PREVIEW / stock_5min / 2022-04-27
file: by_date/stock_5min/2022/2022-04-27.parquet size: 7.3 MB rows: 452,180 symbols: 2,510
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 |
|---|---|---|---|---|---|---|---|
| 2022-04-27 04:00:00 | AAPL | Stock | 157.2 | 158.11 | 156.69 | 157.89 | 26416.0 |
| 2022-04-27 04:05:00 | AAPL | Stock | 157.8 | 157.8 | 157.59 | 157.65 | 10967.0 |
| 2022-04-27 04:10:00 | AAPL | Stock | 157.7 | 158.4 | 157.65 | 158.4 | 10104.0 |
| 2022-04-27 04:15:00 | AAPL | Stock | 158.23 | 158.4 | 158.2 | 158.35 | 4896.0 |
| 2022-04-27 04:20:00 | AAPL | Stock | 158.2 | 158.34 | 158.12 | 158.18 | 7620.0 |
| 2022-04-27 04:25:00 | AAPL | Stock | 158.1 | 158.13 | 157.95 | 158.07 | 1831.0 |
| 2022-04-27 04:30:00 | AAPL | Stock | 158.14 | 158.14 | 157.93 | 157.98 | 2610.0 |
| 2022-04-27 04:35:00 | AAPL | Stock | 157.8 | 158.0 | 157.8 | 158.0 | 2256.0 |
| 2022-04-27 04:40:00 | AAPL | Stock | 158.04 | 158.16 | 158.04 | 158.06 | 2334.0 |
| 2022-04-27 04:45:00 | AAPL | Stock | 157.89 | 157.89 | 157.6 | 157.6 | 4819.0 |
| 2022-04-27 04:50:00 | AAPL | Stock | 157.5 | 157.67 | 157.4 | 157.67 | 2505.0 |
| 2022-04-27 04:55:00 | AAPL | Stock | 157.7 | 157.8 | 157.64 | 157.8 | 4239.0 |
| 2022-04-27 05:00:00 | AAPL | Stock | 157.85 | 157.85 | 157.81 | 157.81 | 1977.0 |
| 2022-04-27 05:05:00 | AAPL | Stock | 157.81 | 157.86 | 157.63 | 157.68 | 2410.0 |
| 2022-04-27 05:10:00 | AAPL | Stock | 157.6 | 157.68 | 157.6 | 157.68 | 1434.0 |
| 2022-04-27 05:15:00 | AAPL | Stock | 157.61 | 157.61 | 157.52 | 157.52 | 1500.0 |
| 2022-04-27 05:20:00 | AAPL | Stock | 157.6 | 157.61 | 157.6 | 157.61 | 220.0 |
| 2022-04-27 05:25:00 | AAPL | Stock | 157.64 | 157.74 | 157.6 | 157.7 | 8159.0 |
| 2022-04-27 05:30:00 | AAPL | Stock | 157.72 | 157.72 | 157.7 | 157.72 | 790.0 |
| 2022-04-27 05:35:00 | AAPL | Stock | 157.7 | 157.7 | 157.7 | 157.7 | 1412.0 |
| 2022-04-27 05:40:00 | AAPL | Stock | 157.7 | 157.79 | 157.7 | 157.79 | 878.0 |
| 2022-04-27 05:45:00 | AAPL | Stock | 157.78 | 157.78 | 157.7 | 157.7 | 2704.0 |
| 2022-04-27 05:50:00 | AAPL | Stock | 157.74 | 157.8 | 157.74 | 157.8 | 5326.0 |
| 2022-04-27 05:55:00 | AAPL | Stock | 157.82 | 157.87 | 157.8 | 157.87 | 7765.0 |
| 2022-04-27 06:00:00 | AAPL | Stock | 157.91 | 157.95 | 157.91 | 157.95 | 3871.0 |
| 2022-04-27 06:05:00 | AAPL | Stock | 157.94 | 157.94 | 157.79 | 157.91 | 2900.0 |
| 2022-04-27 06:10:00 | AAPL | Stock | 157.92 | 157.93 | 157.9 | 157.91 | 2557.0 |
| 2022-04-27 06:20:00 | AAPL | Stock | 157.85 | 157.85 | 157.75 | 157.75 | 2320.0 |
| 2022-04-27 06:25:00 | AAPL | Stock | 157.84 | 157.84 | 157.7 | 157.7 | 1677.0 |
| 2022-04-27 06:30:00 | AAPL | Stock | 157.69 | 157.7 | 157.65 | 157.65 | 3024.0 |
| 2022-04-27 06:35:00 | AAPL | Stock | 157.68 | 157.71 | 157.68 | 157.71 | 5729.0 |
| 2022-04-27 06:40:00 | AAPL | Stock | 157.8 | 157.85 | 157.69 | 157.8 | 4245.0 |
| 2022-04-27 06:45:00 | AAPL | Stock | 157.61 | 157.81 | 157.5 | 157.74 | 3403.0 |
| 2022-04-27 06:50:00 | AAPL | Stock | 157.8 | 158.0 | 157.8 | 158.0 | 1753.0 |
| 2022-04-27 06:55:00 | AAPL | Stock | 157.93 | 158.12 | 157.9 | 157.91 | 6680.0 |
| 2022-04-27 07:00:00 | AAPL | Stock | 157.84 | 158.0 | 157.43 | 157.43 | 22311.0 |
| 2022-04-27 07:05:00 | AAPL | Stock | 157.41 | 157.45 | 157.25 | 157.25 | 17011.0 |
| 2022-04-27 07:10:00 | AAPL | Stock | 157.13 | 157.15 | 157.0 | 157.1 | 33652.0 |
| 2022-04-27 07:15:00 | AAPL | Stock | 157.14 | 157.15 | 157.0 | 157.0 | 17774.0 |
| 2022-04-27 07:20:00 | AAPL | Stock | 156.88 | 156.9 | 156.63 | 156.67 | 11265.0 |
| 2022-04-27 07:25:00 | AAPL | Stock | 156.7 | 156.7 | 156.13 | 156.13 | 19153.0 |
| 2022-04-27 07:30:00 | AAPL | Stock | 156.19 | 156.41 | 156.19 | 156.4 | 18607.0 |
| 2022-04-27 07:35:00 | AAPL | Stock | 156.45 | 156.5 | 156.3 | 156.43 | 18740.0 |
| 2022-04-27 07:40:00 | AAPL | Stock | 156.42 | 156.6 | 156.39 | 156.52 | 40898.0 |
| 2022-04-27 07:45:00 | AAPL | Stock | 156.53 | 156.73 | 156.38 | 156.51 | 18038.0 |
| 2022-04-27 07:50:00 | AAPL | Stock | 156.49 | 156.54 | 156.18 | 156.26 | 10507.0 |
| 2022-04-27 07:55:00 | AAPL | Stock | 156.18 | 156.51 | 156.09 | 156.51 | 20850.0 |
| 2022-04-27 08:00:00 | AAPL | Stock | 157.5 | 158.0 | 156.08 | 156.8 | 169162.0 |
| 2022-04-27 08:05:00 | AAPL | Stock | 156.85 | 157.0 | 156.41 | 156.86 | 35829.0 |
| 2022-04-27 08:10:00 | AAPL | Stock | 156.85 | 156.95 | 156.7 | 156.86 | 13703.0 |
> showing 50 of 452,180 rows — these rows as CSV