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 |
|---|---|---|---|---|---|---|---|---|
2023-03-21T18:31:00Z | 158.41 | 158.5003 | 158.435 | 158.495 | 79,804 | AAPL | 60 | polygon_io |
2023-03-21T18:32:00Z | 158.5 | 158.57 | 158.5 | 158.565 | 89,689 | AAPL | 60 | polygon_io |
2023-03-21T18:33:00Z | 158.55 | 158.61 | 158.565 | 158.56 | 124,159 | AAPL | 60 | polygon_io |
2023-03-21T18:34:00Z | 158.52 | 158.57 | 158.565 | 158.54 | 81,517 | AAPL | 60 | polygon_io |
2023-03-21T18:35:00Z | 158.5507 | 158.64 | 158.5507 | 158.616 | 90,135 | AAPL | 60 | polygon_io |
2023-03-21T18:36:00Z | 158.6 | 158.67 | 158.61 | 158.64 | 106,176 | AAPL | 60 | polygon_io |
2023-03-21T18:37:00Z | 158.61 | 158.7 | 158.6424 | 158.6103 | 122,976 | AAPL | 60 | polygon_io |
2023-03-21T18:38:00Z | 158.53 | 158.65 | 158.62 | 158.5535 | 117,725 | AAPL | 60 | polygon_io |
2023-03-21T18:39:00Z | 158.51 | 158.58 | 158.5578 | 158.58 | 87,084 | AAPL | 60 | polygon_io |
2023-03-21T18:40:00Z | 158.56 | 158.63 | 158.58 | 158.5875 | 80,226 | AAPL | 60 | polygon_io |
2023-03-21T18:41:00Z | 158.55 | 158.63 | 158.585 | 158.6268 | 57,908 | AAPL | 60 | polygon_io |
2023-03-21T18:42:00Z | 158.62 | 158.73 | 158.62 | 158.695 | 133,365 | AAPL | 60 | polygon_io |
2023-03-21T18:43:00Z | 158.6245 | 158.6984 | 158.695 | 158.6699 | 120,211 | AAPL | 60 | polygon_io |
2023-03-21T18:44:00Z | 158.644 | 158.72 | 158.6616 | 158.7 | 102,285 | AAPL | 60 | polygon_io |
2023-03-21T18:45:00Z | 158.675 | 158.77 | 158.6907 | 158.77 | 138,187 | AAPL | 60 | polygon_io |
2023-03-21T18:46:00Z | 158.735 | 158.8 | 158.7697 | 158.742 | 75,935 | AAPL | 60 | polygon_io |
2023-03-21T18:47:00Z | 158.69 | 158.78 | 158.745 | 158.73 | 91,847 | AAPL | 60 | polygon_io |
2023-03-21T18:48:00Z | 158.6893 | 158.75 | 158.7243 | 158.7309 | 61,661 | AAPL | 60 | polygon_io |
2023-03-21T18:49:00Z | 158.72 | 158.78 | 158.74 | 158.73 | 93,722 | AAPL | 60 | polygon_io |
2023-03-21T18:50:00Z | 158.71 | 158.75 | 158.73 | 158.74 | 76,405 | AAPL | 60 | polygon_io |
2023-03-21T18:51:00Z | 158.74 | 158.7969 | 158.74 | 158.7675 | 70,377 | AAPL | 60 | polygon_io |
2023-03-21T18:52:00Z | 158.6426 | 158.79 | 158.78 | 158.66 | 86,793 | AAPL | 60 | polygon_io |
2023-03-21T18:53:00Z | 158.645 | 158.72 | 158.67 | 158.72 | 97,900 | AAPL | 60 | polygon_io |
2023-03-21T18:54:00Z | 158.7129 | 158.79 | 158.7129 | 158.785 | 68,669 | AAPL | 60 | polygon_io |
