PREVIEW / stock_5min / 2022-06-22
file: by_date/stock_5min/2022/2022-06-22.parquet size: 7.0 MB rows: 443,920 symbols: 2,346
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 |
|---|---|---|---|---|---|---|---|
| 2022-06-22 04:00:00 | AAPL | Stock | 134.98 | 134.98 | 132.62 | 132.8 | 9878.0 |
| 2022-06-22 04:05:00 | AAPL | Stock | 132.8 | 132.8 | 132.7 | 132.8 | 10987.0 |
| 2022-06-22 04:10:00 | AAPL | Stock | 132.8 | 133.07 | 132.74 | 132.88 | 14686.0 |
| 2022-06-22 04:15:00 | AAPL | Stock | 132.89 | 132.89 | 132.76 | 132.85 | 4806.0 |
| 2022-06-22 04:20:00 | AAPL | Stock | 132.8 | 132.9 | 132.79 | 132.83 | 1507.0 |
| 2022-06-22 04:25:00 | AAPL | Stock | 132.83 | 132.83 | 132.77 | 132.83 | 7519.0 |
| 2022-06-22 04:30:00 | AAPL | Stock | 132.8 | 132.95 | 132.8 | 132.95 | 16025.0 |
| 2022-06-22 04:35:00 | AAPL | Stock | 132.97 | 133.07 | 132.97 | 133.01 | 11179.0 |
| 2022-06-22 04:40:00 | AAPL | Stock | 132.9 | 132.9 | 132.87 | 132.87 | 586.0 |
| 2022-06-22 04:45:00 | AAPL | Stock | 132.88 | 132.88 | 132.8 | 132.81 | 3862.0 |
| 2022-06-22 04:50:00 | AAPL | Stock | 132.81 | 132.91 | 132.81 | 132.91 | 1300.0 |
| 2022-06-22 04:55:00 | AAPL | Stock | 132.84 | 133.02 | 132.84 | 132.98 | 2825.0 |
| 2022-06-22 05:00:00 | AAPL | Stock | 133.09 | 133.12 | 132.96 | 132.96 | 1679.0 |
| 2022-06-22 05:05:00 | AAPL | Stock | 133.0 | 133.0 | 132.89 | 132.89 | 1030.0 |
| 2022-06-22 05:10:00 | AAPL | Stock | 132.88 | 132.95 | 132.85 | 132.95 | 3549.0 |
| 2022-06-22 05:15:00 | AAPL | Stock | 132.96 | 133.26 | 132.96 | 133.21 | 6686.0 |
| 2022-06-22 05:20:00 | AAPL | Stock | 133.24 | 133.3 | 133.24 | 133.3 | 2451.0 |
| 2022-06-22 05:25:00 | AAPL | Stock | 133.21 | 133.21 | 133.1 | 133.1 | 482.0 |
| 2022-06-22 05:30:00 | AAPL | Stock | 133.07 | 133.07 | 133.06 | 133.07 | 900.0 |
| 2022-06-22 05:35:00 | AAPL | Stock | 133.05 | 133.1 | 133.05 | 133.1 | 2809.0 |
| 2022-06-22 05:40:00 | AAPL | Stock | 133.12 | 133.2 | 133.1 | 133.2 | 1468.0 |
| 2022-06-22 05:50:00 | AAPL | Stock | 133.15 | 133.15 | 133.15 | 133.15 | 499.0 |
| 2022-06-22 05:55:00 | AAPL | Stock | 133.23 | 133.23 | 133.23 | 133.23 | 100.0 |
| 2022-06-22 06:00:00 | AAPL | Stock | 133.15 | 133.15 | 133.15 | 133.15 | 140.0 |
| 2022-06-22 06:05:00 | AAPL | Stock | 133.29 | 133.34 | 133.29 | 133.34 | 8346.0 |
| 2022-06-22 06:10:00 | AAPL | Stock | 133.4 | 133.46 | 133.4 | 133.44 | 1046.0 |
| 2022-06-22 06:15:00 | AAPL | Stock | 133.36 | 133.36 | 133.3 | 133.3 | 1176.0 |
| 2022-06-22 06:20:00 | AAPL | Stock | 133.32 | 133.44 | 133.32 | 133.44 | 605.0 |
| 2022-06-22 06:25:00 | AAPL | Stock | 133.44 | 133.45 | 133.44 | 133.44 | 576.0 |
| 2022-06-22 06:30:00 | AAPL | Stock | 133.46 | 133.56 | 133.46 | 133.56 | 3244.0 |
| 2022-06-22 06:35:00 | AAPL | Stock | 133.5 | 133.55 | 133.37 | 133.37 | 5516.0 |
| 2022-06-22 06:40:00 | AAPL | Stock | 133.33 | 133.33 | 133.28 | 133.3 | 1400.0 |
| 2022-06-22 06:45:00 | AAPL | Stock | 133.4 | 133.4 | 133.4 | 133.4 | 1300.0 |
| 2022-06-22 06:50:00 | AAPL | Stock | 133.46 | 133.5 | 133.46 | 133.47 | 3066.0 |
| 2022-06-22 06:55:00 | AAPL | Stock | 133.4 | 133.4 | 133.39 | 133.39 | 2280.0 |
| 2022-06-22 07:00:00 | AAPL | Stock | 133.41 | 133.67 | 133.4 | 133.63 | 16629.0 |
| 2022-06-22 07:05:00 | AAPL | Stock | 133.65 | 133.65 | 133.4 | 133.48 | 6345.0 |
| 2022-06-22 07:10:00 | AAPL | Stock | 133.43 | 133.5 | 133.39 | 133.5 | 11032.0 |
| 2022-06-22 07:15:00 | AAPL | Stock | 133.5 | 133.69 | 133.5 | 133.69 | 18597.0 |
| 2022-06-22 07:20:00 | AAPL | Stock | 133.69 | 133.85 | 133.69 | 133.76 | 14584.0 |
| 2022-06-22 07:25:00 | AAPL | Stock | 133.8 | 133.85 | 133.78 | 133.85 | 6230.0 |
| 2022-06-22 07:30:00 | AAPL | Stock | 133.88 | 133.89 | 133.78 | 133.85 | 4750.0 |
| 2022-06-22 07:35:00 | AAPL | Stock | 133.83 | 133.87 | 133.72 | 133.86 | 3639.0 |
| 2022-06-22 07:40:00 | AAPL | Stock | 133.79 | 133.8 | 133.72 | 133.72 | 6690.0 |
| 2022-06-22 07:45:00 | AAPL | Stock | 133.72 | 133.74 | 133.63 | 133.7 | 9895.0 |
| 2022-06-22 07:50:00 | AAPL | Stock | 133.67 | 133.8 | 133.64 | 133.76 | 10909.0 |
| 2022-06-22 07:55:00 | AAPL | Stock | 133.77 | 133.82 | 133.7 | 133.7 | 12183.0 |
| 2022-06-22 08:00:00 | AAPL | Stock | 133.66 | 134.0 | 132.8612 | 133.73 | 86484.0 |
| 2022-06-22 08:05:00 | AAPL | Stock | 133.7199 | 133.7199 | 133.55 | 133.6 | 13590.0 |
| 2022-06-22 08:10:00 | AAPL | Stock | 133.6 | 133.75 | 133.6 | 133.6901 | 24387.0 |
> showing 50 of 443,920 rows — these rows as CSV