_io |
2023-03-16T17:19:00Z | 154.48 | 154.71 | 154.49 | 154.71 | 102,204 | AAPL | 60 | polygon_io |
2023-03-16T17:20:00Z | 154.675 | 154.75 | 154.71 | 154.732 | 97,970 | AAPL | 60 | polygon_io |
2023-03-16T17:21:00Z | 154.69 | 154.85 | 154.73 | 154.8358 | 142,276 | AAPL | 60 | polygon_io |
2023-03-16T17:22:00Z | 154.82 | 154.95 | 154.84 | 154.89 | 126,244 | AAPL | 60 | polygon_io |
2023-03-16T17:23:00Z | 154.84 | 154.91 | 154.885 | 154.895 | 81,019 | AAPL | 60 | polygon_io |
2023-03-16T17:24:00Z | 154.9 | 155.03 | 154.9 | 155.025 | 128,968 | AAPL | 60 | polygon_io |
2023-03-16T17:25:00Z | 154.97 | 155.05 | 155.025 | 155.0179 | 100,320 | AAPL | 60 | polygon_io |
2023-03-16T17:26:00Z | 154.965 | 155.05 | 155.02 | 154.995 | 91,692 | AAPL | 60 | polygon_io |
2023-03-16T17:27:00Z | 154.92 | 155.03 | 155 | 154.98 | 101,439 | AAPL | 60 | polygon_io |
2023-03-16T17:28:00Z | 154.985 | 155.09 | 154.985 | 155.04 | 94,182 | AAPL | 60 | polygon_io |
2023-03-16T17:29:00Z | 154.99 | 155.06 | 155.045 | 155 | 84,832 | AAPL | 60 | polygon_io |
2023-03-16T17:30:00Z | 154.9801 | 155.045 | 155 | 155.03 | 79,548 | AAPL | 60 | polygon_io |
2023-03-16T17:31:00Z | 154.99 | 155.09 | 155.027 | 155.061 | 91,321 | AAPL | 60 | polygon_io |
2023-03-16T17:32:00Z | 154.88 | 155.0801 | 155.06 | 154.8999 | 111,580 | AAPL | 60 | polygon_io |
2023-03-16T17:33:00Z | 154.82 | 154.94 | 154.895 | 154.9 | 83,879 | AAPL | 60 | polygon_io |
2023-03-16T17:34:00Z | 154.895 | 154.975 | 154.9099 | 154.9501 | 68,634 | AAPL | 60 | polygon_io |
2023-03-16T17:35:00Z | 154.84 | 154.955 | 154.9503 | 154.8499 | 76,212 | AAPL | 60 | polygon_io |
2023-03-16T17:36:00Z | 154.7801 | 154.87 | 154.8401 | 154.82 | 80,980 | AAPL | 60 | polygon_io |
2023-03-16T17:37:00Z | 154.8 | 154.905 | 154.82 | 154.87 | 70,926 | AAPL | 60 | polygon_io |
2023-03-16T17:38:00Z | 154.75 | 154.91 | 154.865 | 154.8375 | 112,652 | AAPL | 60 | polygon_io |
2023-03-16T17:39:00Z | 154.81 | 154.97 | 154.85 | 154.97 | 63,180 | AAPL | 60 | polygon_io |
2023-03-16T17:40:00Z | 154.9599 | 155.0484 | 154.9633 | 154.98 | 87,437 | AAPL | 60 | polygon_io |
2023-03-16T17:41:00Z | 154.96 | 155.11 | 154.98 | 155.0953 | 113,635 | AAPL | 60 | polygon_io |
2023-03-16T17:42:00Z | 155 | 155.15 | 155.09 | 155.02 | 90,901 | AAPL | 60 | polygon_io |
2023-03-16T17:43:00Z | 154.94 | 155.04 | 155.03 | 154.985 | 88,439 | AAPL | 60 | polygon_io |
2023-03-16T17:44:00Z | 154.935 | 155.04 | 154.98 | 155.04 | 78,028 | AAPL | 60 | polygon_io |
2023-03-16T17:45:00Z | 155.03 | 155.12 | 155.0401 | 155.06 | 80,396 | AAPL | 60 | polygon_io |
2023-03-16T17:46:00Z | 155.06 | 155.17 | 155.06 | 155.17 | 80,846 | AAPL | 60 | polygon_io |
2023-03-16T17:47:00Z | 155.125 | 155.2 | 155.17 | 155.155 | 117,848 | AAPL | 60 | polygon_io |
2023-03-16T17:48:00Z | 155.06 | 155.16 | 155.15 | 155.156 | 71,036 | AAPL | 60 | polygon_io |
2023-03-16T17:49:00Z | 155.09 | 155.21 | 155.15 | 155.105 | 82,804 | AAPL | 60 | polygon_io |
2023-03-16T17:50:00Z | 154.77 | 155.13 | 155.11 | 154.99 | 207,860 | AAPL | 60 | polygon_io |
2023-03-16T17:51:00Z | 154.99 | 155.17 | 154.99 | 155.1342 | 130,176 | AAPL | 60 | polygon_io |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.