PREVIEW / stock_5min / 2022-08-30
file: by_date/stock_5min/2022/2022-08-30.parquet size: 6.8 MB rows: 426,024 symbols: 2,196
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 |
|---|---|---|---|---|---|---|---|
| 2022-08-30 04:00:00 | AAPL | Stock | 161.82 | 163.28 | 161.82 | 163.07 | 9317.0 |
| 2022-08-30 04:05:00 | AAPL | Stock | 163.1 | 163.28 | 163.1 | 163.2 | 2975.0 |
| 2022-08-30 04:10:00 | AAPL | Stock | 163.1 | 163.19 | 163.1 | 163.18 | 2038.0 |
| 2022-08-30 04:15:00 | AAPL | Stock | 163.17 | 163.3 | 163.17 | 163.29 | 3975.0 |
| 2022-08-30 04:20:00 | AAPL | Stock | 163.3 | 163.34 | 163.08 | 163.08 | 4415.0 |
| 2022-08-30 04:25:00 | AAPL | Stock | 163.18 | 163.27 | 163.11 | 163.21 | 3356.0 |
| 2022-08-30 04:30:00 | AAPL | Stock | 163.25 | 163.26 | 163.15 | 163.15 | 1102.0 |
| 2022-08-30 04:35:00 | AAPL | Stock | 163.08 | 163.1 | 163.08 | 163.08 | 1615.0 |
| 2022-08-30 04:40:00 | AAPL | Stock | 163.12 | 163.14 | 163.07 | 163.14 | 1324.0 |
| 2022-08-30 04:45:00 | AAPL | Stock | 163.16 | 163.2 | 163.16 | 163.18 | 1483.0 |
| 2022-08-30 04:50:00 | AAPL | Stock | 163.18 | 163.19 | 163.15 | 163.15 | 1456.0 |
| 2022-08-30 04:55:00 | AAPL | