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 |
|---|---|---|---|---|---|---|---|---|
2023-03-06T19:22:00Z | 154.0604 | 154.2 | 154.125 | 154.185 | 83,814 | AAPL | 60 | polygon_io |
2023-03-06T19:23:00Z | 154.1001 | 154.23 | 154.185 | 154.2 | 73,001 | AAPL | 60 | polygon_io |
2023-03-06T19:24:00Z | 154.165 | 154.254 | 154.22 | 154.2 | 82,234 | AAPL | 60 | polygon_io |
2023-03-06T19:25:00Z | 154.145 | 154.27 | 154.2 | 154.15 | 126,831 | AAPL | 60 | polygon_io |
2023-03-06T19:26:00Z | 154.05 | 154.1517 | 154.15 | 154.1 | 181,057 | AAPL | 60 | polygon_io |
2023-03-06T19:27:00Z | 154.01 | 154.125 | 154.09 | 154.11 | 158,871 | AAPL | 60 | polygon_io |
2023-03-06T19:28:00Z | 154.07 | 154.22 | 154.1147 | 154.22 | 145,815 | AAPL | 60 | polygon_io |
2023-03-06T19:29:00Z | 154.1697 | 154.27 | 154.2195 | 154.27 | 107,596 | AAPL | 60 | polygon_io |
2023-03-06T19:30:00Z | 154.21 | 154.37 | 154.26 | 154.325 | 178,150 | AAPL | 60 | polygon_io |
2023-03-06T19:31:00Z | 154.3 | 154.37 | 154.33 | 154.365 | 113,153 | AAPL | 60 | polygon_io |
2023-03-06T19:32:00Z | 154.3 | 154.38 | 154.37 | 154.305 | 111,710 | AAPL | 60 | polygon_io |
2023-03-06T19:33:00Z | 154.3 | 154.4 | 154.3061 | 154.33 | 93,060 | AAPL | 60 | polygon_io |
2023-03-06T19:34:00Z | 154.18 | 154.335 | 154.3325 | 154.1971 | 132,100 | AAPL | 60 | polygon_io |
2023-03-06T19:35:00Z | 154.15 | 154.25 | 154.1952 | 154.25 | 107,724 | AAPL | 60 | polygon_io |
2023-03-06T19:36:00Z | 154.17 | 154.2999 | 154.2433 | 154.175 | 101,079 | AAPL | 60 | polygon_io |
2023-03-06T19:37:00Z | 154.13 | 154.25 | 154.175 | 154.16 | 120,046 | AAPL | 60 | polygon_io |
2023-03-06T19:38:00Z | 154.12 | 154.1994 | 154.16 | 154.1776 | 103,834 | AAPL | 60 | polygon_io |
2023-03-06T19:39:00Z | 154.16 | 154.27 | 154.175 | 154.2302 | 157,023 | AAPL | 60 | polygon_io |
2023-03-06T19:40:00Z | 154.18 | 154.31 | 154.24 | 154.3099 | 97,645 | AAPL | 60 | polygon_io |
2023-03-06T19:41:00Z | 154.19 | 154.31 | 154.31 | 154.225 | 93,321 | AAPL | 60 | polygon_io |
2023-03-06T19:42:00Z | 154.14 | 154.35 | 154.225 | 154.34 | 177,541 | AAPL | 60 | polygon_io |
2023-03-06T19:43:00Z | 154.33 | 154.45 | 154.3355 | 154.3888 | 242,340 | AAPL | 60 | polygon_io |
2023-03-06T19:44:00Z | 154.375 | 154.5 | 154.3871 | 154.5 | 198,144 | AAPL | 60 | polygon_io |
2023-03-06T19:45:00Z | 154.36 | 154.49 | 154.49 | 154.42 | 137,984 | AAPL | 60 | polygon_io |
