PREVIEW / stock_5min / 2021-11-22
file: by_date/stock_5min/2021/2021-11-22.parquet size: 8.0 MB rows: 483,132 symbols: 2,712
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 |
|---|---|---|---|---|---|---|---|
| 2021-11-22 04:00:00 | AAPL | Stock | 161.15 | 161.15 | 160.8 | 160.84 | 9993.0 |
| 2021-11-22 04:05:00 | AAPL | Stock | 160.89 | 161.0 | 160.82 | 160.95 | 10486.0 |
| 2021-11-22 04:10:00 | AAPL | Stock | 160.95 | 161.03 | 160.95 | 160.99 | 6638.0 |
| 2021-11-22 04:15:00 | AAPL | Stock | 161.05 | 161.08 | 161.05 | 161.05 | 2551.0 |
| 2021-11-22 04:20:00 | AAPL | Stock | 161.05 | 161.1 | 161.05 | 161.1 | 497.0 |
| 2021-11-22 04:25:00 | AAPL | Stock | 161.1 | 161.2 | 161.1 | 161.19 | 5827.0 |
| 2021-11-22 04:30:00 | AAPL | Stock | 161.19 | 161.19 | 161.1 | 161.12 | 1582.0 |
| 2021-11-22 04:35:00 | AAPL | Stock | 161.12 | 161.17 | 161.12 | 161.12 | 3140.0 |
| 2021-11-22 04:40:00 | AAPL | Stock | 161.12 | 161.15 | 161.12 | 161.12 | 2100.0 |
| 2021-11-22 04:45:00 | AAPL | Stock | 161.15 | 161.15 | 161.12 | 161.13 | 6710.0 |
| 2021-11-22 04:50:00 | AAPL | Stock | 161.12 | 161.16 | 161.12 | 161.15 | 1364.0 |
| 2021-11-22 04:55:00 | AAPL | Stock | 161.15 | 161.17 | 161.15 | 161.15 | 1725.0 |
| 2021-11-22 05:00:00 | AAPL | Stock | 161.19 | 161.2 | 161.19 | 161.19 | 426.0 |
| 2021-11-22 05:05:00 | AAPL | Stock | 161.16 | 161.16 | 161.12 | 161.13 | 4233.0 |
| 2021-11-22 05:10:00 | AAPL | Stock | 161.13 | 161.13 | 161.12 | 161.13 | 3401.0 |
| 2021-11-22 05:15:00 | AAPL | Stock | 161.16 | 161.16 | 161.13 | 161.16 | 484.0 |
| 2021-11-22 05:20:00 | AAPL | Stock | 161.16 | 161.2 | 161.13 | 161.13 | 2982.0 |
| 2021-11-22 05:25:00 | AAPL | Stock | 161.17 | 161.17 | 161.12 | 161.13 | 3780.0 |
| 2021-11-22 05:30:00 | AAPL | Stock | 161.13 | 161.15 | 161.13 | 161.13 | 1010.0 |
| 2021-11-22 05:40:00 | AAPL | Stock | 161.17 | 161.17 | 161.1 | 161.13 | 1971.0 |
| 2021-11-22 05:45:00 | AAPL | Stock | 161.15 | 161.15 | 161.12 | 161.12 | 6882.0 |
| 2021-11-22 05:50:00 | AAPL | Stock | 161.12 | 161.13 | 160.9 | 160.95 | 14037.0 |
| 2021-11-22 05:55:00 | AAPL | Stock | 161.0 | 161.0 | 160.95 | 160.97 | 402.0 |
| 2021-11-22 06:00:00 | AAPL | Stock | 161.0 | 161.02 | 160.99 | 161.02 | 1512.0 |
| 2021-11-22 06:10:00 | AAPL | Stock | 161.07 | 161.07 | 161.06 | 161.06 | 216.0 |
| 2021-11-22 06:15:00 | AAPL | Stock | 161.09 | 161.09 | 160.98 | 161.0 | 6509.0 |
| 2021-11-22 06:20:00 | AAPL | Stock | 161.02 | 161.03 | 161.02 | 161.03 | 200.0 |
| 2021-11-22 06:25:00 | AAPL | Stock | 161.04 | 161.07 | 161.04 | 161.04 | 2379.0 |
| 2021-11-22 06:30:00 | AAPL | Stock | 161.01 | 161.05 | 161.01 | 161.04 | 4272.0 |
| 2021-11-22 06:35:00 | AAPL | Stock | 161.05 | 161.07 | 161.04 | 161.04 | 4395.0 |
| 2021-11-22 06:40:00 | AAPL | Stock | 161.07 | 161.07 | 161.03 | 161.04 | 706.0 |
| 2021-11-22 06:45:00 | AAPL | Stock | 161.04 | 161.04 | 161.04 | 161.04 | 4171.0 |
| 2021-11-22 06:50:00 | AAPL | Stock | 161.04 | 161.07 | 161.04 | 161.07 | 1549.0 |
| 2021-11-22 06:55:00 | AAPL | Stock | 161.07 | 161.11 | 161.04 | 161.11 | 5266.0 |
| 2021-11-22 07:00:00 | AAPL | Stock | 161.07 | 161.45 | 161.06 | 161.36 | 27032.0 |
| 2021-11-22 07:05:00 | AAPL | Stock | 161.32 | 161.38 | 161.26 | 161.33 | 11567.0 |
| 2021-11-22 07:10:00 | AAPL | Stock | 161.37 | 161.4 | 161.25 | 161.28 | 29951.0 |
| 2021-11-22 07:15:00 | AAPL | Stock | 161.26 | 161.31 | 161.21 | 161.23 | 13153.0 |
| 2021-11-22 07:20:00 | AAPL | Stock | 161.23 | 161.27 | 161.2 | 161.23 | 7020.0 |
| 2021-11-22 07:25:00 | AAPL | Stock | 161.25 | 161.32 | 161.25 | 161.32 | 8236.0 |
| 2021-11-22 07:30:00 | AAPL | Stock | 161.3 | 161.39 | 161.25 | 161.34 | 14097.0 |
| 2021-11-22 07:35:00 | AAPL | Stock | 161.38 | 161.39 | 161.37 | 161.38 | 5357.0 |
| 2021-11-22 07:40:00 | AAPL | Stock | 161.38 | 161.51 | 161.38 | 161.5 | 19081.0 |
| 2021-11-22 07:45:00 | AAPL | Stock | 161.51 | 161.67 | 161.5 | 161.53 | 13396.0 |
| 2021-11-22 07:50:00 | AAPL | Stock | 161.53 | 161.59 | 161.451 | 161.52 | 19224.0 |
| 2021-11-22 07:55:00 | AAPL | Stock | 161.49 | 161.54 | 161.47 | 161.52 | 12085.0 |
| 2021-11-22 08:00:00 | AAPL | Stock | 161.47 | 161.67 | 161.08 | 161.37 | 198392.0 |
| 2021-11-22 08:05:00 | AAPL | Stock | 161.389 | 161.44 | 161.3701 | 161.42 | 22346.0 |
| 2021-11-22 08:10:00 | AAPL | Stock | 161.42 | 161.46 | 161.4 | 161.4 | 20192.0 |
| 2021-11-22 08:15:00 | AAPL | Stock | 161.4 | 161.4 | 161.32 | 161.3799 | 12875.0 |
> showing 50 of 483,132 rows — these rows as CSV