Datasets:

CryptoSpartan
/

stocks_bars_1m

open float64 0.12 9.96k	high float64 0.12 9.96k	low float64 0.12 9.95k	close float64 0.12 9.96k	volume uint32 10 382M	trade_count uint32 1 141k	vol_weighted_avg_price float64 0.12 9.96k	timestamp timestamp[ms, tz=UTC]date 2016-01-01 00:00:00 2026-02-14 00:59:00	ticker stringclasses 578 values	name stringclasses 579 values
41.06	41.08	41.04	41.08	903	13	41.049646	2016-01-04T14:30:00	A	Agilent Technologies
41	41.04	40.94	40.95	81,168	84	40.997331	2016-01-04T14:33:00	A	Agilent Technologies
41	41	40.94	40.99	9,303	67	40.969888	2016-01-04T14:34:00	A	Agilent Technologies
40.99	41	40.96	40.975	15,475	139	40.979563	2016-01-04T14:35:00	A	Agilent Technologies
40.98	41.09	40.98	41.08	12,688	86	41.01641	2016-01-04T14:36:00	A	Agilent Technologies
41.07	41.19	41.05	41.17	33,884	252	41.097825	2016-01-04T14:37:00	A	Agilent Technologies
41.16	41.17	41.12	41.155	8,752	85	41.153337	2016-01-04T14:38:00	A	Agilent Technologies
41.155	41.155	41.09	41.1	7,720	87	41.116825	2016-01-04T14:39:00	A	Agilent Technologies
41.09	41.09	40.955	40.97	7,120	63	40.995099	2016-01-04T14:40:00	A	Agilent Technologies
40.97	41	40.9	40.91	21,293	143	40.963223	2016-01-04T14:41:00	A	Agilent Technologies
40.9	40.9	40.88	40.88	1,271	15	40.893636	2016-01-04T14:42:00	A	Agilent Technologies
40.875	40.94	40.875	40.94	5,346	33	40.907431	2016-01-04T14:43:00	A	Agilent Technologies
40.93	41.01	40.93	40.96	2,600	26	40.976667	2016-01-04T14:44:00	A	Agilent Technologies
40.92	40.94	40.8	40.85	7,589	53	40.883378	2016-01-04T14:45:00	A	Agilent Technologies
40.86	40.87	40.84	40.87	2,819	28	40.849615	2016-01-04T14:46:00	A	Agilent Technologies
40.88	40.94	40.875	40.94	2,400	23	40.896314	2016-01-04T14:47:00	A	Agilent Technologies
40.92	40.94	40.92	40.928	3,475	30	40.930095	2016-01-04T14:48:00	A	Agilent Technologies
40.91	40.91	40.87	40.875	2,672	33	40.897047	2016-01-04T14:49:00	A	Agilent Technologies
40.875	40.9	40.83	40.85	14,897	136	40.872304	2016-01-04T14:50:00	A	Agilent Technologies
40.86	40.89	40.85	40.88	11,838	95	40.860434	2016-01-04T14:51:00	A	Agilent Technologies
40.88	40.9	40.84	40.86	16,700	138	40.8615	2016-01-04T14:52:00	A	Agilent Technologies
40.87	40.87	40.81	40.8311	7,751	72	40.853126	2016-01-04T14:53:00	A	Agilent Technologies
40.83	40.85	40.83	40.84	5,384	46	40.84172	2016-01-04T14:54:00	A	Agilent Technologies
40.84	40.87	40.83	40.86	4,820	36	40.849248	2016-01-04T14:55:00	A	Agilent Technologies
40.86	40.89	40.85	40.88	2,835	20	40.866786	2016-01-04T14:56:00	A	Agilent Technologies
40.87	40.89	40.86	40.88	2,700	27	40.875625	2016-01-04T14:57:00	A	Agilent Technologies
40.87	40.87	40.85	40.87	1,602	19	40.861429	2016-01-04T14:58:00	A	Agilent Technologies
40.88	40.9	40.86	40.86	1,586	29	40.883333	2016-01-04T14:59:00	A	Agilent Technologies
40.87	40.88	40.83	40.83	11,729	76	40.851156	2016-01-04T15:00:00	A	Agilent Technologies
40.82	40.83	40.77	40.8	2,910	29	40.80931	2016-01-04T15:01:00	A	Agilent Technologies
40.81	40.81	40.72	40.721	12,181	92	40.767877	2016-01-04T15:02:00	A	Agilent Technologies
40.75	40.77	40.72	40.76	7,280	62	40.755532	2016-01-04T15:03:00	A	Agilent Technologies
40.77	40.77	40.69	40.69	4,619	41	40.716429	2016-01-04T15:04:00	A	Agilent Technologies
40.68	40.7	40.66	40.7	1,605	18	40.681993	2016-01-04T15:05:00	A	Agilent Technologies
40.71	40.73	40.69	40.72	2,457	25	40.714583	2016-01-04T15:06:00	A	Agilent Technologies
40.7299	40.7299	40.69	40.71	3,690	47	40.710642	2016-01-04T15:07:00	A	Agilent Technologies
40.71	40.72	40.69	40.69	2,761	27	40.712381	2016-01-04T15:08:00	A	Agilent Technologies
40.7	40.73	40.67	40.7	4,095	41	40.704054	2016-01-04T15:09:00	A	Agilent Technologies
40.71	40.73	40.7	40.73	4,521	48	40.717567	2016-01-04T15:10:00	A	Agilent Technologies
40.74	40.77	40.68	40.68	4,544	45	40.737101	2016-01-04T15:11:00	A	Agilent Technologies
40.69	40.75	40.69	40.75	1,905	21	40.726667	2016-01-04T15:12:00	A	Agilent Technologies
40.75	40.76	40.7177	40.73	5,143	51	40.738545	2016-01-04T15:13:00	A	Agilent Technologies
40.73	40.76	40.66	40.76	7,548	77	40.716304	2016-01-04T15:14:00	A	Agilent Technologies
40.75	40.76	40.74	40.75	5,965	43	40.748998	2016-01-04T15:15:00	A	Agilent Technologies
40.75	40.76	40.73	40.75	8,974	79	40.749808	2016-01-04T15:16:00	A	Agilent Technologies
40.75	40.77	40.73	40.75	11,757	117	40.753306	2016-01-04T15:17:00	A	Agilent Technologies
40.75	40.76	40.72	40.75	6,098	55	40.744868	2016-01-04T15:18:00	A	Agilent Technologies
40.75	40.76	40.74	40.75	6,150	47	40.754754	2016-01-04T15:19:00	A	Agilent Technologies
40.75	40.85	40.75	40.83	6,521	63	40.800155	2016-01-04T15:20:00	A	Agilent Technologies
40.83	40.83	40.81	40.83	2,100	21	40.82155	2016-01-04T15:21:00	A	Agilent Technologies
40.84	40.875	40.83	40.85	5,782	57	40.853148	2016-01-04T15:22:00	A	Agilent Technologies
40.82	40.83	40.78	40.83	4,096	36	40.815739	2016-01-04T15:23:00	A	Agilent Technologies
40.84	40.85	40.815	40.815	1,506	19	40.836833	2016-01-04T15:24:00	A	Agilent Technologies
40.82	40.83	40.81	40.82	3,659	36	40.819082	2016-01-04T15:25:00	A	Agilent Technologies
40.83	40.87	40.82	40.87	1,656	18	40.842	2016-01-04T15:26:00	A	Agilent Technologies
40.87	40.92	40.87	40.9	3,340	35	40.903724	2016-01-04T15:27:00	A	Agilent Technologies
40.9	40.94	40.86	40.86	3,890	42	40.910059	2016-01-04T15:28:00	A	Agilent Technologies
40.86	40.88	40.86	40.86	1,760	15	40.869324	2016-01-04T15:29:00	A	Agilent Technologies
40.84	40.85	40.815	40.82	2,855	35	40.833208	2016-01-04T15:30:00	A	Agilent Technologies
40.825	40.825	40.79	40.79	4,340	45	40.811538	2016-01-04T15:31:00	A	Agilent Technologies
40.79	40.79	40.78	40.79	2,502	30	40.786454	2016-01-04T15:32:00	A	Agilent Technologies
40.78	40.79	40.75	40.76	3,756	34	40.77592	2016-01-04T15:33:00	A	Agilent Technologies
40.77	40.77	40.74	40.77	3,684	33	40.759495	2016-01-04T15:34:00	A	Agilent Technologies
40.77	40.78	40.7	40.73	8,078	79	40.745992	2016-01-04T15:35:00	A	Agilent Technologies
40.73	40.74	40.71	40.71	1,674	19	40.720714	2016-01-04T15:36:00	A	Agilent Technologies
40.71	40.7137	40.68	40.68	3,794	39	40.701559	2016-01-04T15:37:00	A	Agilent Technologies
40.67	40.67	40.63	40.63	10,888	70	40.649963	2016-01-04T15:38:00	A	Agilent Technologies
40.63	40.63	40.57	40.59	9,487	76	40.605581	2016-01-04T15:39:00	A	Agilent Technologies
40.59	40.59	40.56	40.57	2,200	26	40.577778	2016-01-04T15:40:00	A	Agilent Technologies
40.57	40.59	40.57	40.58	2,915	30	40.582308	2016-01-04T15:41:00	A	Agilent Technologies
40.58	40.58	40.53	40.54	5,088	51	40.56661	2016-01-04T15:42:00	A	Agilent Technologies
40.53	40.64	40.52	40.64	5,708	48	40.573393	2016-01-04T15:43:00	A	Agilent Technologies
40.64	40.67	40.63	40.63	7,940	55	40.656749	2016-01-04T15:44:00	A	Agilent Technologies
40.64	40.69	40.57	40.57	28,136	190	40.656578	2016-01-04T15:45:00	A	Agilent Technologies
40.57	40.61	40.56	40.61	3,104	38	40.577273	2016-01-04T15:46:00	A	Agilent Technologies
40.62	40.62	40.58	40.58	7,359	72	40.599971	2016-01-04T15:47:00	A	Agilent Technologies
40.58	40.59	40.55	40.56	6,210	65	40.571816	2016-01-04T15:48:00	A	Agilent Technologies
40.5568	40.59	40.55	40.59	4,003	34	40.564185	2016-01-04T15:49:00	A	Agilent Technologies
40.61	40.6108	40.55	40.56	5,374	52	40.577266	2016-01-04T15:50:00	A	Agilent Technologies
40.55	40.56	40.5	40.5	7,644	70	40.534621	2016-01-04T15:51:00	A	Agilent Technologies
40.505	40.54	40.5	40.53	5,294	51	40.519665	2016-01-04T15:52:00	A	Agilent Technologies
40.52	40.52	40.46	40.47	6,366	58	40.4943	2016-01-04T15:53:00	A	Agilent Technologies
40.48	40.51	40.48	40.49	3,619	36	40.493534	2016-01-04T15:54:00	A	Agilent Technologies
40.48	40.48	40.42	40.45	7,726	71	40.442474	2016-01-04T15:55:00	A	Agilent Technologies
40.45	40.45	40.43	40.45	4,416	41	40.44007	2016-01-04T15:56:00	A	Agilent Technologies
40.45	40.47	40.44	40.47	2,391	30	40.451667	2016-01-04T15:57:00	A	Agilent Technologies
40.47	40.49	40.46	40.47	3,633	37	40.478423	2016-01-04T15:58:00	A	Agilent Technologies
40.48	40.49	40.48	40.49	946	11	40.486667	2016-01-04T15:59:00	A	Agilent Technologies
40.49	40.49	40.42	40.43	12,408	105	40.447312	2016-01-04T16:00:00	A	Agilent Technologies
40.43	40.43	40.38	40.39	11,764	121	40.403701	2016-01-04T16:01:00	A	Agilent Technologies
40.39	40.4	40.34	40.36	9,396	86	40.371863	2016-01-04T16:02:00	A	Agilent Technologies
40.36	40.39	40.35	40.38	9,091	46	40.369449	2016-01-04T16:03:00	A	Agilent Technologies
40.38	40.41	40.38	40.38	4,361	40	40.397857	2016-01-04T16:04:00	A	Agilent Technologies
40.37	40.37	40.35	40.37	4,485	44	40.364226	2016-01-04T16:05:00	A	Agilent Technologies
40.361	40.4	40.35	40.4	3,082	29	40.374355	2016-01-04T16:06:00	A	Agilent Technologies
40.4	40.41	40.37	40.39	5,452	41	40.392652	2016-01-04T16:07:00	A	Agilent Technologies
40.38	40.44	40.36	40.41	24,174	127	40.380682	2016-01-04T16:08:00	A	Agilent Technologies
40.42	40.44	40.386	40.39	3,532	32	40.409842	2016-01-04T16:09:00	A	Agilent Technologies
40.38	40.38	40.345	40.35	2,201	29	40.358158	2016-01-04T16:10:00	A	Agilent Technologies
40.34	40.36	40.34	40.36	1,638	19	40.353333	2016-01-04T16:11:00	A	Agilent Technologies

End of preview. Expand in Data Studio

Dataset Details

Stock bars down to the 1 minute level from various stocks and ETFs. Data goes back to 2016.

Schema (when in a polars DataFrame):

'open': Float64,
'high': Float64,
'low': Float64,
'close': Float64,
'trade_count': UInt32,
'volume': UInt32,
'vol_weighted_avg_price': Float64,
'timestamp': Datetime(time_unit='ms', time_zone='UTC'),
'ticker': Categorical,
'name': Categorical

Source Data

Data was scraped from the alpaca.markets Historical Bars API

Downloads last month: 66

Size of downloaded dataset files:

9.61 GB

Size of the auto-converted Parquet files:

9.61 GB

Number of rows:

531,912,667