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 |
|---|---|---|---|---|---|---|---|---|
2023-03-23T18:49:00Z | 157.9787 | 158.24 | 158.06 | 158.19 | 148,642 | AAPL | 60 | polygon_io |
2023-03-23T18:50:00Z | 158.01 | 158.2 | 158.2 | 158.08 | 160,718 | AAPL | 60 | polygon_io |
2023-03-23T18:51:00Z | 158.08 | 158.38 | 158.08 | 158.35 | 217,856 | AAPL | 60 | polygon_io |
2023-03-23T18:52:00Z | 158.12 | 158.395 | 158.34 | 158.22 | 191,225 | AAPL | 60 | polygon_io |
2023-03-23T18:53:00Z | 158.16 | 158.34 | 158.21 | 158.2256 | 91,333 | AAPL | 60 | polygon_io |
2023-03-23T18:54:00Z | 157.9434 | 158.22 | 158.22 | 157.9434 | 128,008 | AAPL | 60 | polygon_io |
2023-03-23T18:55:00Z | 157.85 | 157.995 | 157.94 | 157.945 | 160,190 | AAPL | 60 | polygon_io |
2023-03-23T18:56:00Z | 157.82 | 158.07 | 157.95 | 158.06 | 140,750 | AAPL | 60 | polygon_io |
2023-03-23T18:57:00Z | 158.05 | 158.21 | 158.07 | 158.07 | 155,120 | AAPL | 60 | polygon_io |
2023-03-23T18:58:00Z | 158.065 | 158.46 | 158.09 | 158.46 | 156,150 | AAPL | 60 | polygon_io |
2023-03-23T18:59:00Z | 158.44 | 158.63 | 158.46 | 158.6005 | 274,691 | AAPL | 60 | polygon_io |
2023-03-23T19:00:00Z | 158.59 | 159.5 | 158.61 | 159.35 | 856,499 | AAPL | 60 | polygon_io |
2023-03-23T19:01:00Z | 158.87 | 159.5 | 159.35 | 159.1219 | 551,121 | AAPL | 60 | polygon_io |
2023-03-23T19:02:00Z | 158.74 | 159.18 | 159.11 | 158.83 | 202,027 | AAPL | 60 | polygon_io |
2023-03-23T19:03:00Z | 158.77 | 159.1112 | 158.83 | 159.02 | 159,529 | AAPL | 60 | polygon_io |
2023-03-23T19:04:00Z | 158.75 | 159.06 | 159.04 | 158.84 | 132,527 | AAPL | 60 | polygon_io |
2023-03-23T19:05:00Z | 158.64 | 158.91 | 158.85 | 158.65 | 156,422 | AAPL | 60 | polygon_io |
2023-03-23T19:06:00Z | 158.6 | 158.84 | 158.64 | 158.6505 | 123,625 | AAPL | 60 | polygon_io |
2023-03-23T19:07:00Z | 158.43 | 158.7199 | 158.66 | 158.46 | 153,133 | AAPL | 60 | polygon_io |
2023-03-23T19:08:00Z | 158.36 | 158.57 | 158.47 | 158.52 | 140,801 | AAPL | 60 | polygon_io |
2023-03-23T19:09:00Z | 158.55 | 158.92 | 158.55 | 158.86 | 221,158 | AAPL | 60 | polygon_io |
2023-03-23T19:10:00Z | 158.86 | 159.09 | 158.86 | 158.93 | 201,122 | AAPL | 60 | polygon_io |
2023-03-23T19:11:00Z | 158.81 | 159.12 | 158.95 | 158.8136 | 170,629 | AAPL | 60 | polygon_io |
2023-03-23T19:12:00Z | 158.76 | 158.95 | 158.81 | 158.8 | 89,255 | AAPL | 60 | polygon_io |
2023-03-23T19:13:00Z | 158.5 | 158.8083 | 158.8 | 158.53 | 168,838 | AAPL | 60 | polygon_io |
2023-03-23T19:14:00Z | 158.49 | 158.73 | 158.53 | 158.72 | 124,562 | AAPL | 60 | polygon_io |
2023-03-23T19:15:00Z | 158.61 | 158.9 | 158.71 | 158.64 | 161,714 | AAPL | 60 | polygon_io |
2023-03-23T19:16:00Z | 158.5 | 158.74 | 158.64 | 158.55 | 142,568 | AAPL | 60 | polygon_io |
2023-03-23T19:17:00Z | 158.46 | 158.72 | 158.56 | 158.49 | 132,080 | AAPL | 60 | polygon_io |
2023-03-23T19:18:00Z | 158.18 | 158.59 | 158.5 | 158.26 | 302,916 | AAPL | 60 | polygon_io |
2023-03-23T19:19:00Z | 157.99 | 158.3 | 158.28 | 158.0856 | 244,174 | AAPL | 60 | polygon_io |
2023-03-23T19:20:00Z | 157.86 | 158.11 | 158.075 | 157.86 | 132,164 | AAPL | 60 | polygon_io |
2023-03-23T19:21:00Z | 157.68 | 157.9206 | 157.875 | 157.76 | 258,529 | AAPL | 60 | polygon_io |