2023-03-21T18:55:00Z | 158.78 | 158.87 | 158.78 | 158.865 | 104,587 | AAPL | 60 | polygon_io |
2023-03-21T18:56:00Z | 158.86 | 158.99 | 158.86 | 158.92 | 166,176 | AAPL | 60 | polygon_io |
2023-03-21T18:57:00Z | 158.89 | 158.96 | 158.92 | 158.935 | 152,968 | AAPL | 60 | polygon_io |
2023-03-21T18:58:00Z | 158.934 | 159 | 158.94 | 158.94 | 159,735 | AAPL | 60 | polygon_io |
2023-03-21T18:59:00Z | 158.89 | 158.97 | 158.95 | 158.8999 | 92,162 | AAPL | 60 | polygon_io |
2023-03-21T19:00:00Z | 158.87 | 159 | 158.89 | 158.995 | 109,129 | AAPL | 60 | polygon_io |
2023-03-21T19:01:00Z | 158.98 | 159.05 | 158.9901 | 159.045 | 229,952 | AAPL | 60 | polygon_io |
2023-03-21T19:02:00Z | 158.96 | 159.06 | 159.045 | 159.0422 | 166,278 | AAPL | 60 | polygon_io |
2023-03-21T19:03:00Z | 158.972 | 159.05 | 159.0456 | 159.01 | 95,049 | AAPL | 60 | polygon_io |
2023-03-21T19:04:00Z | 158.98 | 159.0399 | 159.0088 | 159.01 | 73,512 | AAPL | 60 | polygon_io |
2023-03-21T19:05:00Z | 158.95 | 159.02 | 159.015 | 158.97 | 123,793 | AAPL | 60 | polygon_io |
2023-03-21T19:06:00Z | 158.9236 | 159 | 158.97 | 158.955 | 96,963 | AAPL | 60 | polygon_io |
2023-03-21T19:07:00Z | 158.95 | 159.005 | 158.96 | 159 | 106,843 | AAPL | 60 | polygon_io |
2023-03-21T19:08:00Z | 158.99 | 159.04 | 159.01 | 159 | 90,369 | AAPL | 60 | polygon_io |
2023-03-21T19:09:00Z | 158.98 | 159.03 | 159 | 159.0099 | 75,828 | AAPL | 60 | polygon_io |
2023-03-21T19:10:00Z | 158.95 | 159.02 | 159.01 | 158.97 | 86,718 | AAPL | 60 | polygon_io |
2023-03-21T19:11:00Z | 158.9 | 158.97 | 158.97 | 158.91 | 128,090 | AAPL | 60 | polygon_io |
2023-03-21T19:12:00Z | 158.87 | 159.05 | 158.905 | 159.01 | 203,783 | AAPL | 60 | polygon_io |
2023-03-21T19:13:00Z | 158.96 | 159.02 | 159.005 | 158.98 | 120,520 | AAPL | 60 | polygon_io |
2023-03-21T19:14:00Z | 158.905 | 159.0246 | 158.98 | 158.905 | 97,384 | AAPL | 60 | polygon_io |
2023-03-21T19:15:00Z | 158.78 | 158.9507 | 158.91 | 158.8 | 195,258 | AAPL | 60 | polygon_io |
2023-03-21T19:16:00Z | 158.74 | 158.84 | 158.8 | 158.785 | 142,521 | AAPL | 60 | polygon_io |
2023-03-21T19:17:00Z | 158.76 | 158.82 | 158.785 | 158.805 | 138,859 | AAPL | 60 | polygon_io |
2023-03-21T19:18:00Z | 158.79 | 158.86 | 158.8037 | 158.8199 | 107,454 | AAPL | 60 | polygon_io |
2023-03-21T19:19:00Z | 158.7672 | 158.845 | 158.815 | 158.7797 | 314,977 | AAPL | 60 | polygon_io |
2023-03-21T19:20:00Z | 158.75 | 158.85 | 158.77 | 158.8 | 206,903 | AAPL | 60 | polygon_io |
