PREVIEW / stock_5min / 2022-06-13
file: by_date/stock_5min/2022/2022-06-13.parquet size: 7.7 MB rows: 478,008 symbols: 2,428
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 |
|---|---|---|---|---|---|---|---|
| 2022-06-13 04:00:00 | AAPL | Stock | 134.98 | 135.98 | 132.83 | 133.31 | 63393.0 |
| 2022-06-13 04:05:00 | AAPL | Stock | 133.33 | 133.66 | 133.33 | 133.5 | 16944.0 |
| 2022-06-13 04:10:00 | AAPL | Stock | 133.63 | 133.7 | 133.21 | 133.22 | 22184.0 |
| 2022-06-13 04:15:00 | AAPL | Stock | 133.21 | 133.25 | 132.54 | 132.71 | 24574.0 |
| 2022-06-13 04:20:00 | AAPL | Stock | 132.72 | 132.81 | 132.67 | 132.7 | 17965.0 |
| 2022-06-13 04:25:00 | AAPL | Stock | 132.72 | 133.01 | 132.7 | 132.91 | 21478.0 |
| 2022-06-13 04:30:00 | AAPL | Stock | 132.91 | 133.26 | 132.9 | 133.2 | 18650.0 |
| 2022-06-13 04:35:00 | AAPL | Stock | 133.2 | 133.2 | 132.99 | 133.04 | 3652.0 |
| 2022-06-13 04:40:00 | AAPL | Stock | 133.14 | 133.27 | 133.04 | 133.08 | 8592.0 |
| 2022-06-13 04:45:00 | AAPL | Stock | 133.15 | 133.2 | 133.03 | 133.14 | 1287.0 |
| 2022-06-13 04:50:00 | AAPL | Stock | 133.12 | 133.2 | 132.9 | 132.94 | 4195.0 |
| 2022-06-13 04:55:00 | AAPL | Stock | 132.89 | 133.02 | 132.89 | 132.89 | 19458.0 |
| 2022-06-13 05:00:00 | AAPL | Stock | 132.88 | 133.1 | 132.88 | 133.0 | 13310.0 |
| 2022-06-13 05:05:00 | AAPL | Stock | 133.0 | 133.1 | 132.81 | 132.97 | 13287.0 |
| 2022-06-13 05:10:00 | AAPL | Stock | 132.99 | 133.0 | 132.95 | 132.95 | 2358.0 |
| 2022-06-13 05:15:00 | AAPL | Stock | 132.99 | 133.1 | 132.74 | 132.91 | 15023.0 |
| 2022-06-13 05:20:00 | AAPL | Stock | 133.0 | 133.2 | 133.0 | 133.11 | 22138.0 |
| 2022-06-13 05:25:00 | AAPL | Stock | 133.2 | 133.2 | 132.86 | 132.86 | 6268.0 |
| 2022-06-13 05:30:00 | AAPL | Stock | 132.87 | 133.03 | 132.87 | 132.94 | 9067.0 |
| 2022-06-13 05:35:00 | AAPL | Stock | 132.99 | 132.99 | 132.74 | 132.82 | 4786.0 |
| 2022-06-13 05:40:00 | AAPL | Stock | 132.86 | 132.86 | 132.56 | 132.68 | 5483.0 |
| 2022-06-13 05:45:00 | AAPL | Stock | 132.79 | 132.91 | 132.79 | 132.91 | 5642.0 |
| 2022-06-13 05:50:00 | AAPL | Stock | 132.94 | 132.94 | 132.69 | 132.75 | 2700.0 |
| 2022-06-13 05:55:00 | AAPL | Stock | 132.86 | 133.1 | 132.8 | 133.07 | 3171.0 |
| 2022-06-13 06:00:00 | AAPL | Stock | 133.02 | 133.19 | 133.02 | 133.1 | 4606.0 |
| 2022-06-13 06:05:00 | AAPL | Stock | 133.2 | 133.3 | 133.2 | 133.25 | 1519.0 |
| 2022-06-13 06:10:00 | AAPL | Stock | 133.3 | 133.5 | 133.3 | 133.5 | 3445.0 |
| 2022-06-13 06:15:00 | AAPL | Stock | 133.37 | 133.37 | 133.2 | 133.2 | 3461.0 |
| 2022-06-13 06:20:00 | AAPL | Stock | 133.15 | 133.2 | 133.12 | 133.15 | 2584.0 |
| 2022-06-13 06:25:00 | AAPL | Stock | 133.08 | 133.21 | 133.01 | 133.07 | 9204.0 |
| 2022-06-13 06:30:00 | AAPL | Stock | 133.07 | 133.56 | 132.92 | 133.56 | 17366.0 |
| 2022-06-13 06:35:00 | AAPL | Stock | 133.51 | 133.55 | 133.39 | 133.47 | 4415.0 |
| 2022-06-13 06:40:00 | AAPL | Stock | 133.39 | 133.6 | 133.38 | 133.6 | 4755.0 |
| 2022-06-13 06:45:00 | AAPL | Stock | 133.6 | 133.6 | 133.3 | 133.3 | 1098.0 |
| 2022-06-13 06:50:00 | AAPL | Stock | 133.28 | 133.53 | 133.25 | 133.53 | 1987.0 |
| 2022-06-13 06:55:00 | AAPL | Stock | 133.48 | 133.49 | 133.35 | 133.48 | 5688.0 |
| 2022-06-13 07:00:00 | AAPL | Stock | 133.48 | 133.8 | 133.41 | 133.67 | 33049.0 |
| 2022-06-13 07:05:00 | AAPL | Stock | 133.6 | 133.7 | 133.26 | 133.26 | 19482.0 |
| 2022-06-13 07:10:00 | AAPL | Stock | 133.25 | 133.25 | 132.92 | 132.98 | 54803.0 |
| 2022-06-13 07:15:00 | AAPL | Stock | 132.98 | 133.23 | 132.92 | 132.94 | 37699.0 |
| 2022-06-13 07:20:00 | AAPL | Stock | 132.94 | 133.0 | 132.76 | 132.88 | 27412.0 |
| 2022-06-13 07:25:00 | AAPL | Stock | 132.84 | 133.24 | 132.81 | 133.17 | 25730.0 |
| 2022-06-13 07:30:00 | AAPL | Stock | 133.17 | 133.25 | 133.0 | 133.0 | 11035.0 |
| 2022-06-13 07:35:00 | AAPL | Stock | 133.0 | 133.24 | 132.92 | 133.21 | 23910.0 |
| 2022-06-13 07:40:00 | AAPL | Stock | 133.12 | 133.12 | 132.85 | 132.85 | 15995.0 |
| 2022-06-13 07:45:00 | AAPL | Stock | 132.86 | 132.94 | 132.65 | 132.65 | 62128.0 |
| 2022-06-13 07:50:00 | AAPL | Stock | 132.71 | 132.85 | 132.53 | 132.72 | 28866.0 |
| 2022-06-13 07:55:00 | AAPL | Stock | 132.75 | 132.8 | 132.55 | 132.69 | 33955.0 |
| 2022-06-13 08:00:00 | AAPL | Stock | 133.69 | 134.5 | 132.54 | 132.93 | 428329.0 |
| 2022-06-13 08:05:00 | AAPL | Stock | 132.9301 | 133.11 | 132.81 | 133.0 | 40653.0 |
> showing 50 of 478,008 rows — these rows as CSV