2023-03-23T19:22:00Z | 157.73 | 158.17 | 157.76 | 158.16 | 202,262 | AAPL | 60 | polygon_io |
2023-03-23T19:23:00Z | 158.04 | 158.48 | 158.15 | 158.38 | 193,680 | AAPL | 60 | polygon_io |
2023-03-23T19:24:00Z | 158.28 | 158.53 | 158.3976 | 158.4601 | 137,421 | AAPL | 60 | polygon_io |
2023-03-23T19:25:00Z | 158.36 | 158.63 | 158.4701 | 158.51 | 123,728 | AAPL | 60 | polygon_io |
2023-03-23T19:26:00Z | 158.43 | 158.61 | 158.4911 | 158.43 | 93,218 | AAPL | 60 | polygon_io |
2023-03-23T19:27:00Z | 158.4401 | 158.71 | 158.48 | 158.51 | 117,107 | AAPL | 60 | polygon_io |
2023-03-23T19:28:00Z | 158.36 | 158.62 | 158.51 | 158.432 | 166,665 | AAPL | 60 | polygon_io |
2023-03-23T19:29:00Z | 158.34 | 158.49 | 158.41 | 158.36 | 128,991 | AAPL | 60 | polygon_io |
2023-03-23T19:30:00Z | 158.21 | 158.45 | 158.35 | 158.24 | 117,294 | AAPL | 60 | polygon_io |
2023-03-23T19:31:00Z | 158.09 | 158.315 | 158.25 | 158.2 | 196,240 | AAPL | 60 | polygon_io |
2023-03-23T19:32:00Z | 158.21 | 158.52 | 158.21 | 158.35 | 156,017 | AAPL | 60 | polygon_io |
2023-03-23T19:33:00Z | 158.15 | 158.4 | 158.36 | 158.27 | 181,162 | AAPL | 60 | polygon_io |
2023-03-23T19:34:00Z | 158.23 | 158.46 | 158.25 | 158.44 | 139,444 | AAPL | 60 | polygon_io |
2023-03-23T19:35:00Z | 158.42 | 158.64 | 158.44 | 158.5 | 238,254 | AAPL | 60 | polygon_io |
2023-03-23T19:36:00Z | 158.41 | 158.83 | 158.49 | 158.66 | 195,492 | AAPL | 60 | polygon_io |
2023-03-23T19:37:00Z | 158.65 | 158.85 | 158.66 | 158.71 | 147,064 | AAPL | 60 | polygon_io |
2023-03-23T19:38:00Z | 158.49 | 158.725 | 158.71 | 158.6 | 146,985 | AAPL | 60 | polygon_io |
2023-03-23T19:39:00Z | 158.53 | 158.7 | 158.62 | 158.56 | 100,716 | AAPL | 60 | polygon_io |
2023-03-23T19:40:00Z | 158.47 | 158.67 | 158.56 | 158.5615 | 142,210 | AAPL | 60 | polygon_io |
2023-03-23T19:41:00Z | 158.46 | 158.71 | 158.56 | 158.62 | 112,443 | AAPL | 60 | polygon_io |
2023-03-23T19:42:00Z | 158.51 | 158.79 | 158.61 | 158.79 | 123,027 | AAPL | 60 | polygon_io |
2023-03-23T19:43:00Z | 158.72 | 158.89 | 158.7887 | 158.82 | 146,229 | AAPL | 60 | polygon_io |
2023-03-23T19:44:00Z | 158.63 | 158.83 | 158.81 | 158.75 | 130,434 | AAPL | 60 | polygon_io |
2023-03-23T19:45:00Z | 158.7093 | 159.1 | 158.75 | 158.96 | 246,740 | AAPL | 60 | polygon_io |
2023-03-23T19:46:00Z | 158.935 | 159.29 | 158.96 | 159.16 | 267,360 | AAPL | 60 | polygon_io |
2023-03-23T19:47:00Z | 159.1401 | 159.31 | 159.16 | 159.245 | 212,253 | AAPL | 60 | polygon_io |
2023-03-23T19:48:00Z | 158.86 | 159.255 | 159.24 | 158.95 | 274,710 | AAPL | 60 | polygon_io |
2023-03-23T19:49:00Z | 158.87 | 158.98 | 158.96 | 158.91 | 145,490 | AAPL | 60 | polygon_io |
2023-03-23T19:50:00Z | 158.91 | 159.64 | 158.91 | 159.53 | 552,652 | AAPL | 60 | polygon_io |
2023-03-23T19:51:00Z | 159.18 | 159.5702 | 159.54 | 159.245 | 218,620 | AAPL | 60 | polygon_io |
2023-03-23T19:52:00Z | 159.12 | 159.24 | 159.24 | 159.125 | 243,287 | AAPL | 60 | polygon_io |
2023-03-23T19:53:00Z | 159.12 | 159.3318 | 159.12 | 159.27 | 206,715 | AAPL | 60 | polygon_io |
2023-03-23T19:54:00Z | 159.0799 | 159.31 | 159.28 | 159.145 | 276,297 | AAPL | 60 | polygon_io |
