PREVIEW / stock_5min / 2022-01-18
file: by_date/stock_5min/2022/2022-01-18.parquet size: 7.7 MB rows: 472,608 symbols: 2,622
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 |
|---|---|---|---|---|---|---|---|
| 2022-01-18 04:00:00 | AAPL | Stock | 170.85 | 170.89 | 170.5 | 170.5 | 11203.0 |
| 2022-01-18 04:05:00 | AAPL | Stock | 170.41 | 170.45 | 169.76 | 170.16 | 4736.0 |
| 2022-01-18 04:10:00 | AAPL | Stock | 170.42 | 170.43 | 170.03 | 170.03 | 1252.0 |
| 2022-01-18 04:15:00 | AAPL | Stock | 169.99 | 170.09 | 169.83 | 169.9 | 13885.0 |
| 2022-01-18 04:20:00 | AAPL | Stock | 169.99 | 170.0 | 169.7 | 169.7 | 4576.0 |
| 2022-01-18 04:25:00 | AAPL | Stock | 169.62 | 170.0 | 169.62 | 170.0 | 1911.0 |
| 2022-01-18 04:30:00 | AAPL | Stock | 170.01 | 170.09 | 169.81 | 169.81 | 2715.0 |
| 2022-01-18 04:35:00 | AAPL | Stock | 169.86 | 169.99 | 169.75 | 169.83 | 5243.0 |
| 2022-01-18 04:40:00 | AAPL | Stock | 169.82 | 169.82 | 169.7 | 169.7 | 1020.0 |
| 2022-01-18 04:45:00 | AAPL | Stock | 169.91 | 170.1 | 169.91 | 170.1 | 2608.0 |
| 2022-01-18 04:50:00 | AAPL | Stock | 170.21 | 170.45 | 170.21 | 170.45 | 2153.0 |
| 2022-01-18 04:55:00 | AAPL | Stock | 170.36 | 170.36 | 170.21 | 170.21 | 291.0 |
| 2022-01-18 05:05:00 | AAPL | Stock | 170.39 | 170.4 | 170.37 | 170.37 | 967.0 |
| 2022-01-18 05:10:00 | AAPL | Stock | 170.4 | 170.73 | 170.39 | 170.68 | 1989.0 |
| 2022-01-18 05:15:00 | AAPL | Stock | 170.68 | 170.68 | 170.21 | 170.21 | 905.0 |
| 2022-01-18 05:20:00 | AAPL | Stock | 170.36 | 170.38 | 170.36 | 170.38 | 900.0 |
| 2022-01-18 05:25:00 | AAPL | Stock | 170.4 | 170.4 | 170.33 | 170.35 | 1039.0 |
| 2022-01-18 05:30:00 | AAPL | Stock | 170.5 | 170.59 | 170.47 | 170.47 | 1154.0 |
| 2022-01-18 05:35:00 | AAPL | Stock | 170.38 | 170.38 | 170.25 | 170.25 | 1053.0 |
| 2022-01-18 05:40:00 | AAPL | Stock | 170.12 | 170.19 | 170.01 | 170.18 | 1226.0 |
| 2022-01-18 05:45:00 | AAPL | Stock | 170.18 | 170.29 | 170.02 | 170.11 | 2789.0 |
| 2022-01-18 05:55:00 | AAPL | Stock | 170.25 | 170.25 | 170.11 | 170.16 | 3758.0 |
| 2022-01-18 06:00:00 | AAPL | Stock | 170.15 | 170.15 | 169.65 | 169.65 | 2956.0 |
| 2022-01-18 06:05:00 | AAPL | Stock | 169.9 | 170.0 | 169.9 | 169.99 | 2841.0 |
| 2022-01-18 06:10:00 | AAPL | Stock | 170.03 | 170.03 | 169.86 | 170.0 | 1300.0 |
| 2022-01-18 06:15:00 | AAPL | Stock | 170.04 | 170.23 | 170.04 | 170.16 | 745.0 |
| 2022-01-18 06:20:00 | AAPL | Stock | 170.23 | 170.23 | 170.16 | 170.16 | 900.0 |
| 2022-01-18 06:25:00 | AAPL | Stock | 170.07 | 170.1 | 170.07 | 170.1 | 471.0 |
| 2022-01-18 06:30:00 | AAPL | Stock | 170.16 | 170.25 | 170.1 | 170.1 | 3681.0 |
| 2022-01-18 06:35:00 | AAPL | Stock | 170.2 | 170.24 | 170.11 | 170.24 | 1985.0 |
| 2022-01-18 06:40:00 | AAPL | Stock | 170.16 | 170.25 | 170.14 | 170.25 | 959.0 |
| 2022-01-18 06:45:00 | AAPL | Stock | 170.27 | 170.3 | 170.13 | 170.13 | 1353.0 |
| 2022-01-18 06:50:00 | AAPL | Stock | 170.17 | 170.17 | 170.03 | 170.03 | 2790.0 |
| 2022-01-18 06:55:00 | AAPL | Stock | 170.15 | 170.15 | 170.1 | 170.1 | 385.0 |
| 2022-01-18 07:00:00 | AAPL | Stock | 170.23 | 170.65 | 170.12 | 170.39 | 29436.0 |
| 2022-01-18 07:05:00 | AAPL | Stock | 170.41 | 170.49 | 170.35 | 170.47 | 10432.0 |
| 2022-01-18 07:10:00 | AAPL | Stock | 170.41 | 170.45 | 170.35 | 170.44 | 28822.0 |
| 2022-01-18 07:15:00 | AAPL | Stock | 170.35 | 170.4 | 170.23 | 170.27 | 15531.0 |
| 2022-01-18 07:20:00 | AAPL | Stock | 170.33 | 170.41 | 170.01 | 170.01 | 52382.0 |
| 2022-01-18 07:25:00 | AAPL | Stock | 170.03 | 170.09 | 170.0 | 170.09 | 21066.0 |
| 2022-01-18 07:30:00 | AAPL | Stock | 170.15 | 170.15 | 170.0 | 170.1 | 12417.0 |
| 2022-01-18 07:35:00 | AAPL | Stock | 170.1 | 170.24 | 170.1 | 170.23 | 6210.0 |
| 2022-01-18 07:40:00 | AAPL | Stock | 170.2 | 170.3 | 170.2 | 170.3 | 21910.0 |
| 2022-01-18 07:45:00 | AAPL | Stock | 170.29 | 170.6 | 170.25 | 170.51 | 22618.0 |
| 2022-01-18 07:50:00 | AAPL | Stock | 170.55 | 170.89 | 170.53 | 170.6 | 19641.0 |
| 2022-01-18 07:55:00 | AAPL | Stock | 170.6 | 170.61 | 170.52 | 170.6 | 6154.0 |
| 2022-01-18 08:00:00 | AAPL | Stock | 170.4171 | 170.91 | 170.0 | 170.65 | 190409.0 |
| 2022-01-18 08:05:00 | AAPL | Stock | 170.6501 | 170.7 | 170.52 | 170.53 | 14470.0 |
| 2022-01-18 08:10:00 | AAPL | Stock | 170.52 | 170.6 | 170.5 | 170.5 | 18080.0 |
| 2022-01-18 08:15:00 | AAPL | Stock | 170.44 | 170.63 | 170.3 | 170.34 | 27264.0 |
> showing 50 of 472,608 rows — these rows as CSV