PREVIEW / stock_5min / 2021-02-16
file: by_date/stock_5min/2021/2021-02-16.parquet size: 8.7 MB rows: 545,226 symbols: 2,827
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 |
|---|---|---|---|---|---|---|---|
| 2021-02-16 04:00:00 | AAPL | Stock | 135.78 | 136.44 | 135.78 | 136.3 | 12715.0 |
| 2021-02-16 04:05:00 | AAPL | Stock | 136.3 | 136.3 | 136.2 | 136.24 | 1880.0 |
| 2021-02-16 04:10:00 | AAPL | Stock | 136.2 | 136.24 | 136.2 | 136.22 | 10922.0 |
| 2021-02-16 04:15:00 | AAPL | Stock | 136.22 | 136.22 | 136.03 | 136.03 | 3834.0 |
| 2021-02-16 04:20:00 | AAPL | Stock | 136.03 | 136.13 | 136.03 | 136.09 | 760.0 |
| 2021-02-16 04:25:00 | AAPL | Stock | 136.02 | 136.05 | 136.01 | 136.03 | 1443.0 |
| 2021-02-16 04:30:00 | AAPL | Stock | 136.01 | 136.01 | 135.9 | 135.95 | 1727.0 |
| 2021-02-16 04:35:00 | AAPL | Stock | 135.9 | 136.0 | 135.9 | 135.9 | 3078.0 |
| 2021-02-16 04:40:00 | AAPL | Stock | 136.01 | 136.1 | 136.01 | 136.1 | 1796.0 |
| 2021-02-16 04:45:00 | AAPL | Stock | 136.04 | 136.04 | 135.93 | 135.96 | 6107.0 |
| 2021-02-16 04:50:00 | AAPL | Stock | 136.08 | 136.08 | 136.08 | 136.08 | 557.0 |
| 2021-02-16 04:55:00 | AAPL | Stock | 136.01 | 136.05 | 136.01 | 136.05 | 320.0 |
| 2021-02-16 05:00:00 | AAPL | Stock | 136.05 | 136.05 | 135.95 | 135.95 | 3030.0 |
| 2021-02-16 05:05:00 | AAPL | Stock | 135.97 | 135.97 | 135.9 | 135.91 | 577.0 |
| 2021-02-16 05:10:00 | AAPL | Stock | 135.9 | 135.9 | 135.88 | 135.88 | 593.0 |
| 2021-02-16 05:15:00 | AAPL | Stock | 135.83 | 135.85 | 135.82 | 135.85 | 4810.0 |
| 2021-02-16 05:20:00 | AAPL | Stock | 135.84 | 135.85 | 135.84 | 135.85 | 1827.0 |
| 2021-02-16 05:25:00 | AAPL | Stock | 135.85 | 135.85 | 135.85 | 135.85 | 2188.0 |
| 2021-02-16 05:30:00 | AAPL | Stock | 135.98 | 136.0 | 135.98 | 135.99 | 739.0 |
| 2021-02-16 05:40:00 | AAPL | Stock | 136.0 | 136.11 | 136.0 | 136.1 | 2174.0 |
| 2021-02-16 05:50:00 | AAPL | Stock | 136.11 | 136.14 | 136.11 | 136.14 | 808.0 |
| 2021-02-16 05:55:00 | AAPL | Stock | 136.09 | 136.09 | 136.09 | 136.09 | 100.0 |
| 2021-02-16 06:00:00 | AAPL | Stock | 136.07 | 136.08 | 136.01 | 136.01 | 342.0 |
| 2021-02-16 06:05:00 | AAPL | Stock | 136.07 | 136.1 | 135.98 | 135.98 | 1431.0 |
| 2021-02-16 06:10:00 | AAPL | Stock | 135.99 | 135.99 | 135.99 | 135.99 | 3930.0 |
| 2021-02-16 06:15:00 | AAPL | Stock | 135.99 | 136.05 | 135.99 | 136.05 | 1060.0 |
| 2021-02-16 06:20:00 | AAPL | Stock | 136.06 | 136.14 | 136.06 | 136.14 | 5572.0 |
| 2021-02-16 06:25:00 | AAPL | Stock | 136.15 | 136.15 | 136.15 | 136.15 | 827.0 |
| 2021-02-16 06:30:00 | AAPL | Stock | 136.16 | 136.35 | 136.16 | 136.35 | 6762.0 |
| 2021-02-16 06:35:00 | AAPL | Stock | 136.3 | 136.3 | 136.21 | 136.21 | 300.0 |
| 2021-02-16 06:40:00 | AAPL | Stock | 136.25 | 136.35 | 136.25 | 136.35 | 2025.0 |
| 2021-02-16 06:45:00 | AAPL | Stock | 136.34 | 136.34 | 136.25 | 136.25 | 739.0 |
| 2021-02-16 06:50:00 | AAPL | Stock | 136.2 | 136.2 | 136.18 | 136.2 | 2605.0 |
| 2021-02-16 06:55:00 | AAPL | Stock | 136.24 | 136.31 | 136.24 | 136.31 | 1589.0 |
| 2021-02-16 07:00:00 | AAPL | Stock | 136.31 | 136.31 | 135.99 | 136.14 | 44353.0 |
| 2021-02-16 07:05:00 | AAPL | Stock | 136.14 | 136.16 | 135.99 | 135.99 | 13917.0 |
| 2021-02-16 07:10:00 | AAPL | Stock | 135.99 | 136.12 | 135.96 | 136.12 | 11984.0 |
| 2021-02-16 07:15:00 | AAPL | Stock | 136.05 | 136.15 | 136.0 | 136.02 | 11564.0 |
| 2021-02-16 07:20:00 | AAPL | Stock | 136.05 | 136.06 | 135.88 | 135.92 | 17372.0 |
| 2021-02-16 07:25:00 | AAPL | Stock | 135.92 | 136.0 | 135.91 | 135.91 | 6921.0 |
| 2021-02-16 07:30:00 | AAPL | Stock | 135.93 | 135.96 | 135.92 | 135.93 | 9082.0 |
| 2021-02-16 07:35:00 | AAPL | Stock | 135.91 | 135.95 | 135.88 | 135.94 | 5045.0 |
| 2021-02-16 07:40:00 | AAPL | Stock | 135.93 | 135.95 | 135.9 | 135.91 | 9033.0 |
| 2021-02-16 07:45:00 | AAPL | Stock | 135.9 | 135.98 | 135.88 | 135.98 | 15487.0 |
| 2021-02-16 07:50:00 | AAPL | Stock | 135.97 | 135.98 | 135.93 | 135.95 | 3876.0 |
| 2021-02-16 07:55:00 | AAPL | Stock | 135.93 | 135.94 | 135.87 | 135.93 | 7890.0 |
| 2021-02-16 08:00:00 | AAPL | Stock | 136.1 | 136.17 | 135.85 | 135.89 | 105980.0 |
| 2021-02-16 08:05:00 | AAPL | Stock | 135.86 | 135.95 | 135.84 | 135.93 | 12081.0 |
| 2021-02-16 08:10:00 | AAPL | Stock | 135.93 | 135.93 | 135.85 | 135.9 | 15038.0 |
| 2021-02-16 08:15:00 | AAPL | Stock | 135.89 | 135.9 | 135.8 | 135.82 | 23743.0 |
> showing 50 of 545,226 rows — these rows as CSV