PREVIEW / stock_5min / 2022-02-28
file: by_date/stock_5min/2022/2022-02-28.parquet size: 7.4 MB rows: 455,007 symbols: 2,561
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 |
|---|---|---|---|---|---|---|---|
| 2022-02-28 04:00:00 | AAPL | Stock | 163.18 | 163.18 | 161.36 | 162.64 | 9445.0 |
| 2022-02-28 04:05:00 | AAPL | Stock | 162.71 | 163.28 | 162.71 | 162.91 | 5305.0 |
| 2022-02-28 04:10:00 | AAPL | Stock | 163.07 | 163.12 | 162.55 | 162.63 | 7112.0 |
| 2022-02-28 04:15:00 | AAPL | Stock | 162.63 | 162.64 | 162.42 | 162.51 | 3746.0 |
| 2022-02-28 04:20:00 | AAPL | Stock | 162.66 | 162.66 | 162.03 | 162.03 | 6516.0 |
| 2022-02-28 04:25:00 | AAPL | Stock | 162.15 | 162.15 | 161.84 | 162.07 | 5294.0 |
| 2022-02-28 04:30:00 | AAPL | Stock | 161.9 | 162.0 | 161.87 | 161.99 | 1999.0 |
| 2022-02-28 04:35:00 | AAPL | Stock | 161.96 | 162.27 | 161.96 | 162.27 | 3976.0 |
| 2022-02-28 04:40:00 | AAPL | Stock | 162.38 | 162.48 | 162.38 | 162.47 | 1052.0 |
| 2022-02-28 04:45:00 | AAPL | Stock | 162.51 | 162.51 | 162.41 | 162.41 | 841.0 |
| 2022-02-28 04:50:00 | AAPL | Stock | 162.42 | 162.55 | 162.41 | 162.55 | 628.0 |
| 2022-02-28 04:55:00 | AAPL | Stock | 162.42 | 162.42 | 162.4 | 162.42 | 1064.0 |
| 2022-02-28 05:05:00 | AAPL | Stock | 162.41 | 162.41 | 162.41 | 162.41 | 100.0 |
| 2022-02-28 05:15:00 | AAPL | Stock | 162.35 | 162.35 | 162.35 | 162.35 | 1100.0 |
| 2022-02-28 05:20:00 | AAPL | Stock | 162.5 | 162.5 | 162.5 | 162.5 | 100.0 |
| 2022-02-28 05:25:00 | AAPL | Stock | 162.5 | 162.5 | 162.5 | 162.5 | 165.0 |
| 2022-02-28 05:30:00 | AAPL | Stock | 162.0 | 162.18 | 161.99 | 162.18 | 902.0 |
| 2022-02-28 05:45:00 | AAPL | Stock | 162.56 | 162.56 | 162.56 | 162.56 | 400.0 |
| 2022-02-28 05:50:00 | AAPL | Stock | 162.59 | 162.68 | 162.59 | 162.6 | 1493.0 |
| 2022-02-28 05:55:00 | AAPL | Stock | 162.63 | 162.68 | 162.51 | 162.59 | 2411.0 |
| 2022-02-28 06:00:00 | AAPL | Stock | 162.6 | 162.86 | 162.6 | 162.78 | 2770.0 |
| 2022-02-28 06:05:00 | AAPL | Stock | 162.72 | 162.72 | 162.59 | 162.61 | 1048.0 |
| 2022-02-28 06:10:00 | AAPL | Stock | 162.51 | 162.6 | 162.51 | 162.6 | 1505.0 |
| 2022-02-28 06:15:00 | AAPL | Stock | 162.49 | 162.6 | 162.4 | 162.45 | 3120.0 |
| 2022-02-28 06:20:00 | AAPL | Stock | 162.48 | 162.5 | 162.48 | 162.5 | 645.0 |
| 2022-02-28 06:25:00 | AAPL | Stock | 162.5 | 162.5 | 162.42 | 162.42 | 279.0 |
| 2022-02-28 06:35:00 | AAPL | Stock | 162.4 | 162.63 | 162.36 | 162.63 | 1437.0 |
| 2022-02-28 06:40:00 | AAPL | Stock | 162.55 | 162.55 | 162.37 | 162.48 | 4232.0 |
| 2022-02-28 06:45:00 | AAPL | Stock | 162.48 | 162.48 | 162.35 | 162.46 | 5114.0 |
| 2022-02-28 06:50:00 | AAPL | Stock | 162.47 | 162.54 | 162.3 | 162.35 | 3045.0 |
| 2022-02-28 06:55:00 | AAPL | Stock | 162.44 | 162.77 | 162.44 | 162.7 | 1390.0 |
| 2022-02-28 07:00:00 | AAPL | Stock | 162.7 | 162.88 | 162.52 | 162.79 | 27130.0 |
| 2022-02-28 07:05:00 | AAPL | Stock | 162.77 | 162.77 | 162.62 | 162.62 | 5862.0 |
| 2022-02-28 07:10:00 | AAPL | Stock | 162.69 | 163.06 | 162.63 | 163.06 | 18896.0 |
| 2022-02-28 07:15:00 | AAPL | Stock | 163.08 | 163.24 | 162.8 | 163.22 | 31534.0 |
| 2022-02-28 07:20:00 | AAPL | Stock | 163.23 | 163.8 | 163.22 | 163.79 | 16489.0 |
| 2022-02-28 07:25:00 | AAPL | Stock | 163.74 | 163.8 | 163.45 | 163.5 | 16031.0 |
| 2022-02-28 07:30:00 | AAPL | Stock | 163.5 | 163.63 | 163.41 | 163.53 | 9032.0 |
| 2022-02-28 07:35:00 | AAPL | Stock | 163.53 | 163.53 | 163.41 | 163.48 | 7758.0 |
| 2022-02-28 07:40:00 | AAPL | Stock | 163.48 | 163.62 | 163.3 | 163.36 | 6299.0 |
| 2022-02-28 07:45:00 | AAPL | Stock | 163.41 | 163.61 | 163.37 | 163.55 | 1690.0 |
| 2022-02-28 07:50:00 | AAPL | Stock | 163.6 | 163.61 | 163.31 | 163.55 | 4194.0 |
| 2022-02-28 07:55:00 | AAPL | Stock | 163.46 | 163.55 | 162.64 | 162.98 | 31455.0 |
| 2022-02-28 08:00:00 | AAPL | Stock | 162.9 | 163.8 | 161.1 | 162.97 | 220011.0 |
| 2022-02-28 08:05:00 | AAPL | Stock | 162.99 | 163.16 | 162.87 | 163.12 | 19979.0 |
| 2022-02-28 08:10:00 | AAPL | Stock | 163.1299 | 163.25 | 163.06 | 163.08 | 9859.0 |
| 2022-02-28 08:15:00 | AAPL | Stock | 163.06 | 163.2 | 163.05 | 163.08 | 14405.0 |
| 2022-02-28 08:20:00 | AAPL | Stock | 163.13 | 163.13 | 163.01 | 163.13 | 10343.0 |
| 2022-02-28 08:25:00 | AAPL | Stock | 163.12 | 163.18 | 163.01 | 163.18 | 19521.0 |
| 2022-02-28 08:30:00 | AAPL | Stock | 163.13 | 163.4 | 162.83 | 162.9 | 45934.0 |
> showing 50 of 455,007 rows — these rows as CSV