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 |
|---|---|---|---|---|---|---|---|---|
2023-03-24T12:16:00Z | 158.1 | 158.18 | 158.15 | 158.1 | 4,214 | AAPL | 60 | polygon_io |
2023-03-24T12:17:00Z | 157.92 | 158.0005 | 158.0005 | 157.92 | 2,772 | AAPL | 60 | polygon_io |
2023-03-24T12:18:00Z | 157.9201 | 157.99 | 157.99 | 157.93 | 1,920 | AAPL | 60 | polygon_io |
2023-03-24T12:19:00Z | 157.96 | 157.99 | 157.96 | 157.99 | 985 | AAPL | 60 | polygon_io |
2023-03-24T12:20:00Z | 158.07 | 158.09 | 158.07 | 158.09 | 3,455 | AAPL | 60 | polygon_io |
2023-03-24T12:21:00Z | 158.03 | 158.06 | 158.06 | 158.03 | 1,967 | AAPL | 60 | polygon_io |
2023-03-24T12:22:00Z | 158.05 | 158.09 | 158.05 | 158.09 | 4,839 | AAPL | 60 | polygon_io |
2023-03-24T12:23:00Z | 158.03 | 158.086 | 158.086 | 158.05 | 577 | AAPL | 60 | polygon_io |
2023-03-24T12:24:00Z | 158.01 | 158.07 | 158.07 | 158.01 | 2,822 | AAPL | 60 | polygon_io |
2023-03-24T12:25:00Z | 158.0621 | 158.15 | 158.07 | 158.15 | 3,621 | AAPL | 60 | polygon_io |
2023-03-24T12:26:00Z | 158.13 | 158.17 | 158.13 | 158.17 | 1,625 | AAPL | 60 | polygon_io |
2023-03-24T12:27:00Z | 158.15 | 158.21 | 158.17 | 158.21 | 10,412 | AAPL | 60 | polygon_io |
2023-03-24T12:28:00Z | 158.17 | 158.17 | 158.17 | 158.17 | 1,032 | AAPL | 60 | polygon_io |
2023-03-24T12:29:00Z | 158.24 | 158.3 | 158.3 | 158.25 | 5,343 | AAPL | 60 | polygon_io |
2023-03-24T12:30:00Z | 158.2 | 158.2 | 158.2 | 158.2 | 600 | AAPL | 60 | polygon_io |
2023-03-24T12:31:00Z | 158.2 | 158.2 | 158.2 | 158.2 | 666 | AAPL | 60 | polygon_io |
2023-03-24T12:32:00Z | 158.03 | 158.17 | 158.17 | 158.1 | 2,779 | AAPL | 60 | polygon_io |
2023-03-24T12:33:00Z | 158.17 | 158.19 | 158.17 | 158.19 | 995 | AAPL | 60 | polygon_io |
2023-03-24T12:34:00Z | 158.15 | 158.16 | 158.15 | 158.15 | 23,364 | AAPL | 60 | polygon_io |
2023-03-24T12:35:00Z | 158.12 | 158.25 | 158.15 | 158.23 | 11,701 | AAPL | 60 | polygon_io |
2023-03-24T12:36:00Z | 158.25 | 158.5 | 158.25 | 158.45 | 9,497 | AAPL | 60 | polygon_io |
2023-03-24T12:37:00Z | 158.43 | 158.5 | 158.45 | 158.43 | 10,454 | AAPL | 60 | polygon_io |
2023-03-24T12:38:00Z | 158.4502 | 158.5 | 158.4502 | 158.4964 | 1,838 | AAPL | 60 | polygon_io |
2023-03-24T12:40:00Z | 158.4 | 158.47 | 158.4 | 158.47 | 18,942 | AAPL | 60 | polygon_io |
2023-03-24T12:41:00Z | 158.32 | 158.44 | 158.44 | 158.32 | 8,047 | AAPL | 60 | polygon_io |
2023-03-24T12:42:00Z | 158.24 | 158.3 | 158.28 | 158.25 | 3,453 | AAPL | 60 | polygon_io |
2023-03-24T12:43:00Z | 158.2109 | 158.34 | 158.24 | 158.34 | 1,944 | AAPL | 60 | polygon_io |
2023-03-24T12:44:00Z | 158.3 | 158.46 | 158.3 | 158.46 | 1,959 | AAPL | 60 | polygon_io |
2023-03-24T12:45:00Z | 158.48 | 158.5 | 158.5 | 158.5 | 6,699 | AAPL | 60 | polygon_io |
2023-03-24T12:46:00Z | 158.5 | 158.5 | 158.5 | 158.5 | 6,667 | AAPL | 60 | polygon_io |
2023-03-24T12:47:00Z | 158.44 | 158.5 | 158.5 | 158.47 | 9,459 | AAPL | 60 | polygon_io |
2023-03-24T12:48:00Z | 158.34 | 158.49 | 158.44 | 158.44 | 24,598 | AAPL | 60 | polygon_io |
2023-03-24T12:49:00Z | 158.4 | 158.45 | 158.4 | 158.45 | 7,129 | AAPL | 60 | polygon_io |
