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 |
|---|---|---|---|---|---|---|---|---|
2023-02-15T16:05:00Z | 154.26 | 154.38 | 154.26 | 154.35 | 138,914 | AAPL | 60 | polygon_io |
2023-02-15T16:06:00Z | 154.335 | 154.66 | 154.36 | 154.64 | 316,116 | AAPL | 60 | polygon_io |
2023-02-15T16:07:00Z | 154.532 | 154.65 | 154.64 | 154.54 | 160,013 | AAPL | 60 | polygon_io |
2023-02-15T16:08:00Z | 154.29 | 154.57 | 154.53 | 154.2985 | 158,257 | AAPL | 60 | polygon_io |
2023-02-15T16:09:00Z | 154.26 | 154.38 | 154.2977 | 154.34 | 114,585 | AAPL | 60 | polygon_io |
2023-02-15T16:10:00Z | 154.34 | 154.4467 | 154.3489 | 154.368 | 119,770 | AAPL | 60 | polygon_io |
2023-02-15T16:11:00Z | 154.355 | 154.53 | 154.37 | 154.53 | 116,715 | AAPL | 60 | polygon_io |
2023-02-15T16:12:00Z | 154.5147 | 154.66 | 154.5382 | 154.54 | 169,807 | AAPL | 60 | polygon_io |
2023-02-15T16:13:00Z | 154.419 | 154.545 | 154.545 | 154.4474 | 117,875 | AAPL | 60 | polygon_io |
2023-02-15T16:14:00Z | 154.43 | 154.57 | 154.45 | 154.47 | 105,355 | AAPL | 60 | polygon_io |
2023-02-15T16:15:00Z | 154.48 | 154.585 | 154.48 | 154.58 | 90,237 | AAPL | 60 | polygon_io |
2023-02-15T16:16:00Z | 154.46 | 154.6099 | 154.57 | 154.46 | 126,957 | AAPL | 60 | polygon_io |
2023-02-15T16:17:00Z | 154.34 | 154.472 | 154.472 | 154.36 | 148,597 | AAPL | 60 | polygon_io |
2023-02-15T16:18:00Z | 154.35 | 154.5 | 154.3805 | 154.44 | 146,212 | AAPL | 60 | polygon_io |
2023-02-15T16:19:00Z | 154.31 | 154.445 | 154.44 | 154.41 | 76,856 | AAPL | 60 | polygon_io |
2023-02-15T16:20:00Z | 154.37 | 154.4686 | 154.44 | 154.4418 | 71,680 | AAPL | 60 | polygon_io |
2023-02-15T16:21:00Z | 154.41 | 154.56 | 154.45 | 154.51 | 113,902 | AAPL | 60 | polygon_io |
2023-02-15T16:22:00Z | 154.38 | 154.5311 | 154.5311 | 154.38 | 82,219 | AAPL | 60 | polygon_io |
2023-02-15T16:23:00Z | 154.33 | 154.475 | 154.38 | 154.4405 | 78,660 | AAPL | 60 | polygon_io |
2023-02-15T16:24:00Z | 154.39 | 154.54 | 154.4386 | 154.5395 | 76,811 | AAPL | 60 | polygon_io |
2023-02-15T16:25:00Z | 154.44 | 154.56 | 154.54 | 154.53 | 100,902 | AAPL | 60 | polygon_io |
2023-02-15T16:26:00Z | 154.4542 | 154.59 | 154.5271 | 154.575 | 109,402 | AAPL | 60 | polygon_io |
2023-02-15T16:27:00Z | 154.54 | 154.71 | 154.577 | 154.636 | 165,292 | AAPL | 60 | polygon_io |
2023-02-15T16:28:00Z | 154.48 | 154.63 | 154.63 | 154.502 | 109,358 | AAPL | 60 | polygon_io |