2023-03-21T19:21:00Z | 158.75 | 158.81 | 158.795 | 158.79 | 133,207 | AAPL | 60 | polygon_io |
2023-03-21T19:22:00Z | 158.77 | 158.88 | 158.79 | 158.775 | 173,648 | AAPL | 60 | polygon_io |
2023-03-21T19:23:00Z | 158.73 | 158.82 | 158.775 | 158.735 | 122,935 | AAPL | 60 | polygon_io |
2023-03-21T19:24:00Z | 158.6603 | 158.7517 | 158.74 | 158.71 | 134,649 | AAPL | 60 | polygon_io |
2023-03-21T19:25:00Z | 158.63 | 158.72 | 158.7038 | 158.6379 | 126,323 | AAPL | 60 | polygon_io |
2023-03-21T19:26:00Z | 158.6 | 158.705 | 158.635 | 158.685 | 122,593 | AAPL | 60 | polygon_io |
2023-03-21T19:27:00Z | 158.6832 | 158.77 | 158.6875 | 158.76 | 377,740 | AAPL | 60 | polygon_io |
2023-03-21T19:28:00Z | 158.71 | 158.87 | 158.76 | 158.86 | 143,874 | AAPL | 60 | polygon_io |
2023-03-21T19:29:00Z | 158.85 | 158.96 | 158.86 | 158.915 | 185,141 | AAPL | 60 | polygon_io |
2023-03-21T19:30:00Z | 158.9134 | 158.96 | 158.92 | 158.945 | 137,514 | AAPL | 60 | polygon_io |
2023-03-21T19:31:00Z | 158.865 | 158.94 | 158.94 | 158.91 | 135,412 | AAPL | 60 | polygon_io |
2023-03-21T19:32:00Z | 158.84 | 158.94 | 158.915 | 158.882 | 123,656 | AAPL | 60 | polygon_io |
2023-03-21T19:33:00Z | 158.85 | 158.93 | 158.8893 | 158.89 | 118,906 | AAPL | 60 | polygon_io |
2023-03-21T19:34:00Z | 158.81 | 158.9 | 158.885 | 158.83 | 150,596 | AAPL | 60 | polygon_io |
2023-03-21T19:35:00Z | 158.7701 | 158.84 | 158.83 | 158.785 | 113,482 | AAPL | 60 | polygon_io |
2023-03-21T19:36:00Z | 158.78 | 158.925 | 158.785 | 158.925 | 120,153 | AAPL | 60 | polygon_io |
2023-03-21T19:37:00Z | 158.8616 | 158.96 | 158.93 | 158.864 | 113,789 | AAPL | 60 | polygon_io |
2023-03-21T19:38:00Z | 158.8501 | 158.98 | 158.86 | 158.98 | 165,933 | AAPL | 60 | polygon_io |
2023-03-21T19:39:00Z | 158.98 | 159.11 | 158.98 | 159.0901 | 241,523 | AAPL | 60 | polygon_io |
2023-03-21T19:40:00Z | 159.1 | 159.23 | 159.1 | 159.2099 | 286,633 | AAPL | 60 | polygon_io |
2023-03-21T19:41:00Z | 159.09 | 159.22 | 159.21 | 159.1 | 205,204 | AAPL | 60 | polygon_io |
2023-03-21T19:42:00Z | 159.0895 | 159.145 | 159.1 | 159.13 | 140,563 | AAPL | 60 | polygon_io |
2023-03-21T19:43:00Z | 159.11 | 159.19 | 159.135 | 159.19 | 181,213 | AAPL | 60 | polygon_io |
2023-03-21T19:44:00Z | 159.17 | 159.3 | 159.1816 | 159.2599 | 291,028 | AAPL | 60 | polygon_io |
2023-03-21T19:45:00Z | 159.19 | 159.26 | 159.25 | 159.2 | 184,582 | AAPL | 60 | polygon_io |
