PREVIEW / stock_5min / 2021-01-29
file: by_date/stock_5min/2021/2021-01-29.parquet size: 8.1 MB rows: 503,538 symbols: 2,742
schema
timestamp TIMESTAMP symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| timestamp | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2021-01-29 04:00:00 | AAPL | Stock | 135.6 | 135.72 | 135.4 | 135.72 | 16968.0 |
| 2021-01-29 04:05:00 | AAPL | Stock | 135.72 | 136.1 | 135.72 | 136.06 | 13352.0 |
| 2021-01-29 04:10:00 | AAPL | Stock | 135.9 | 135.95 | 135.1 | 135.5 | 5462.0 |
| 2021-01-29 04:15:00 | AAPL | Stock | 135.45 | 135.6 | 135.35 | 135.4 | 10564.0 |
| 2021-01-29 04:20:00 | AAPL | Stock | 135.31 | 135.31 | 135.06 | 135.23 | 8814.0 |
| 2021-01-29 04:25:00 | AAPL | Stock | 135.32 | 136.0 | 135.23 | 135.88 | 5583.0 |
| 2021-01-29 04:30:00 | AAPL | Stock | 135.88 | 135.88 | 135.7 | 135.77 | 11500.0 |
| 2021-01-29 04:35:00 | AAPL | Stock | 135.8 | 135.95 | 135.8 | 135.81 | 2355.0 |
| 2021-01-29 04:40:00 | AAPL | Stock | 135.86 | 135.86 | 135.65 | 135.65 | 5563.0 |
| 2021-01-29 04:45:00 | AAPL | Stock | 135.71 | 135.71 | 135.0 | 135.22 | 14413.0 |
| 2021-01-29 04:50:00 | AAPL | Stock | 135.31 | 135.61 | 135.12 | 135.45 | 5586.0 |
| 2021-01-29 04:55:00 | AAPL | Stock | 135.38 | 135.45 | 135.38 | 135.4 | 3936.0 |
| 2021-01-29 05:00:00 | AAPL | Stock | 135.32 | 135.32 | 135.0 | 135.2 | 10147.0 |
| 2021-01-29 05:05:00 | AAPL | Stock | 135.02 | 135.19 | 135.0 | 135.06 | 2853.0 |
| 2021-01-29 05:10:00 | AAPL | Stock | 135.14 | 135.24 | 135.0 | 135.23 | 8399.0 |
| 2021-01-29 05:15:00 | AAPL | Stock | 135.23 | 135.3 | 134.76 | 134.87 | 26901.0 |
| 2021-01-29 05:20:00 | AAPL | Stock | 134.98 | 135.27 | 134.83 | 135.26 | 4280.0 |
| 2021-01-29 05:25:00 | AAPL | Stock | 135.26 | 135.28 | 135.22 | 135.28 | 950.0 |
| 2021-01-29 05:30:00 | AAPL | Stock | 135.24 | 135.29 | 135.24 | 135.25 | 1119.0 |
| 2021-01-29 05:35:00 | AAPL | Stock | 135.45 | 135.57 | 135.45 | 135.48 | 2262.0 |
| 2021-01-29 05:40:00 | AAPL | Stock | 135.47 | 135.7 | 135.47 | 135.69 | 1613.0 |
| 2021-01-29 05:45:00 | AAPL | Stock | 135.69 | 135.75 | 135.61 | 135.75 | 2066.0 |
| 2021-01-29 05:50:00 | AAPL | Stock | 135.75 | 135.8 | 135.7 | 135.8 | 625.0 |
| 2021-01-29 05:55:00 | AAPL | Stock | 135.89 | 136.03 | 135.89 | 135.96 | 3371.0 |
| 2021-01-29 06:00:00 | AAPL | Stock | 136.01 | 136.01 | 135.92 | 135.92 | 681.0 |
| 2021-01-29 06:05:00 | AAPL | Stock | 135.84 | 135.89 | 135.84 | 135.86 | 761.0 |
| 2021-01-29 06:10:00 | AAPL | Stock | 135.45 | 136.13 | 135.27 | 136.13 | 10944.0 |
| 2021-01-29 06:15:00 | AAPL | Stock | 136.12 | 136.4 | 136.12 | 136.4 | 886.0 |
| 2021-01-29 06:20:00 | AAPL | Stock | 136.42 | 136.48 | 136.2 | 136.4 | 6965.0 |
| 2021-01-29 06:25:00 | AAPL | Stock | 136.45 | 136.49 | 136.31 | 136.42 | 7003.0 |
| 2021-01-29 06:30:00 | AAPL | Stock | 136.36 | 136.41 | 136.36 | 136.37 | 5950.0 |
| 2021-01-29 06:35:00 | AAPL | Stock | 136.41 | 136.63 | 136.41 | 136.6 | 9263.0 |
| 2021-01-29 06:40:00 | AAPL | Stock | 136.65 | 136.65 | 136.31 | 136.45 | 4675.0 |
| 2021-01-29 06:45:00 | AAPL | Stock | 136.4 | 136.49 | 136.1 | 136.14 | 6205.0 |
| 2021-01-29 06:50:00 | AAPL | Stock | 136.14 | 136.19 | 136.04 | 136.15 | 10919.0 |
| 2021-01-29 06:55:00 | AAPL | Stock | 136.02 | 136.13 | 136.02 | 136.13 | 1936.0 |
| 2021-01-29 07:00:00 | AAPL | Stock | 136.17 | 136.38 | 136.0 | 136.15 | 70573.0 |
| 2021-01-29 07:05:00 | AAPL | Stock | 136.15 | 136.2 | 136.0 | 136.2 | 27970.0 |
| 2021-01-29 07:10:00 | AAPL | Stock | 136.25 | 136.25 | 136.0 | 136.02 | 36711.0 |
| 2021-01-29 07:15:00 | AAPL | Stock | 136.0 | 136.12 | 135.96 | 136.01 | 37141.0 |
| 2021-01-29 07:20:00 | AAPL | Stock | 136.03 | 136.03 | 135.88 | 135.9 | 28193.0 |
| 2021-01-29 07:25:00 | AAPL | Stock | 135.92 | 136.12 | 135.8 | 136.1 | 40156.0 |
| 2021-01-29 07:30:00 | AAPL | Stock | 136.08 | 136.39 | 135.92 | 135.93 | 27699.0 |
| 2021-01-29 07:35:00 | AAPL | Stock | 135.93 | 136.06 | 135.7 | 135.9 | 58111.0 |
| 2021-01-29 07:40:00 | AAPL | Stock | 135.9 | 136.07 | 135.85 | 135.95 | 31315.0 |
| 2021-01-29 07:45:00 | AAPL | Stock | 135.93 | 135.93 | 135.74 | 135.77 | 17125.0 |
| 2021-01-29 07:50:00 | AAPL | Stock | 135.77 | 135.85 | 135.73 | 135.78 | 31433.0 |
| 2021-01-29 07:55:00 | AAPL | Stock | 135.76 | 135.87 | 135.74 | 135.85 | 17748.0 |
| 2021-01-29 08:00:00 | AAPL | Stock | 136.12 | 137.43 | 135.27 | 135.6 | 407103.0 |
| 2021-01-29 08:05:00 | AAPL | Stock | 135.6 | 135.85 | 135.5 | 135.57 | 66065.0 |
> showing 50 of 503,538 rows — these rows as CSV