2023-03-24T12:50:00Z | 158.44 | 158.46 | 158.46 | 158.44 | 7,262 | AAPL | 60 | polygon_io |
2023-03-24T12:51:00Z | 158.45 | 158.47 | 158.45 | 158.47 | 986 | AAPL | 60 | polygon_io |
2023-03-24T12:52:00Z | 158.46 | 158.53 | 158.46 | 158.52 | 24,515 | AAPL | 60 | polygon_io |
2023-03-24T12:53:00Z | 158.5 | 158.55 | 158.5 | 158.55 | 5,204 | AAPL | 60 | polygon_io |
2023-03-24T12:54:00Z | 158.5 | 158.53 | 158.51 | 158.5 | 3,316 | AAPL | 60 | polygon_io |
2023-03-24T12:55:00Z | 158.4902 | 158.59 | 158.4902 | 158.57 | 1,468 | AAPL | 60 | polygon_io |
2023-03-24T12:56:00Z | 158.58 | 158.63 | 158.6 | 158.63 | 4,420 | AAPL | 60 | polygon_io |
2023-03-24T12:57:00Z | 158.65 | 158.72 | 158.65 | 158.69 | 2,778 | AAPL | 60 | polygon_io |
2023-03-24T12:58:00Z | 158.72 | 158.81 | 158.75 | 158.81 | 4,501 | AAPL | 60 | polygon_io |
2023-03-24T12:59:00Z | 158.72 | 158.84 | 158.8001 | 158.82 | 30,550 | AAPL | 60 | polygon_io |
2023-03-24T13:00:00Z | 158.55 | 158.83 | 158.83 | 158.55 | 14,260 | AAPL | 60 | polygon_io |
2023-03-24T13:01:00Z | 158.5 | 158.57 | 158.57 | 158.5008 | 11,711 | AAPL | 60 | polygon_io |
2023-03-24T13:03:00Z | 158.42 | 158.54 | 158.5 | 158.49 | 4,585 | AAPL | 60 | polygon_io |
2023-03-24T13:04:00Z | 158.41 | 158.5 | 158.41 | 158.49 | 13,070 | AAPL | 60 | polygon_io |
2023-03-24T13:05:00Z | 158.5 | 158.56 | 158.5 | 158.55 | 5,578 | AAPL | 60 | polygon_io |
2023-03-24T13:06:00Z | 158.5 | 158.5494 | 158.5 | 158.5494 | 906 | AAPL | 60 | polygon_io |
2023-03-24T13:07:00Z | 158.45 | 158.5 | 158.5 | 158.45 | 2,418 | AAPL | 60 | polygon_io |
2023-03-24T13:08:00Z | 158.47 | 158.54 | 158.5 | 158.54 | 6,952 | AAPL | 60 | polygon_io |
2023-03-24T13:09:00Z | 158.55 | 158.55 | 158.55 | 158.55 | 820 | AAPL | 60 | polygon_io |
2023-03-24T13:10:00Z | 158.48 | 158.51 | 158.51 | 158.51 | 3,084 | AAPL | 60 | polygon_io |
2023-03-24T13:11:00Z | 158.49 | 158.5 | 158.5 | 158.49 | 4,176 | AAPL | 60 | polygon_io |
2023-03-24T13:12:00Z | 158.47 | 158.5 | 158.47 | 158.49 | 953 | AAPL | 60 | polygon_io |
2023-03-24T13:13:00Z | 158.49 | 158.6055 | 158.49 | 158.6055 | 6,154 | AAPL | 60 | polygon_io |
2023-03-24T13:14:00Z | 158.55 | 158.64 | 158.55 | 158.62 | 1,442 | AAPL | 60 | polygon_io |
2023-03-24T13:15:00Z | 158.52 | 158.67 | 158.62 | 158.52 | 7,313 | AAPL | 60 | polygon_io |
2023-03-24T13:16:00Z | 158.42 | 158.51 | 158.51 | 158.42 | 4,065 | AAPL | 60 | polygon_io |
2023-03-24T13:17:00Z | 158.21 | 158.4 | 158.4 | 158.21 | 6,183 | AAPL | 60 | polygon_io |
2023-03-24T13:18:00Z | 158.19 | 158.28 | 158.21 | 158.2 | 5,636 | AAPL | 60 | polygon_io |
2023-03-24T13:19:00Z | 158.15 | 158.29 | 158.15 | 158.29 | 8,434 | AAPL | 60 | polygon_io |
2023-03-24T13:20:00Z | 158.3 | 158.35 | 158.3 | 158.32 | 10,143 | AAPL | 60 | polygon_io |
2023-03-24T13:21:00Z | 158.33 | 158.4 | 158.38 | 158.4 | 4,022 | AAPL | 60 | polygon_io |
2023-03-24T13:22:00Z | 158.32 | 158.49 | 158.46 | 158.32 | 5,165 | AAPL | 60 | polygon_io |
2023-03-24T13:23:00Z | 158.36 | 158.46 | 158.36 | 158.46 | 2,128 | AAPL | 60 | polygon_io |
2023-03-24T13:24:00Z | 158.43 | 158.57 | 158.43 | 158.57 | 7,125 | AAPL | 60 | polygon_io |
2023-03-24T13:25:00Z | 158.42 | 158.65 | 158.46 | 158.65 | 6,098 | AAPL | 60 | polygon_io |
2023-03-24T13:26:00Z | 158.53 | 158.63 | 158.62 | 158.6 | 2,939 | AAPL | 60 | polygon_io |
2023-03-24T13:27:00Z | 158.52 | 158.65 | 158.55 | 158.52 | 3,792 | AAPL | 60 | polygon_io |
2023-03-24T13:28:00Z | 158.58 | 158.71 | 158.68 | 158.68 | 8,676 | AAPL | 60 | polygon_io |
2023-03-24T13:29:00Z | 158.72 | 158.88 | 158.72 | 158.88 | 6,481 | AAPL | 60 | polygon_io |
2023-03-24T13:30:00Z | 158.77 | 159.12 | 158.86 | 158.9 | 787,161 | AAPL | 60 | polygon_io |
2023-03-24T13:31:00Z | 158.73 | 158.99 | 158.88 | 158.8 | 202,626 | AAPL | 60 | polygon_io |
2023-03-24T13:32:00Z | 158.18 | 158.8156 | 158.79 | 158.34 | 287,420 | AAPL | 60 | polygon_io |
2023-03-24T13:33:00Z | 158.23 | 158.4 | 158.36 | 158.39 | 119,529 | AAPL | 60 | polygon_io |
2023-03-24T13:34:00Z | 158.255 | 158.46 | 158.385 | 158.301 | 153,753 | AAPL | 60 | polygon_io |
2023-03-24T13:35:00Z | 158.14 | 158.39 | 158.305 | 158.17 | 180,481 | AAPL | 60 | polygon_io |
2023-03-24T13:36:00Z | 158.03 | 158.19 | 158.18 | 158.1323 | 208,373 | AAPL | 60 | polygon_io |
2023-03-24T13:37:00Z | 157.95 | 158.2092 | 158.15 | 157.96 | 212,204 | AAPL | 60 | polygon_io |
2023-03-24T13:38:00Z | 157.93 | 158.16 | 157.95 | 158.15 | 179,946 | AAPL | 60 | polygon_io |
2023-03-24T13:39:00Z | 158.0599 | 158.22 | 158.15 | 158.119 | 130,559 | AAPL | 60 | polygon_io |
2023-03-24T13:40:00Z | 157.95 | 158.15 | 158.12 | 158.15 | 145,926 | AAPL | 60 | polygon_io |
2023-03-24T13:41:00Z | 157.91 | 158.235 | 158.1372 | 157.9587 | 226,791 | AAPL | 60 | polygon_io |
2023-03-24T13:42:00Z | 157.85 | 158.03 | 157.96 | 157.9601 | 214,411 | AAPL | 60 | polygon_io |
2023-03-24T13:43:00Z | 157.89 | 158.25 | 157.9652 | 158.24 | 171,953 | AAPL | 60 | polygon_io |
2023-03-24T13:44:00Z | 158.2221 | 158.4599 | 158.24 | 158.36 | 250,596 | AAPL | 60 | polygon_io |
2023-03-24T13:45:00Z | 158.11 | 158.62 | 158.34 | 158.44 | 367,893 | AAPL | 60 | polygon_io |
2023-03-24T13:46:00Z | 158.04 | 158.53 | 158.48 | 158.155 | 213,960 | AAPL | 60 | polygon_io |
2023-03-24T13:47:00Z | 158 | 158.3082 | 158.1574 | 158.155 | 178,250 | AAPL | 60 | polygon_io |
2023-03-24T13:48:00Z | 158.0236 | 158.25 | 158.1599 | 158.19 | 153,917 | AAPL | 60 | polygon_io |
2023-03-24T13:49:00Z | 158.0301 | 158.31 | 158.195 | 158.16 | 177,866 | AAPL | 60 | polygon_io |
2023-03-24T13:50:00Z | 158.13 | 158.49 | 158.15 | 158.4099 | 196,272 | AAPL | 60 | polygon_io |
2023-03-24T13:51:00Z | 158.35 | 158.62 | 158.415 | 158.5471 | 226,442 | AAPL | 60 | polygon_io |
2023-03-24T13:52:00Z | 158.5 | 158.88 | 158.53 | 158.77 | 369,197 | AAPL | 60 | polygon_io |
2023-03-24T13:53:00Z | 158.7552 | 159.14 | 158.77 | 159.0029 | 264,414 | AAPL | 60 | polygon_io |
2023-03-24T13:54:00Z | 158.76 | 159.01 | 159.01 | 158.91 | 134,637 | AAPL | 60 | polygon_io |
2023-03-24T13:55:00Z | 158.92 | 159.331 | 158.92 | 159.09 | 253,956 | AAPL | 60 | polygon_io |
2023-03-24T13:56:00Z | 159.04 | 159.26 | 159.09 | 159.1175 | 189,559 | AAPL | 60 | polygon_io |
2023-03-24T13:57:00Z | 159.0801 | 159.3 | 159.1104 | 159.09 | 154,480 | AAPL | 60 | polygon_io |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.