PREVIEW / stock_5min / 2022-01-26
file: by_date/stock_5min/2022/2022-01-26.parquet size: 7.5 MB rows: 462,206 symbols: 2,637
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 |
|---|---|---|---|---|---|---|---|
| 2022-01-26 04:00:00 | AAPL | Stock | 161.53 | 162.65 | 161.53 | 162.6 | 7227.0 |
| 2022-01-26 04:05:00 | AAPL | Stock | 162.19 | 162.38 | 162.0 | 162.3 | 5891.0 |
| 2022-01-26 04:10:00 | AAPL | Stock | 162.45 | 162.58 | 162.45 | 162.58 | 7109.0 |
| 2022-01-26 04:15:00 | AAPL | Stock | 162.62 | 162.71 | 162.62 | 162.66 | 3045.0 |
| 2022-01-26 04:20:00 | AAPL | Stock | 162.41 | 162.51 | 162.2 | 162.47 | 9841.0 |
| 2022-01-26 04:25:00 | AAPL | Stock | 162.6 | 162.8 | 162.6 | 162.7 | 7697.0 |
| 2022-01-26 04:30:00 | AAPL | Stock | 162.77 | 162.87 | 162.75 | 162.87 | 4637.0 |
| 2022-01-26 04:35:00 | AAPL | Stock | 162.9 | 163.16 | 162.9 | 163.1 | 5143.0 |
| 2022-01-26 04:40:00 | AAPL | Stock | 163.05 | 163.19 | 163.03 | 163.19 | 3802.0 |
| 2022-01-26 04:45:00 | AAPL | Stock | 163.2 | 163.41 | 163.2 | 163.26 | 3974.0 |
| 2022-01-26 04:50:00 | AAPL | Stock | 163.2 | 163.2 | 163.04 | 163.04 | 1998.0 |
| 2022-01-26 04:55:00 | AAPL | Stock | 163.11 | 163.15 | 162.9 | 162.94 | 4738.0 |
| 2022-01-26 05:00:00 | AAPL | Stock | 163.0 | 163.04 | 162.71 | 162.76 | 5103.0 |
| 2022-01-26 05:05:00 | AAPL | Stock | 162.76 | 162.76 | 162.59 | 162.65 | 2914.0 |
| 2022-01-26 05:10:00 | AAPL | Stock | 162.65 | 162.97 | 162.65 | 162.97 | 2054.0 |
| 2022-01-26 05:15:00 | AAPL | Stock | 163.0 | 163.1 | 162.96 | 163.1 | 3612.0 |
| 2022-01-26 05:20:00 | AAPL | Stock | 163.0 | 163.11 | 162.83 | 163.11 | 1468.0 |
| 2022-01-26 05:25:00 | AAPL | Stock | 163.1 | 163.25 | 163.08 | 163.08 | 2481.0 |
| 2022-01-26 05:30:00 | AAPL | Stock | 163.2 | 163.29 | 163.2 | 163.25 | 1995.0 |
| 2022-01-26 05:35:00 | AAPL | Stock | 163.21 | 163.21 | 163.15 | 163.15 | 1742.0 |
| 2022-01-26 05:40:00 | AAPL | Stock | 163.12 | 163.22 | 163.08 | 163.21 | 6397.0 |
| 2022-01-26 05:45:00 | AAPL | Stock | 163.2 | 163.26 | 163.12 | 163.12 | 1296.0 |
| 2022-01-26 05:50:00 | AAPL | Stock | 163.25 | 163.27 | 163.11 | 163.11 | 1175.0 |
| 2022-01-26 05:55:00 | AAPL | Stock | 163.11 | 163.11 | 162.86 | 162.86 | 4184.0 |
| 2022-01-26 06:00:00 | AAPL | Stock | 162.89 | 163.3 | 162.89 | 163.3 | 3659.0 |
| 2022-01-26 06:05:00 | AAPL | Stock | 163.22 | 163.26 | 163.16 | 163.16 | 817.0 |
| 2022-01-26 06:10:00 | AAPL | Stock | 163.11 | 163.11 | 162.98 | 162.98 | 4095.0 |
| 2022-01-26 06:15:00 | AAPL | Stock | 163.0 | 163.27 | 163.0 | 163.26 | 1010.0 |
| 2022-01-26 06:20:00 | AAPL | Stock | 163.26 | 163.34 | 163.12 | 163.12 | 1887.0 |
| 2022-01-26 06:25:00 | AAPL | Stock | 163.02 | 163.02 | 162.83 | 162.95 | 2608.0 |
| 2022-01-26 06:30:00 | AAPL | Stock | 163.07 | 163.27 | 163.07 | 163.27 | 1558.0 |
| 2022-01-26 06:35:00 | AAPL | Stock | 163.38 | 163.4 | 163.33 | 163.38 | 1787.0 |
| 2022-01-26 06:40:00 | AAPL | Stock | 163.44 | 163.5 | 163.39 | 163.39 | 5493.0 |
| 2022-01-26 06:45:00 | AAPL | Stock | 163.3 | 163.38 | 163.29 | 163.29 | 1341.0 |
| 2022-01-26 06:50:00 | AAPL | Stock | 163.45 | 163.51 | 163.4 | 163.41 | 3206.0 |
| 2022-01-26 06:55:00 | AAPL | Stock | 163.32 | 163.46 | 163.26 | 163.46 | 7475.0 |
| 2022-01-26 07:00:00 | AAPL | Stock | 163.29 | 163.43 | 162.86 | 162.86 | 47369.0 |
| 2022-01-26 07:05:00 | AAPL | Stock | 162.9 | 162.99 | 162.73 | 162.77 | 24871.0 |
| 2022-01-26 07:10:00 | AAPL | Stock | 162.88 | 162.88 | 162.64 | 162.68 | 39669.0 |
| 2022-01-26 07:15:00 | AAPL | Stock | 162.68 | 162.75 | 162.53 | 162.71 | 11613.0 |
| 2022-01-26 07:20:00 | AAPL | Stock | 162.65 | 162.75 | 162.5 | 162.5 | 19030.0 |
| 2022-01-26 07:25:00 | AAPL | Stock | 162.46 | 162.78 | 162.45 | 162.77 | 5000.0 |
| 2022-01-26 07:30:00 | AAPL | Stock | 162.92 | 162.95 | 162.85 | 162.9 | 8226.0 |
| 2022-01-26 07:35:00 | AAPL | Stock | 162.9 | 163.2 | 162.9 | 163.18 | 13955.0 |
| 2022-01-26 07:40:00 | AAPL | Stock | 163.15 | 163.17 | 162.78 | 162.87 | 15297.0 |
| 2022-01-26 07:45:00 | AAPL | Stock | 162.8 | 162.94 | 162.7 | 162.75 | 11993.0 |
| 2022-01-26 07:50:00 | AAPL | Stock | 162.79 | 163.12 | 162.79 | 163.12 | 9430.0 |
| 2022-01-26 07:55:00 | AAPL | Stock | 163.11 | 163.35 | 163.11 | 163.34 | 30986.0 |
| 2022-01-26 08:00:00 | AAPL | Stock | 162.8999 | 163.87 | 159.381 | 163.8 | 257274.0 |
| 2022-01-26 08:05:00 | AAPL | Stock | 163.82 | 163.8201 | 163.45 | 163.5 | 63956.0 |
> showing 50 of 462,206 rows — these rows as CSV