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 |
|---|---|---|---|---|---|---|---|---|
2023-03-28T19:19:00Z | 156.98 | 157.05 | 157.03 | 156.985 | 59,179 | AAPL | 60 | polygon_io |
2023-03-28T19:20:00Z | 156.945 | 157.03 | 156.99 | 157.026 | 77,266 | AAPL | 60 | polygon_io |
2023-03-28T19:21:00Z | 157.02 | 157.148 | 157.02 | 157.1107 | 106,342 | AAPL | 60 | polygon_io |
2023-03-28T19:22:00Z | 157 | 157.1201 | 157.11 | 157.05 | 121,674 | AAPL | 60 | polygon_io |
2023-03-28T19:23:00Z | 157.0153 | 157.1 | 157.055 | 157.055 | 60,532 | AAPL | 60 | polygon_io |
2023-03-28T19:24:00Z | 157.02 | 157.11 | 157.07 | 157.06 | 115,645 | AAPL | 60 | polygon_io |
2023-03-28T19:25:00Z | 157.06 | 157.13 | 157.07 | 157.115 | 77,850 | AAPL | 60 | polygon_io |
2023-03-28T19:26:00Z | 157.045 | 157.12 | 157.12 | 157.06 | 57,394 | AAPL | 60 | polygon_io |
2023-03-28T19:27:00Z | 156.9 | 157.09 | 157.06 | 156.9376 | 137,294 | AAPL | 60 | polygon_io |
2023-03-28T19:28:00Z | 156.935 | 157.03 | 156.935 | 157.01 | 60,353 | AAPL | 60 | polygon_io |
2023-03-28T19:29:00Z | 156.94 | 157.03 | 157.0099 | 157.005 | 62,191 | AAPL | 60 | polygon_io |
2023-03-28T19:30:00Z | 156.88 | 157 | 157 | 156.885 | 113,399 | AAPL | 60 | polygon_io |
2023-03-28T19:31:00Z | 156.84 | 156.927 | 156.88 | 156.8525 | 118,477 | AAPL | 60 | polygon_io |
2023-03-28T19:32:00Z | 156.815 | 156.87 | 156.85 | 156.85 | 79,196 | AAPL | 60 | polygon_io |
2023-03-28T19:33:00Z | 156.795 | 156.9 | 156.85 | 156.8899 | 98,080 | AAPL | 60 | polygon_io |
2023-03-28T19:34:00Z | 156.89 | 157.1 | 156.89 | 157.0799 | 143,951 | AAPL | 60 | polygon_io |
2023-03-28T19:35:00Z | 157.06 | 157.1599 | 157.07 | 157.0725 | 136,763 | AAPL | 60 | polygon_io |
2023-03-28T19:36:00Z | 157.0708 | 157.27 | 157.08 | 157.245 | 196,298 | AAPL | 60 | polygon_io |
2023-03-28T19:37:00Z | 157.2 | 157.2986 | 157.25 | 157.285 | 137,434 | AAPL | 60 | polygon_io |
2023-03-28T19:38:00Z | 157.15 | 157.34 | 157.29 | 157.16 | 253,637 | AAPL | 60 | polygon_io |
2023-03-28T19:39:00Z | 157.14 | 157.3033 | 157.16 | 157.3 | 119,286 | AAPL | 60 | polygon_io |
2023-03-28T19:40:00Z | 157.255 | 157.36 | 157.305 | 157.33 | 137,178 | AAPL | 60 | polygon_io |
2023-03-28T19:41:00Z | 157.28 | 157.3969 | 157.335 | 157.305 | 111,172 | AAPL | 60 | polygon_io |
2023-03-28T19:42:00Z | 157.3 | 157.38 | 157.3023 | 157.32 | 109,820 | AAPL | 60 | polygon_io |
2023-03-28T19:43:00Z | 157.2601 | 157.3499 | 157.32 | 157.265 | 96,327 | AAPL | 60 | polygon_io |
2023-03-28T19:44:00Z | 157.24 | 157.3455 | 157.27 | 157.27 | 93,573 | AAPL | 60 | polygon_io |
2023-03-28T19:45:00Z | 157.17 | 157.26 | 157.26 | 157.21 | 119,389 | AAPL | 60 | polygon_io |
2023-03-28T19:46:00Z | 157.15 | 157.3 | 157.2 | 157.2388 | 130,011 | AAPL | 60 | polygon_io |
2023-03-28T19:47:00Z | 157.23 | 157.35 | 157.25 | 157.3199 | 106,153 | AAPL | 60 | polygon_io |
2023-03-28T19:48:00Z | 157.3 | 157.4 | 157.32 | 157.4 | 83,150 | AAPL | 60 | polygon_io |
2023-03-28T19:49:00Z | 157.35 | 157.45 | 157.4 | 157.435 | 148,447 | AAPL | 60 | polygon_io |
2023-03-28T19:50:00Z | 157.44 | 157.605 | 157.44 | 157.57 | 338,960 | AAPL | 60 | polygon_io |
