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 |
|---|---|---|---|---|---|---|---|---|
2025-01-27T13:40:00Z | 393.39 | 394.8805 | 394.2 | 393.8 | 52,156 | TSLA | 300 | polygon_io |
2025-01-27T13:45:00Z | 393.6 | 394.13 | 393.73 | 393.8 | 42,677 | TSLA | 300 | polygon_io |
2025-01-27T13:50:00Z | 393.01 | 394.21 | 393.9038 | 394 | 80,291 | TSLA | 300 | polygon_io |
2025-01-27T13:55:00Z | 393.8757 | 395.11 | 394.1755 | 394.49 | 67,681 | TSLA | 300 | polygon_io |
2025-01-27T14:00:00Z | 393.4052 | 394.49 | 394.44 | 393.51 | 56,006 | TSLA | 300 | polygon_io |
2025-01-27T14:05:00Z | 393.25 | 393.7 | 393.67 | 393.35 | 47,942 | TSLA | 300 | polygon_io |
2025-01-27T14:10:00Z | 392.27 | 393.57 | 393.36 | 393 | 92,293 | TSLA | 300 | polygon_io |
2025-01-27T14:15:00Z | 392.02 | 393 | 393 | 392.3265 | 83,961 | TSLA | 300 | polygon_io |
2025-01-27T14:20:00Z | 391.58 | 392.98 | 392.4 | 391.59 | 71,946 | TSLA | 300 | polygon_io |
2025-01-27T14:25:00Z | 390.8535 | 394.88 | 391.55 | 394.88 | 191,381 | TSLA | 300 | polygon_io |
2025-01-27T14:30:00Z | 393.393 | 400.72 | 394.8 | 398.95 | 3,186,786 | TSLA | 300 | polygon_io |
2025-01-27T14:35:00Z | 396.34 | 402.1672 | 398.85 | 400.36 | 1,612,612 | TSLA | 300 | polygon_io |
2025-01-27T14:40:00Z | 397.3701 | 401.5 | 400.36 | 400.81 | 1,304,132 | TSLA | 300 | polygon_io |
2025-01-27T14:45:00Z | 398.92 | 404.51 | 400.85 | 402.865 | 1,663,203 | TSLA | 300 | polygon_io |
2025-01-27T14:50:00Z | 401.5681 | 405.5099 | 402.75 | 405.076 | 1,273,504 | TSLA | 300 | polygon_io |
2025-01-27T14:55:00Z | 402.5901 | 405.15 | 405.0101 | 404.0665 | 975,380 | TSLA | 300 | polygon_io |
2025-01-27T15:00:00Z | 401.6 | 405.7599 | 404 | 401.9087 | 1,098,571 | TSLA | 300 | polygon_io |
2025-01-27T15:05:00Z | 400.82 | 404.02 | 401.92 | 401.49 | 935,601 | TSLA | 300 | polygon_io |
2025-01-27T15:10:00Z | 400.04 | 402.5899 | 401.4 | 400.9317 | 760,897 | TSLA | 300 | polygon_io |
2025-01-27T15:15:00Z | 397.501 | 401.7999 | 400.8809 | 397.87 | 1,014,559 | TSLA | 300 | polygon_io |
2025-01-27T15:20:00Z | 397.8 | 401.18 | 397.855 | 400.6 | 835,318 | TSLA | 300 | polygon_io |
2025-01-27T15:25:00Z | 399.06 | 402.33 | 400.6 | 402.275 | 707,773 | TSLA | 300 | polygon_io |
2025-01-27T15:30:00Z | 401.7196 | 403.69 | 402.23 | 403.54 | 707,203 | TSLA | 300 | polygon_io |
2025-01-27T15:35:00Z | 402.5 | 404.9 | 403.4551 | 403.41 | 816,520 | TSLA | 300 | polygon_io |