2023-02-15T16:29:00Z | 154.475 | 154.7099 | 154.5 | 154.645 | 124,032 | AAPL | 60 | polygon_io |
2023-02-15T16:30:00Z | 154.465 | 154.72 | 154.645 | 154.4799 | 200,248 | AAPL | 60 | polygon_io |
2023-02-15T16:31:00Z | 154.36 | 154.54 | 154.47 | 154.54 | 184,313 | AAPL | 60 | polygon_io |
2023-02-15T16:32:00Z | 154.48 | 154.58 | 154.53 | 154.51 | 117,817 | AAPL | 60 | polygon_io |
2023-02-15T16:33:00Z | 154.47 | 154.6 | 154.5262 | 154.52 | 84,681 | AAPL | 60 | polygon_io |
2023-02-15T16:34:00Z | 154.52 | 154.66 | 154.52 | 154.62 | 91,354 | AAPL | 60 | polygon_io |
2023-02-15T16:35:00Z | 154.58 | 154.6899 | 154.6299 | 154.6899 | 114,914 | AAPL | 60 | polygon_io |
2023-02-15T16:36:00Z | 154.65 | 154.7799 | 154.6801 | 154.725 | 158,739 | AAPL | 60 | polygon_io |
2023-02-15T16:37:00Z | 154.7 | 154.84 | 154.73 | 154.725 | 163,334 | AAPL | 60 | polygon_io |
2023-02-15T16:38:00Z | 154.72 | 154.83 | 154.73 | 154.826 | 136,362 | AAPL | 60 | polygon_io |
2023-02-15T16:39:00Z | 154.76 | 154.8801 | 154.825 | 154.7874 | 181,954 | AAPL | 60 | polygon_io |
2023-02-15T16:40:00Z | 154.76 | 154.8699 | 154.785 | 154.82 | 133,390 | AAPL | 60 | polygon_io |
2023-02-15T16:41:00Z | 154.79 | 154.92 | 154.82 | 154.82 | 170,191 | AAPL | 60 | polygon_io |
2023-02-15T16:42:00Z | 154.815 | 154.935 | 154.82 | 154.9 | 186,839 | AAPL | 60 | polygon_io |
2023-02-15T16:43:00Z | 154.86 | 154.96 | 154.91 | 154.925 | 176,302 | AAPL | 60 | polygon_io |
2023-02-15T16:44:00Z | 154.88 | 154.975 | 154.93 | 154.96 | 148,761 | AAPL | 60 | polygon_io |
2023-02-15T16:45:00Z | 154.94 | 154.99 | 154.97 | 154.95 | 151,942 | AAPL | 60 | polygon_io |
2023-02-15T16:46:00Z | 154.93 | 155 | 154.96 | 154.984 | 191,620 | AAPL | 60 | polygon_io |
2023-02-15T16:47:00Z | 154.92 | 155 | 154.985 | 154.9815 | 159,590 | AAPL | 60 | polygon_io |
2023-02-15T16:48:00Z | 154.96 | 155.35 | 154.98 | 155.32 | 815,335 | AAPL | 60 | polygon_io |
2023-02-15T16:49:00Z | 155.17 | 155.33 | 155.325 | 155.31 | 305,537 | AAPL | 60 | polygon_io |
2023-02-15T16:50:00Z | 155.305 | 155.469 | 155.31 | 155.4495 | 264,307 | AAPL | 60 | polygon_io |
2023-02-15T16:51:00Z | 155.42 | 155.5 | 155.445 | 155.445 | 199,684 | AAPL | 60 | polygon_io |
2023-02-15T16:52:00Z | 155.36 | 155.45 | 155.4454 | 155.425 | 116,287 | AAPL | 60 | polygon_io |
2023-02-15T16:53:00Z | 155.34 | 155.44 | 155.43 | 155.3701 | 104,983 | AAPL | 60 | polygon_io |
2023-02-15T16:54:00Z | 155.28 | 155.425 | 155.3851 | 155.31 | 115,614 | AAPL | 60 | polygon_io |