2023-03-06T19:46:00Z | 154.41 | 154.47 | 154.42 | 154.435 | 148,301 | AAPL | 60 | polygon_io |
2023-03-06T19:47:00Z | 154.29 | 154.4323 | 154.4323 | 154.295 | 111,938 | AAPL | 60 | polygon_io |
2023-03-06T19:48:00Z | 154.1305 | 154.295 | 154.29 | 154.14 | 146,915 | AAPL | 60 | polygon_io |
2023-03-06T19:49:00Z | 154.12 | 154.2214 | 154.135 | 154.19 | 111,476 | AAPL | 60 | polygon_io |
2023-03-06T19:50:00Z | 154.16 | 154.24 | 154.18 | 154.235 | 77,745 | AAPL | 60 | polygon_io |
2023-03-06T19:51:00Z | 154.1 | 154.24 | 154.24 | 154.19 | 137,871 | AAPL | 60 | polygon_io |
2023-03-06T19:52:00Z | 154.1501 | 154.22 | 154.185 | 154.18 | 241,412 | AAPL | 60 | polygon_io |
2023-03-06T19:53:00Z | 154.09 | 154.1799 | 154.1779 | 154.12 | 95,371 | AAPL | 60 | polygon_io |
2023-03-06T19:54:00Z | 154.0501 | 154.17 | 154.115 | 154.15 | 124,231 | AAPL | 60 | polygon_io |
2023-03-06T19:55:00Z | 154.12 | 154.254 | 154.14 | 154.2188 | 120,273 | AAPL | 60 | polygon_io |
2023-03-06T19:56:00Z | 154.145 | 154.25 | 154.2189 | 154.15 | 76,938 | AAPL | 60 | polygon_io |
2023-03-06T19:57:00Z | 154.0187 | 154.15 | 154.15 | 154.0187 | 127,815 | AAPL | 60 | polygon_io |
2023-03-06T19:58:00Z | 153.96 | 154.055 | 154.02 | 154.03 | 196,463 | AAPL | 60 | polygon_io |
2023-03-06T19:59:00Z | 153.99 | 154.14 | 154.04 | 154.1176 | 143,459 | AAPL | 60 | polygon_io |
2023-03-06T20:00:00Z | 154 | 154.14 | 154.12 | 154.065 | 101,743 | AAPL | 60 | polygon_io |
2023-03-06T20:01:00Z | 154.065 | 154.16 | 154.07 | 154.065 | 166,708 | AAPL | 60 | polygon_io |
2023-03-06T20:02:00Z | 153.96 | 154.07 | 154.06 | 153.994 | 194,835 | AAPL | 60 | polygon_io |
2023-03-06T20:03:00Z | 153.9 | 154.015 | 153.99 | 153.94 | 152,709 | AAPL | 60 | polygon_io |
2023-03-06T20:04:00Z | 153.915 | 153.98 | 153.92 | 153.93 | 76,727 | AAPL | 60 | polygon_io |
2023-03-06T20:05:00Z | 153.89 | 154.02 | 153.9376 | 154.015 | 155,593 | AAPL | 60 | polygon_io |
2023-03-06T20:06:00Z | 153.8785 | 154.0262 | 154.0166 | 153.935 | 108,753 | AAPL | 60 | polygon_io |
2023-03-06T20:07:00Z | 153.94 | 154.16 | 153.94 | 154.08 | 140,212 | AAPL | 60 | polygon_io |
2023-03-06T20:08:00Z | 154.05 | 154.16 | 154.07 | 154.075 | 103,380 | AAPL | 60 | polygon_io |
2023-03-06T20:09:00Z | 154.07 | 154.25 | 154.08 | 154.225 | 168,390 | AAPL | 60 | polygon_io |
2023-03-06T20:10:00Z | 154.19 | 154.28 | 154.22 | 154.23 | 128,907 | AAPL | 60 | polygon_io |
2023-03-06T20:11:00Z | 154.21 | 154.2958 | 154.225 | 154.2601 | 109,218 | AAPL | 60 | polygon_io |