2025-01-27T15:40:00Z | 403.5 | 405.39 | 403.61 | 404.62 | 729,957 | TSLA | 300 | polygon_io |
2025-01-27T15:45:00Z | 403.2 | 405.1 | 404.62 | 403.74 | 547,041 | TSLA | 300 | polygon_io |
2025-01-27T15:50:00Z | 403.55 | 406.29 | 403.8281 | 406.1799 | 737,583 | TSLA | 300 | polygon_io |
2025-01-27T15:55:00Z | 402.3 | 406.69 | 406.08 | 403.3 | 914,531 | TSLA | 300 | polygon_io |
2025-01-27T16:00:00Z | 403.05 | 405.66 | 403.3 | 404.9 | 514,771 | TSLA | 300 | polygon_io |
2025-01-27T16:05:00Z | 401.56 | 405.25 | 404.99 | 402.12 | 562,973 | TSLA | 300 | polygon_io |
2025-01-27T16:10:00Z | 400.9 | 402.93 | 402.18 | 401.39 | 458,312 | TSLA | 300 | polygon_io |
2025-01-27T16:15:00Z | 400.78 | 403.13 | 401.42 | 402.66 | 451,987 | TSLA | 300 | polygon_io |
2025-01-27T16:20:00Z | 399.97 | 402.83 | 402.6 | 400.0101 | 577,193 | TSLA | 300 | polygon_io |
2025-01-27T16:25:00Z | 398.62 | 400.4999 | 400.1 | 399.28 | 638,181 | TSLA | 300 | polygon_io |
2025-01-27T16:30:00Z | 398.99 | 400.2199 | 399.33 | 399.03 | 390,443 | TSLA | 300 | polygon_io |
2025-01-27T16:35:00Z | 398.09 | 400.4799 | 399.05 | 398.7792 | 597,246 | TSLA | 300 | polygon_io |
2025-01-27T16:40:00Z | 397.77 | 399.45 | 398.6801 | 399.1877 | 505,429 | TSLA | 300 | polygon_io |
2025-01-27T16:45:00Z | 398.83 | 400.9799 | 399.13 | 400.24 | 482,935 | TSLA | 300 | polygon_io |
2025-01-27T16:50:00Z | 398.8 | 400.8425 | 400.11 | 398.83 | 401,957 | TSLA | 300 | polygon_io |
2025-01-27T16:55:00Z | 398.87 | 400.4999 | 398.91 | 399.75 | 286,042 | TSLA | 300 | polygon_io |
2025-01-27T17:00:00Z | 399.44 | 401.5076 | 399.7623 | 400.275 | 396,514 | TSLA | 300 | polygon_io |
2025-01-27T17:05:00Z | 398.16 | 400.6899 | 400.21 | 398.232 | 363,025 | TSLA | 300 | polygon_io |
2025-01-27T17:10:00Z | 396.88 | 398.4 | 398.16 | 397.32 | 604,956 | TSLA | 300 | polygon_io |
2025-01-27T17:15:00Z | 396.05 | 398 | 397.46 | 396.24 | 425,032 | TSLA | 300 | polygon_io |
2025-01-27T17:20:00Z | 395.0501 | 396.4699 | 396.35 | 395.85 | 566,096 | TSLA | 300 | polygon_io |
2025-01-27T17:25:00Z | 395.2801 | 397.43 | 395.8526 | 397.1548 | 513,549 | TSLA | 300 | polygon_io |
2025-01-27T17:30:00Z | 396.78 | 398.3 | 397.09 | 398.22 | 335,819 | TSLA | 300 | polygon_io |
2025-01-27T17:35:00Z | 397.9 | 398.8 | 398.2 | 398.74 | 368,128 | TSLA | 300 | polygon_io |
2025-01-27T17:40:00Z | 396.81 | 398.83 | 398.7295 | 397.63 | 334,795 | TSLA | 300 | polygon_io |
