PREVIEW / stock_5min / 2022-05-26
file: by_date/stock_5min/2022/2022-05-26.parquet size: 7.1 MB rows: 443,891 symbols: 2,402
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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 04:00:00 | AAPL | Stock | 140.53 | 140.53 | 139.6 | 139.96 | 18074.0 |
| 2022-05-26 04:05:00 | AAPL | Stock | 139.88 | 139.9 | 139.51 | 139.7 | 14917.0 |
| 2022-05-26 04:10:00 | AAPL | Stock | 139.66 | 139.68 | 139.19 | 139.19 | 9463.0 |
| 2022-05-26 04:15:00 | AAPL | Stock | 139.04 | 139.25 | 138.8 | 139.0 | 16515.0 |
| 2022-05-26 04:20:00 | AAPL | Stock | 138.9 | 139.13 | 138.59 | 138.85 | 9041.0 |
| 2022-05-26 04:25:00 | AAPL | Stock | 138.94 | 138.99 | 138.5 | 138.5 | 6411.0 |
| 2022-05-26 04:30:00 | AAPL | Stock | 138.5 | 138.53 | 138.44 | 138.53 | 5326.0 |
| 2022-05-26 04:35:00 | AAPL | Stock | 138.55 | 138.69 | 138.45 | 138.69 | 5335.0 |
| 2022-05-26 04:40:00 | AAPL | Stock | 138.7 | 138.7 | 138.66 | 138.66 | 365.0 |
| 2022-05-26 04:45:00 | AAPL | Stock | 138.7 | 138.8 | 138.5 | 138.5 | 12502.0 |
| 2022-05-26 04:50:00 | AAPL | Stock | 138.41 | 138.41 | 138.25 | 138.32 | 14985.0 |
| 2022-05-26 04:55:00 | AAPL | Stock | 138.36 | 138.4 | 138.28 | 138.28 | 5181.0 |
| 2022-05-26 05:00:00 | AAPL | Stock | 138.32 | 138.37 | 138.03 | 138.19 | 6641.0 |
| 2022-05-26 05:05:00 | AAPL | Stock | 138.2 | 138.3 | 138.1 | 138.3 | 9101.0 |
| 2022-05-26 05:10:00 | AAPL | Stock | 138.4 | 138.52 | 138.3 | 138.35 | 8372.0 |
| 2022-05-26 05:15:00 | AAPL | Stock | 138.35 | 138.5 | 138.35 | 138.4 | 4108.0 |
| 2022-05-26 05:20:00 | AAPL | Stock | 138.45 | 138.45 | 138.36 | 138.45 | 14724.0 |
| 2022-05-26 05:25:00 | AAPL | Stock | 138.49 | 138.49 | 138.35 | 138.35 | 3025.0 |
| 2022-05-26 05:30:00 | AAPL | Stock | 138.39 | 138.46 | 138.39 | 138.46 | 3286.0 |
| 2022-05-26 05:35:00 | AAPL | Stock | 138.5 | 138.5 | 138.5 | 138.5 | 1586.0 |
| 2022-05-26 05:40:00 | AAPL | Stock | 138.49 | 138.55 | 138.46 | 138.55 | 673.0 |
| 2022-05-26 05:45:00 | AAPL | Stock | 138.58 | 138.62 | 138.57 | 138.62 | 15654.0 |
| 2022-05-26 05:50:00 | AAPL | Stock | 138.62 | 138.62 | 138.48 | 138.5 | 9187.0 |
| 2022-05-26 05:55:00 | AAPL | Stock | 138.53 | 138.54 | 138.39 | 138.43 | 2307.0 |
| 2022-05-26 06:00:00 | AAPL | Stock | 138.41 | 138.44 | 138.3 | 138.4 | 1759.0 |
| 2022-05-26 06:05:00 | AAPL | Stock | 138.4 | 138.49 | 138.31 | 138.49 | 4282.0 |
| 2022-05-26 06:10:00 | AAPL | Stock | 138.5 | 138.5 | 138.31 | 138.32 | 1330.0 |
| 2022-05-26 06:15:00 | AAPL | Stock | 138.39 | 138.43 | 138.38 | 138.38 | 4355.0 |
| 2022-05-26 06:20:00 | AAPL | Stock | 138.39 | 138.4 | 138.36 | 138.4 | 698.0 |
| 2022-05-26 06:25:00 | AAPL | Stock | 138.4 | 138.45 | 138.4 | 138.4 | 1355.0 |
| 2022-05-26 06:30:00 | AAPL | Stock | 138.44 | 138.56 | 138.44 | 138.56 | 2217.0 |
| 2022-05-26 06:35:00 | AAPL | Stock | 138.57 | 138.58 | 138.51 | 138.51 | 5057.0 |
| 2022-05-26 06:40:00 | AAPL | Stock | 138.55 | 138.63 | 138.51 | 138.55 | 4230.0 |
| 2022-05-26 06:45:00 | AAPL | Stock | 138.59 | 138.6 | 138.59 | 138.6 | 764.0 |
| 2022-05-26 06:50:00 | AAPL | Stock | 138.65 | 138.93 | 138.65 | 138.91 | 3901.0 |
| 2022-05-26 06:55:00 | AAPL | Stock | 138.91 | 139.09 | 138.89 | 138.9 | 12060.0 |
| 2022-05-26 07:00:00 | AAPL | Stock | 138.89 | 139.5 | 138.59 | 139.49 | 57823.0 |
| 2022-05-26 07:05:00 | AAPL | Stock | 139.44 | 139.45 | 139.13 | 139.19 | 24196.0 |
| 2022-05-26 07:10:00 | AAPL | Stock | 139.15 | 139.4 | 139.1 | 139.37 | 13309.0 |
| 2022-05-26 07:15:00 | AAPL | Stock | 139.35 | 139.39 | 139.16 | 139.26 | 7076.0 |
| 2022-05-26 07:20:00 | AAPL | Stock | 139.25 | 139.48 | 139.25 | 139.46 | 36692.0 |
| 2022-05-26 07:25:00 | AAPL | Stock | 139.47 | 139.82 | 139.4 | 139.64 | 16692.0 |
| 2022-05-26 07:30:00 | AAPL | Stock | 139.6 | 139.64 | 139.25 | 139.25 | 11072.0 |
| 2022-05-26 07:35:00 | AAPL | Stock | 139.23 | 139.29 | 139.0 | 139.23 | 18636.0 |
| 2022-05-26 07:40:00 | AAPL | Stock | 139.15 | 139.18 | 139.03 | 139.17 | 12420.0 |
| 2022-05-26 07:45:00 | AAPL | Stock | 139.17 | 139.25 | 139.1 | 139.21 | 8004.0 |
| 2022-05-26 07:50:00 | AAPL | Stock | 139.24 | 139.32 | 139.01 | 139.06 | 14816.0 |
| 2022-05-26 07:55:00 | AAPL | Stock | 139.03 | 139.03 | 138.85 | 138.92 | 19994.0 |
| 2022-05-26 08:00:00 | AAPL | Stock | 138.7501 | 140.94 | 138.5711 | 138.83 | 318746.0 |
| 2022-05-26 08:05:00 | AAPL | Stock | 138.83 | 139.25 | 138.7 | 138.8496 | 64287.0 |
> showing 50 of 443,891 rows — these rows as CSV