2023-03-06T20:12:00Z | 154.1805 | 154.27 | 154.2691 | 154.2189 | 141,798 | AAPL | 60 | polygon_io |
2023-03-06T20:13:00Z | 154.15 | 154.2401 | 154.22 | 154.19 | 111,710 | AAPL | 60 | polygon_io |
2023-03-06T20:14:00Z | 153.91 | 154.19 | 154.1863 | 154.045 | 335,940 | AAPL | 60 | polygon_io |
2023-03-06T20:15:00Z | 153.9108 | 154.09 | 154.04 | 153.97 | 196,212 | AAPL | 60 | polygon_io |
2023-03-06T20:16:00Z | 153.88 | 153.98 | 153.97 | 153.92 | 134,595 | AAPL | 60 | polygon_io |
2023-03-06T20:17:00Z | 153.85 | 153.9299 | 153.92 | 153.9299 | 118,986 | AAPL | 60 | polygon_io |
2023-03-06T20:18:00Z | 153.85 | 153.955 | 153.9299 | 153.9475 | 89,586 | AAPL | 60 | polygon_io |
2023-03-06T20:19:00Z | 153.935 | 154.04 | 153.95 | 154 | 151,787 | AAPL | 60 | polygon_io |
2023-03-06T20:20:00Z | 153.915 | 154.025 | 154 | 154 | 100,228 | AAPL | 60 | polygon_io |
2023-03-06T20:21:00Z | 153.92 | 154.02 | 154 | 153.98 | 103,051 | AAPL | 60 | polygon_io |
2023-03-06T20:22:00Z | 153.925 | 154.04 | 153.97 | 154 | 97,240 | AAPL | 60 | polygon_io |
2023-03-06T20:23:00Z | 153.8 | 154.01 | 153.9972 | 153.895 | 242,986 | AAPL | 60 | polygon_io |
2023-03-06T20:24:00Z | 153.86 | 153.94 | 153.8947 | 153.89 | 137,319 | AAPL | 60 | polygon_io |
2023-03-06T20:25:00Z | 153.8501 | 153.94 | 153.88 | 153.92 | 73,734 | AAPL | 60 | polygon_io |
2023-03-06T20:26:00Z | 153.91 | 154.01 | 153.93 | 153.9695 | 119,884 | AAPL | 60 | polygon_io |
2023-03-06T20:27:00Z | 153.924 | 153.98 | 153.97 | 153.9501 | 86,189 | AAPL | 60 | polygon_io |
2023-03-06T20:28:00Z | 153.91 | 153.99 | 153.955 | 153.935 | 100,296 | AAPL | 60 | polygon_io |
2023-03-06T20:29:00Z | 153.9206 | 154 | 153.93 | 153.94 | 99,335 | AAPL | 60 | polygon_io |
2023-03-06T20:30:00Z | 153.83 | 153.99 | 153.95 | 153.85 | 136,263 | AAPL | 60 | polygon_io |
2023-03-06T20:31:00Z | 153.83 | 153.96 | 153.845 | 153.96 | 125,251 | AAPL | 60 | polygon_io |
2023-03-06T20:32:00Z | 153.95 | 154.08 | 153.9612 | 154.045 | 166,376 | AAPL | 60 | polygon_io |
2023-03-06T20:33:00Z | 153.97 | 154.0734 | 154.06 | 154.04 | 119,269 | AAPL | 60 | polygon_io |
2023-03-06T20:34:00Z | 153.995 | 154.04 | 154.0396 | 154.025 | 107,344 | AAPL | 60 | polygon_io |
2023-03-06T20:35:00Z | 153.95 | 154.04 | 154.04 | 153.96 | 130,616 | AAPL | 60 | polygon_io |
2023-03-06T20:36:00Z | 153.8401 | 153.97 | 153.96 | 153.93 | 135,821 | AAPL | 60 | polygon_io |