2023-03-28T19:51:00Z | 157.54 | 157.64 | 157.57 | 157.6 | 207,113 | AAPL | 60 | polygon_io |
2023-03-28T19:52:00Z | 157.57 | 157.73 | 157.6 | 157.575 | 274,701 | AAPL | 60 | polygon_io |
2023-03-28T19:53:00Z | 157.53 | 157.635 | 157.58 | 157.5398 | 169,607 | AAPL | 60 | polygon_io |
2023-03-28T19:54:00Z | 157.45 | 157.56 | 157.5301 | 157.535 | 230,832 | AAPL | 60 | polygon_io |
2023-03-28T19:55:00Z | 157.37 | 157.55 | 157.53 | 157.42 | 270,600 | AAPL | 60 | polygon_io |
2023-03-28T19:56:00Z | 157.41 | 157.57 | 157.415 | 157.57 | 161,660 | AAPL | 60 | polygon_io |
2023-03-28T19:57:00Z | 157.55 | 157.67 | 157.5626 | 157.5693 | 244,742 | AAPL | 60 | polygon_io |
2023-03-28T19:58:00Z | 157.55 | 157.64 | 157.57 | 157.605 | 236,093 | AAPL | 60 | polygon_io |
2023-03-28T19:59:00Z | 157.6 | 157.73 | 157.605 | 157.67 | 551,565 | AAPL | 60 | polygon_io |
2023-03-28T20:00:00Z | 157.58 | 157.71 | 157.65 | 157.62 | 611,687 | AAPL | 60 | polygon_io |
2023-03-28T20:01:00Z | 157.6 | 157.72 | 157.6 | 157.65 | 48,168 | AAPL | 60 | polygon_io |
2023-03-28T20:02:00Z | 157.65 | 157.78 | 157.72 | 157.71 | 1,176,618 | AAPL | 60 | polygon_io |
2023-03-28T20:03:00Z | 157.65 | 157.7 | 157.65 | 157.69 | 175,160 | AAPL | 60 | polygon_io |
2023-03-28T20:04:00Z | 157.7 | 157.7395 | 157.7 | 157.7 | 8,455 | AAPL | 60 | polygon_io |
2023-03-28T20:05:00Z | 157.67 | 157.7 | 157.69 | 157.69 | 2,264 | AAPL | 60 | polygon_io |
2023-03-28T20:06:00Z | 157.62 | 157.67 | 157.66 | 157.62 | 3,827 | AAPL | 60 | polygon_io |
2023-03-28T20:07:00Z | 157.59 | 157.66 | 157.65 | 157.6 | 22,442 | AAPL | 60 | polygon_io |
2023-03-28T20:08:00Z | 157.58 | 157.6 | 157.6 | 157.58 | 1,931 | AAPL | 60 | polygon_io |
2023-03-28T20:09:00Z | 157.53 | 157.57 | 157.57 | 157.57 | 2,770 | AAPL | 60 | polygon_io |
2023-03-28T20:10:00Z | 157.52 | 157.57 | 157.57 | 157.55 | 4,731 | AAPL | 60 | polygon_io |
2023-03-28T20:11:00Z | 157.54 | 157.57 | 157.54 | 157.57 | 6,154 | AAPL | 60 | polygon_io |
2023-03-28T20:12:00Z | 157.56 | 157.6 | 157.58 | 157.56 | 2,070 | AAPL | 60 | polygon_io |
2023-03-28T20:13:00Z | 157.62 | 157.62 | 157.62 | 157.62 | 4,678 | AAPL | 60 | polygon_io |
2023-03-28T20:14:00Z | 157.61 | 157.65 | 157.62 | 157.64 | 17,469 | AAPL | 60 | polygon_io |
2023-03-28T20:15:00Z | 157.64 | 157.64 | 157.64 | 157.64 | 1,481 | AAPL | 60 | polygon_io |
2023-03-28T20:16:00Z | 157.64 | 157.67 | 157.64 | 157.65 | 3,691 | AAPL | 60 | polygon_io |
2023-03-28T20:17:00Z | 157.65 | 157.65 | 157.65 | 157.65 | 1,121 | AAPL | 60 | polygon_io |
2023-03-28T20:18:00Z | 157.66 | 157.69 | 157.66 | 157.66 | 904 | AAPL | 60 | polygon_io |
2023-03-28T20:19:00Z | 157.66 | 157.7 | 157.687 | 157.7 | 5,114 | AAPL | 60 | polygon_io |
2023-03-28T20:20:00Z | 157.7 | 157.72 | 157.72 | 157.7 | 349 | AAPL | 60 | polygon_io |
2023-03-28T20:21:00Z | 157.71 | 157.72 | 157.72 | 157.71 | 1,387 | AAPL | 60 | polygon_io |
2023-03-28T20:22:00Z | 157.7 | 157.73 | 157.71 | 157.73 | 932 | AAPL | 60 | polygon_io |
2023-03-28T20:23:00Z | 157.63 | 157.71 | 157.71 | 157.63 | 3,629 | AAPL | 60 | polygon_io |
2023-03-28T20:24:00Z | 157.65 | 157.74 | 157.65 | 157.74 | 1,415 | AAPL | 60 | polygon_io |