2023-03-21T19:46:00Z | 159.16 | 159.255 | 159.21 | 159.25 | 192,776 | AAPL | 60 | polygon_io |
2023-03-21T19:47:00Z | 159.23 | 159.31 | 159.2501 | 159.285 | 196,369 | AAPL | 60 | polygon_io |
2023-03-21T19:48:00Z | 159.19 | 159.29 | 159.29 | 159.215 | 199,045 | AAPL | 60 | polygon_io |
2023-03-21T19:49:00Z | 159.18 | 159.2701 | 159.22 | 159.21 | 141,493 | AAPL | 60 | polygon_io |
2023-03-21T19:50:00Z | 159.1 | 159.25 | 159.2 | 159.23 | 414,040 | AAPL | 60 | polygon_io |
2023-03-21T19:51:00Z | 159.16 | 159.3 | 159.2248 | 159.24 | 240,971 | AAPL | 60 | polygon_io |
2023-03-21T19:52:00Z | 159.2063 | 159.3699 | 159.24 | 159.2999 | 340,595 | AAPL | 60 | polygon_io |
2023-03-21T19:53:00Z | 159.21 | 159.38 | 159.3 | 159.2199 | 253,651 | AAPL | 60 | polygon_io |
2023-03-21T19:54:00Z | 159.14 | 159.36 | 159.22 | 159.2276 | 398,024 | AAPL | 60 | polygon_io |
2023-03-21T19:55:00Z | 159.1728 | 159.26 | 159.24 | 159.185 | 302,433 | AAPL | 60 | polygon_io |
2023-03-21T19:56:00Z | 159.15 | 159.21 | 159.18 | 159.2 | 265,470 | AAPL | 60 | polygon_io |
2023-03-21T19:57:00Z | 159.13 | 159.23 | 159.205 | 159.18 | 315,770 | AAPL | 60 | polygon_io |
2023-03-21T19:58:00Z | 159.15 | 159.19 | 159.185 | 159.18 | 313,032 | AAPL | 60 | polygon_io |
2023-03-21T19:59:00Z | 159.16 | 159.4 | 159.185 | 159.4 | 1,063,877 | AAPL | 60 | polygon_io |
2023-03-21T20:00:00Z | 159.16 | 159.36 | 159.28 | 159.28 | 1,036,278 | AAPL | 60 | polygon_io |
2023-03-21T20:01:00Z | 159.27 | 159.38 | 159.28 | 159.3 | 77,161 | AAPL | 60 | polygon_io |
2023-03-21T20:02:00Z | 159.25 | 159.28 | 159.28 | 159.2797 | 82,152 | AAPL | 60 | polygon_io |
2023-03-21T20:03:00Z | 159.22 | 159.25 | 159.25 | 159.2497 | 5,366 | AAPL | 60 | polygon_io |
2023-03-21T20:04:00Z | 159.23 | 159.2456 | 159.23 | 159.23 | 2,833 | AAPL | 60 | polygon_io |
2023-03-21T20:05:00Z | 159.24 | 159.27 | 159.24 | 159.27 | 4,531 | AAPL | 60 | polygon_io |
2023-03-21T20:06:00Z | 159.24 | 159.28 | 159.24 | 159.24 | 2,062 | AAPL | 60 | polygon_io |
2023-03-21T20:07:00Z | 159.21 | 159.28 | 159.22 | 159.28 | 67,424 | AAPL | 60 | polygon_io |
2023-03-21T20:08:00Z | 159.22 | 159.26 | 159.24 | 159.22 | 6,966 | AAPL | 60 | polygon_io |
2023-03-21T20:09:00Z | 159.22 | 159.28 | 159.28 | 159.22 | 11,764 | AAPL | 60 | polygon_io |
2023-03-21T20:10:00Z | 159.21 | 159.22 | 159.22 | 159.21 | 767 | AAPL | 60 | polygon_io |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.