2023-02-15T16:55:00Z | 155.3 | 155.43 | 155.3199 | 155.31 | 101,818 | AAPL | 60 | polygon_io |
2023-02-15T16:56:00Z | 155.28 | 155.37 | 155.31 | 155.31 | 98,628 | AAPL | 60 | polygon_io |
2023-02-15T16:57:00Z | 155.2379 | 155.35 | 155.3015 | 155.2899 | 232,087 | AAPL | 60 | polygon_io |
2023-02-15T16:58:00Z | 155.25 | 155.42 | 155.3 | 155.29 | 307,587 | AAPL | 60 | polygon_io |
2023-02-15T16:59:00Z | 155.23 | 155.31 | 155.285 | 155.25 | 85,684 | AAPL | 60 | polygon_io |
2023-02-15T17:00:00Z | 155.25 | 155.3975 | 155.26 | 155.36 | 153,868 | AAPL | 60 | polygon_io |
2023-02-15T17:01:00Z | 155.26 | 155.37 | 155.36 | 155.29 | 109,451 | AAPL | 60 | polygon_io |
2023-02-15T17:02:00Z | 155.205 | 155.3599 | 155.295 | 155.3017 | 122,842 | AAPL | 60 | polygon_io |
2023-02-15T17:03:00Z | 155.22 | 155.32 | 155.3 | 155.22 | 106,830 | AAPL | 60 | polygon_io |
2023-02-15T17:04:00Z | 155.07 | 155.232 | 155.21 | 155.145 | 145,458 | AAPL | 60 | polygon_io |
2023-02-15T17:05:00Z | 155.1 | 155.2038 | 155.14 | 155.115 | 86,954 | AAPL | 60 | polygon_io |
2023-02-15T17:06:00Z | 154.71 | 155.13 | 155.115 | 154.86 | 232,442 | AAPL | 60 | polygon_io |
2023-02-15T17:07:00Z | 154.81 | 154.92 | 154.86 | 154.885 | 88,389 | AAPL | 60 | polygon_io |
2023-02-15T17:08:00Z | 154.85 | 154.94 | 154.9 | 154.89 | 78,458 | AAPL | 60 | polygon_io |
2023-02-15T17:09:00Z | 154.82 | 154.91 | 154.9 | 154.8557 | 59,688 | AAPL | 60 | polygon_io |
2023-02-15T17:10:00Z | 154.84 | 154.95 | 154.845 | 154.95 | 45,300 | AAPL | 60 | polygon_io |
2023-02-15T17:11:00Z | 154.75 | 154.9681 | 154.9448 | 154.7763 | 103,003 | AAPL | 60 | polygon_io |
2023-02-15T17:12:00Z | 154.7634 | 154.89 | 154.7634 | 154.88 | 71,356 | AAPL | 60 | polygon_io |
2023-02-15T17:13:00Z | 154.81 | 154.9 | 154.88 | 154.825 | 43,618 | AAPL | 60 | polygon_io |
2023-02-15T17:14:00Z | 154.79 | 154.9 | 154.83 | 154.89 | 75,928 | AAPL | 60 | polygon_io |
2023-02-15T17:15:00Z | 154.72 | 154.87 | 154.87 | 154.82 | 94,020 | AAPL | 60 | polygon_io |
2023-02-15T17:16:00Z | 154.77 | 154.91 | 154.8159 | 154.8799 | 88,360 | AAPL | 60 | polygon_io |
2023-02-15T17:17:00Z | 154.81 | 154.94 | 154.8899 | 154.845 | 58,233 | AAPL | 60 | polygon_io |
2023-02-15T17:18:00Z | 154.82 | 154.96 | 154.83 | 154.8914 | 75,529 | AAPL | 60 | polygon_io |
2023-02-15T17:19:00Z | 154.82 | 154.895 | 154.8901 | 154.88 | 69,170 | AAPL | 60 | polygon_io |
2023-02-15T17:20:00Z | 154.765 | 154.88 | 154.88 | 154.84 | 78,925 | AAPL | 60 | polygon_io |
2023-02-15T17:21:00Z | 154.8 | 154.92 | 154.8325 | 154.8959 | 82,245 | AAPL | 60 | polygon_io |
2023-02-15T17:22:00Z | 154.84 | 154.95 | 154.8901 | 154.88 | 88,751 | AAPL | 60 | polygon_io |
2023-02-15T17:23:00Z | 154.76 | 154.94 | 154.88 | 154.875 | 128,130 | AAPL | 60 | polygon_io |
2023-02-15T17:24:00Z | 154.78 | 154.88 | 154.87 | 154.8347 | 66,396 | AAPL | 60 | polygon_io |
2023-02-15T17:25:00Z | 154.73 | 154.9 | 154.835 | 154.78 | 77,895 | AAPL | 60 | polygon_io |
2023-02-15T17:26:00Z | 154.77 | 154.9 | 154.8155 | 154.8901 | 81,608 | AAPL | 60 | polygon_io |
2023-02-15T17:27:00Z | 154.8 | 154.91 | 154.9 | 154.84 | 76,184 | AAPL | 60 | polygon_io |
2023-02-15T17:28:00Z | 154.73 | 154.8383 | 154.83 | 154.77 | 69,170 | AAPL | 60 | polygon_io |
2023-02-15T17:29:00Z | 154.57 | 154.77 | 154.76 | 154.65 | 160,990 | AAPL | 60 | polygon_io |
2023-02-15T17:30:00Z | 154.6 | 154.725 | 154.6502 | 154.69 | 87,972 | AAPL | 60 | polygon_io |
2023-02-15T17:31:00Z | 154.655 | 154.745 | 154.69 | 154.715 | 78,160 | AAPL | 60 | polygon_io |
2023-02-15T17:32:00Z | 154.68 | 154.78 | 154.71 | 154.7 | 44,556 | AAPL | 60 | polygon_io |
2023-02-15T17:33:00Z | 154.6901 | 154.78 | 154.6901 | 154.77 | 56,118 | AAPL | 60 | polygon_io |
2023-02-15T17:34:00Z | 154.7498 | 154.9 | 154.77 | 154.8615 | 1,115,074 | AAPL | 60 | polygon_io |
2023-02-15T17:35:00Z | 154.7901 | 154.92 | 154.85 | 154.799 | 88,122 | AAPL | 60 | polygon_io |
2023-02-15T17:36:00Z | 154.8 | 154.9799 | 154.8 | 154.9799 | 81,457 | AAPL | 60 | polygon_io |
2023-02-15T17:37:00Z | 153.5 | 154.98 | 154.97 | 154.155 | 1,057,366 | AAPL | 60 | polygon_io |
2023-02-15T17:38:00Z | 153.77 | 154.47 | 154.15 | 154.13 | 621,935 | AAPL | 60 | polygon_io |
2023-02-15T17:39:00Z | 153.7601 | 154.25 | 154.1599 | 154.1 | 399,839 | AAPL | 60 | polygon_io |
2023-02-15T17:40:00Z | 154.09 | 154.67 | 154.1 | 154.51 | 327,268 | AAPL | 60 | polygon_io |
2023-02-15T17:41:00Z | 154.41 | 154.64 | 154.49 | 154.565 | 150,379 | AAPL | 60 | polygon_io |
2023-02-15T17:42:00Z | 154.43 | 154.59 | 154.5699 | 154.5155 | 142,936 | AAPL | 60 | polygon_io |
2023-02-15T17:43:00Z | 154.5 | 154.7 | 154.54 | 154.5957 | 218,219 | AAPL | 60 | polygon_io |
2023-02-15T17:44:00Z | 154.5401 | 154.67 | 154.5872 | 154.59 | 138,466 | AAPL | 60 | polygon_io |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.