2025-01-27T17:45:00Z | 395.5631 | 397.75 | 397.75 | 395.82 | 367,959 | TSLA | 300 | polygon_io |
2025-01-27T17:50:00Z | 395.1313 | 396.27 | 395.79 | 395.765 | 347,976 | TSLA | 300 | polygon_io |
2025-01-27T17:55:00Z | 394.83 | 396.56 | 395.84 | 395.02 | 549,967 | TSLA | 300 | polygon_io |
2025-01-27T18:00:00Z | 395.07 | 397.25 | 395.09 | 396.87 | 393,946 | TSLA | 300 | polygon_io |
2025-01-27T18:05:00Z | 396.16 | 397.3799 | 396.94 | 396.655 | 328,146 | TSLA | 300 | polygon_io |
2025-01-27T18:10:00Z | 396.02 | 397.11 | 396.655 | 396.38 | 248,078 | TSLA | 300 | polygon_io |
2025-01-27T18:15:00Z | 394.92 | 396.9279 | 396.325 | 395.6299 | 339,840 | TSLA | 300 | polygon_io |
2025-01-27T18:20:00Z | 394.55 | 396.36 | 395.66 | 394.75 | 372,824 | TSLA | 300 | polygon_io |
2025-01-27T18:25:00Z | 393.84 | 395.3533 | 394.84 | 393.9535 | 472,915 | TSLA | 300 | polygon_io |
2025-01-27T18:30:00Z | 393.7 | 395.8 | 393.96 | 395.245 | 441,395 | TSLA | 300 | polygon_io |
2025-01-27T18:35:00Z | 395.2346 | 397.32 | 395.3 | 396.11 | 426,552 | TSLA | 300 | polygon_io |
2025-01-27T18:40:00Z | 395.88 | 396.84 | 396.04 | 396.21 | 283,420 | TSLA | 300 | polygon_io |
2025-01-27T18:45:00Z | 395.2 | 396.5 | 396.18 | 395.3 | 281,914 | TSLA | 300 | polygon_io |
2025-01-27T18:50:00Z | 395 | 396 | 395.23 | 395.05 | 256,373 | TSLA | 300 | polygon_io |
2025-01-27T18:55:00Z | 394.15 | 395.23 | 395.06 | 394.37 | 299,097 | TSLA | 300 | polygon_io |
2025-01-27T19:00:00Z | 394.27 | 395.38 | 394.27 | 394.77 | 288,314 | TSLA | 300 | polygon_io |
2025-01-27T19:05:00Z | 393.42 | 394.93 | 394.845 | 393.46 | 365,910 | TSLA | 300 | polygon_io |
2025-01-27T19:10:00Z | 393.48 | 395.88 | 393.5 | 394.81 | 437,972 | TSLA | 300 | polygon_io |
2025-01-27T19:15:00Z | 394.2 | 395.44 | 394.94 | 394.87 | 284,293 | TSLA | 300 | polygon_io |
2025-01-27T19:20:00Z | 394.18 | 395.351 | 394.82 | 394.8892 | 258,116 | TSLA | 300 | polygon_io |
2025-01-27T19:25:00Z | 394.94 | 396.61 | 394.94 | 396.46 | 378,839 | TSLA | 300 | polygon_io |
2025-01-27T19:30:00Z | 395.15 | 396.6099 | 396.45 | 396.3338 | 297,018 | TSLA | 300 | polygon_io |
2025-01-27T19:35:00Z | 395.04 | 396.43 | 396.36 | 395.7 | 278,657 | TSLA | 300 | polygon_io |
2025-01-27T19:40:00Z | 393.07 | 395.96 | 395.71 | 393.17 | 573,978 | TSLA | 300 | polygon_io |
2025-01-27T19:45:00Z | 391.4 | 393.427 | 393.3671 | 391.625 | 734,978 | TSLA | 300 | polygon_io |
2025-01-27T19:50:00Z | 390.32 | 391.9199 | 391.7 | 390.37 | 817,777 | TSLA | 300 | polygon_io |