2023-03-28T20:25:00Z | 157.66 | 157.71 | 157.71 | 157.66 | 1,391 | AAPL | 60 | polygon_io |
2023-03-28T20:26:00Z | 157.69 | 157.7 | 157.69 | 157.69 | 511 | AAPL | 60 | polygon_io |
2023-03-28T20:27:00Z | 157.7 | 157.72 | 157.7 | 157.71 | 1,721 | AAPL | 60 | polygon_io |
2023-03-28T20:28:00Z | 157.71 | 157.72 | 157.72 | 157.71 | 1,567 | AAPL | 60 | polygon_io |
2023-03-28T20:29:00Z | 157.7 | 157.71 | 157.71 | 157.7 | 508 | AAPL | 60 | polygon_io |
2023-03-28T20:30:00Z | 157.64 | 157.69 | 157.69 | 157.66 | 2,117 | AAPL | 60 | polygon_io |
2023-03-28T20:31:00Z | 157.66 | 157.6899 | 157.6899 | 157.66 | 1,746 | AAPL | 60 | polygon_io |
2023-03-28T20:32:00Z | 157.67 | 157.67 | 157.67 | 157.67 | 550 | AAPL | 60 | polygon_io |
2023-03-28T20:33:00Z | 157.65 | 157.65 | 157.65 | 157.65 | 170 | AAPL | 60 | polygon_io |
2023-03-28T20:34:00Z | 157.67 | 157.7 | 157.68 | 157.67 | 1,886 | AAPL | 60 | polygon_io |
2023-03-28T20:35:00Z | 157.67 | 157.67 | 157.67 | 157.67 | 311 | AAPL | 60 | polygon_io |
2023-03-28T20:36:00Z | 157.65 | 157.67 | 157.65 | 157.67 | 4,627 | AAPL | 60 | polygon_io |
2023-03-28T20:37:00Z | 157.6799 | 157.6799 | 157.6799 | 157.6799 | 267 | AAPL | 60 | polygon_io |
2023-03-28T20:38:00Z | 157.67 | 157.67 | 157.67 | 157.67 | 363 | AAPL | 60 | polygon_io |
2023-03-28T20:39:00Z | 157.67 | 157.67 | 157.67 | 157.67 | 232 | AAPL | 60 | polygon_io |
2023-03-28T20:40:00Z | 157.65 | 157.65 | 157.65 | 157.65 | 35,055 | AAPL | 60 | polygon_io |
2023-03-28T20:41:00Z | 157.66 | 157.66 | 157.66 | 157.66 | 444 | AAPL | 60 | polygon_io |
2023-03-28T20:43:00Z | 157.66 | 157.66 | 157.66 | 157.66 | 531 | AAPL | 60 | polygon_io |
2023-03-28T20:44:00Z | 157.65 | 157.66 | 157.66 | 157.65 | 606 | AAPL | 60 | polygon_io |
2023-03-28T20:45:00Z | 157.6251 | 157.66 | 157.6251 | 157.65 | 628 | AAPL | 60 | polygon_io |
2023-03-28T20:46:00Z | 157.6591 | 157.6591 | 157.6591 | 157.6591 | 139 | AAPL | 60 | polygon_io |
2023-03-28T20:47:00Z | 157.63 | 157.63 | 157.63 | 157.63 | 316 | AAPL | 60 | polygon_io |
2023-03-28T20:48:00Z | 157.63 | 157.66 | 157.63 | 157.66 | 616 | AAPL | 60 | polygon_io |
2023-03-28T20:50:00Z | 157.63 | 157.63 | 157.63 | 157.63 | 176 | AAPL | 60 | polygon_io |
2023-03-28T20:51:00Z | 157.65 | 157.65 | 157.65 | 157.65 | 377 | AAPL | 60 | polygon_io |
2023-03-28T20:52:00Z | 157.6786 | 157.6786 | 157.6786 | 157.6786 | 283 | AAPL | 60 | polygon_io |
2023-03-28T20:56:00Z | 157.64 | 157.64 | 157.64 | 157.64 | 496 | AAPL | 60 | polygon_io |
2023-03-28T20:59:00Z | 157.65 | 157.65 | 157.65 | 157.65 | 122 | AAPL | 60 | polygon_io |
2023-03-28T21:00:00Z | 157.64 | 157.64 | 157.64 | 157.64 | 1,907 | AAPL | 60 | polygon_io |
2023-03-28T21:01:00Z | 157.6304 | 157.66 | 157.6304 | 157.66 | 1,913 | AAPL | 60 | polygon_io |
2023-03-28T21:02:00Z | 157.66 | 157.67 | 157.67 | 157.67 | 753 | AAPL | 60 | polygon_io |
2023-03-28T21:03:00Z | 157.65 | 157.66 | 157.65 | 157.66 | 454 | AAPL | 60 | polygon_io |
2023-03-28T21:06:00Z | 157.64 | 157.65 | 157.65 | 157.64 | 318 | AAPL | 60 | polygon_io |
2023-03-28T21:08:00Z | 157.65 | 157.65 | 157.65 | 157.65 | 161 | AAPL | 60 | polygon_io |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.