2023-03-06T20:37:00Z | 153.8401 | 153.96 | 153.925 | 153.8484 | 123,220 | AAPL | 60 | polygon_io |
2023-03-06T20:38:00Z | 153.82 | 153.92 | 153.845 | 153.91 | 196,663 | AAPL | 60 | polygon_io |
2023-03-06T20:39:00Z | 153.8937 | 153.97 | 153.92 | 153.97 | 153,315 | AAPL | 60 | polygon_io |
2023-03-06T20:40:00Z | 153.84 | 153.9626 | 153.96 | 153.875 | 172,789 | AAPL | 60 | polygon_io |
2023-03-06T20:41:00Z | 153.8711 | 153.96 | 153.875 | 153.95 | 107,836 | AAPL | 60 | polygon_io |
2023-03-06T20:42:00Z | 153.94 | 154.14 | 153.96 | 154.139 | 238,391 | AAPL | 60 | polygon_io |
2023-03-06T20:43:00Z | 154.0401 | 154.15 | 154.135 | 154.075 | 177,232 | AAPL | 60 | polygon_io |
2023-03-06T20:44:00Z | 154.0637 | 154.14 | 154.08 | 154.095 | 118,104 | AAPL | 60 | polygon_io |
2023-03-06T20:45:00Z | 154.055 | 154.19 | 154.1 | 154.16 | 222,591 | AAPL | 60 | polygon_io |
2023-03-06T20:46:00Z | 154.08 | 154.16 | 154.16 | 154.1167 | 160,220 | AAPL | 60 | polygon_io |
2023-03-06T20:47:00Z | 153.95 | 154.125 | 154.125 | 153.9586 | 160,186 | AAPL | 60 | polygon_io |
2023-03-06T20:48:00Z | 153.85 | 153.95 | 153.95 | 153.8601 | 180,545 | AAPL | 60 | polygon_io |
2023-03-06T20:49:00Z | 153.845 | 154.02 | 153.86 | 154.005 | 169,799 | AAPL | 60 | polygon_io |
2023-03-06T20:50:00Z | 153.8707 | 154.055 | 154 | 154.0324 | 191,437 | AAPL | 60 | polygon_io |
2023-03-06T20:51:00Z | 153.9257 | 154.04 | 154.0383 | 153.969 | 165,466 | AAPL | 60 | polygon_io |
2023-03-06T20:52:00Z | 153.95 | 154.04 | 153.97 | 153.97 | 149,672 | AAPL | 60 | polygon_io |
2023-03-06T20:53:00Z | 153.88 | 153.985 | 153.97 | 153.92 | 214,642 | AAPL | 60 | polygon_io |
2023-03-06T20:54:00Z | 153.83 | 153.95 | 153.91 | 153.84 | 296,090 | AAPL | 60 | polygon_io |
2023-03-06T20:55:00Z | 153.81 | 153.92 | 153.845 | 153.88 | 416,876 | AAPL | 60 | polygon_io |
2023-03-06T20:56:00Z | 153.72 | 153.9 | 153.88 | 153.75 | 342,226 | AAPL | 60 | polygon_io |
2023-03-06T20:57:00Z | 153.7 | 153.76 | 153.76 | 153.73 | 308,145 | AAPL | 60 | polygon_io |
2023-03-06T20:58:00Z | 153.73 | 153.88 | 153.7333 | 153.85 | 402,246 | AAPL | 60 | polygon_io |
2023-03-06T20:59:00Z | 153.81 | 153.92 | 153.845 | 153.87 | 869,625 | AAPL | 60 | polygon_io |
2023-03-06T21:00:00Z | 153.83 | 153.87 | 153.85 | 153.85 | 890,869 | AAPL | 60 | polygon_io |
2023-03-06T21:01:00Z | 153.8 | 153.86 | 153.84 | 153.83 | 624,058 | AAPL | 60 | polygon_io |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.