2025-01-27T19:55:00Z | 389.39 | 391.3 | 390.48 | 389.52 | 920,632 | TSLA | 300 | polygon_io |
2025-01-27T20:00:00Z | 389 | 392.3588 | 389.55 | 392.11 | 842,066 | TSLA | 300 | polygon_io |
2025-01-27T20:05:00Z | 391.4841 | 393.39 | 392.05 | 393.1974 | 551,899 | TSLA | 300 | polygon_io |
2025-01-27T20:10:00Z | 391.76 | 393.95 | 393.19 | 392.25 | 561,512 | TSLA | 300 | polygon_io |
2025-01-27T20:15:00Z | 391.685 | 393.58 | 392.19 | 393.45 | 448,572 | TSLA | 300 | polygon_io |
2025-01-27T20:20:00Z | 393 | 394.9002 | 393.45 | 394.39 | 478,111 | TSLA | 300 | polygon_io |
2025-01-27T20:25:00Z | 393.73 | 395.42 | 394.395 | 394.5 | 521,138 | TSLA | 300 | polygon_io |
2025-01-27T20:30:00Z | 392.4 | 394.92 | 394.5 | 392.81 | 538,110 | TSLA | 300 | polygon_io |
2025-01-27T20:35:00Z | 392.82 | 394.65 | 392.83 | 394.14 | 507,635 | TSLA | 300 | polygon_io |
2025-01-27T20:40:00Z | 393.1701 | 394.5393 | 394.19 | 393.82 | 438,902 | TSLA | 300 | polygon_io |
2025-01-27T20:45:00Z | 393.735 | 395.4 | 393.81 | 394.47 | 651,555 | TSLA | 300 | polygon_io |
2025-01-27T20:50:00Z | 394 | 396 | 394.35 | 394.545 | 852,884 | TSLA | 300 | polygon_io |
2025-01-27T20:55:00Z | 394.655 | 397.45 | 394.71 | 397.06 | 1,437,804 | TSLA | 300 | polygon_io |
2025-01-27T21:00:00Z | 396.5707 | 399.5 | 397.15 | 399.5 | 223,020 | TSLA | 300 | polygon_io |
2025-01-27T21:05:00Z | 397.15 | 399.9 | 399.5 | 399.3 | 117,009 | TSLA | 300 | polygon_io |
2025-01-27T21:10:00Z | 398.5 | 399.4308 | 399.3 | 399.12 | 38,430 | TSLA | 300 | polygon_io |
2025-01-27T21:15:00Z | 398.8 | 399.4 | 399 | 398.8 | 33,808 | TSLA | 300 | polygon_io |
2025-01-27T21:20:00Z | 398.3308 | 399.1 | 398.76 | 399.1 | 21,364 | TSLA | 300 | polygon_io |
2025-01-27T21:25:00Z | 398.81 | 399.2 | 399.0664 | 398.8118 | 14,487 | TSLA | 300 | polygon_io |
2025-01-27T21:30:00Z | 398.81 | 399.2 | 398.99 | 399.18 | 15,402 | TSLA | 300 | polygon_io |
2025-01-27T21:35:00Z | 398.81 | 399.2 | 399.1799 | 398.92 | 18,373 | TSLA | 300 | polygon_io |
2025-01-27T21:40:00Z | 398.81 | 399 | 399 | 398.85 | 14,370 | TSLA | 300 | polygon_io |
2025-01-27T21:45:00Z | 398.5 | 399 | 398.9 | 398.6 | 20,283 | TSLA | 300 | polygon_io |
2025-01-27T21:50:00Z | 397.15 | 398.6 | 398.6 | 398.04 | 14,554 | TSLA | 300 | polygon_io |
2025-01-27T21:55:00Z | 397.81 | 398.48 | 398 | 398.2057 | 11,860 | TSLA | 300 | polygon_io |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.