2023-03-23T19:55:00Z | 158.97 | 159.28 | 159.13 | 159.085 | 400,014 | AAPL | 60 | polygon_io |
2023-03-23T19:56:00Z | 159.03 | 159.25 | 159.09 | 159.2 | 333,587 | AAPL | 60 | polygon_io |
2023-03-23T19:57:00Z | 159.13 | 159.2868 | 159.21 | 159.27 | 269,962 | AAPL | 60 | polygon_io |
2023-03-23T19:58:00Z | 159.1 | 159.275 | 159.26 | 159.12 | 511,700 | AAPL | 60 | polygon_io |
2023-03-23T19:59:00Z | 158.86 | 159.14 | 159.125 | 158.89 | 1,603,647 | AAPL | 60 | polygon_io |
2023-03-23T20:00:00Z | 158.66 | 158.95 | 158.93 | 158.93 | 702,985 | AAPL | 60 | polygon_io |
2023-03-23T20:01:00Z | 158.64 | 158.93 | 158.64 | 158.93 | 672,333 | AAPL | 60 | polygon_io |
2023-03-23T20:02:00Z | 158.7 | 158.93 | 158.93 | 158.7 | 117,863 | AAPL | 60 | polygon_io |
2023-03-23T20:03:00Z | 158.67 | 158.76 | 158.76 | 158.7 | 6,340 | AAPL | 60 | polygon_io |
2023-03-23T20:04:00Z | 158.7 | 158.75 | 158.73 | 158.75 | 1,972 | AAPL | 60 | polygon_io |
2023-03-23T20:05:00Z | 158.7 | 158.73 | 158.7 | 158.73 | 1,909 | AAPL | 60 | polygon_io |
2023-03-23T20:06:00Z | 158.7 | 158.93 | 158.73 | 158.7 | 10,897 | AAPL | 60 | polygon_io |
2023-03-23T20:07:00Z | 158.68 | 158.71 | 158.68 | 158.71 | 1,427 | AAPL | 60 | polygon_io |
2023-03-23T20:08:00Z | 158.72 | 158.93 | 158.72 | 158.93 | 19,927 | AAPL | 60 | polygon_io |
2023-03-23T20:09:00Z | 158.93 | 158.93 | 158.93 | 158.93 | 656 | AAPL | 60 | polygon_io |
2023-03-23T20:10:00Z | 158.75 | 158.86 | 158.86 | 158.75 | 347 | AAPL | 60 | polygon_io |
2023-03-23T20:11:00Z | 158.74 | 158.93 | 158.74 | 158.75 | 17,959 | AAPL | 60 | polygon_io |
2023-03-23T20:12:00Z | 158.75 | 158.7752 | 158.75 | 158.7752 | 668 | AAPL | 60 | polygon_io |
2023-03-23T20:13:00Z | 158.75 | 158.93 | 158.78 | 158.93 | 14,225 | AAPL | 60 | polygon_io |
2023-03-23T20:14:00Z | 158.88 | 158.911 | 158.88 | 158.88 | 1,663 | AAPL | 60 | polygon_io |
2023-03-23T20:15:00Z | 158.865 | 158.88 | 158.88 | 158.865 | 698 | AAPL | 60 | polygon_io |
2023-03-23T20:16:00Z | 158.84 | 158.89 | 158.86 | 158.84 | 1,737 | AAPL | 60 | polygon_io |
2023-03-23T20:17:00Z | 158.82 | 158.82 | 158.82 | 158.82 | 932 | AAPL | 60 | polygon_io |
2023-03-23T20:18:00Z | 158.81 | 158.81 | 158.81 | 158.81 | 771 | AAPL | 60 | polygon_io |
2023-03-23T20:20:00Z | 158.8 | 158.83 | 158.83 | 158.8 | 1,245 | AAPL | 60 | polygon_io |
2023-03-23T20:21:00Z | 158.79 | 158.8 | 158.8 | 158.8 | 579 | AAPL | 60 | polygon_io |
2023-03-23T20:22:00Z | 158.8 | 158.8 | 158.8 | 158.8 | 969 | AAPL | 60 | polygon_io |
2023-03-23T20:23:00Z | 158.79 | 158.8 | 158.8 | 158.79 | 470 | AAPL | 60 | polygon_io |
2023-03-23T20:25:00Z | 158.83 | 158.85 | 158.83 | 158.85 | 637 | AAPL | 60 | polygon_io |
2023-03-23T20:26:00Z | 158.8 | 158.82 | 158.82 | 158.8 | 673 | AAPL | 60 | polygon_io |
2023-03-23T20:27:00Z | 158.82 | 158.82 | 158.82 | 158.82 | 380 | AAPL | 60 | polygon_io |
2023-03-23T20:28:00Z | 158.81 | 158.82 | 158.82 | 158.81 | 885 | AAPL | 60 | polygon_io |
2023-03-23T20:29:00Z | 158.82 | 158.84 | 158.82 | 158.84 | 2,016 | AAPL | 60 | polygon_io |
2023-03-23T20:30:00Z | 158.85 | 158.85 | 158.85 | 158.85 | 1,543 | AAPL | 60 | polygon_io |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.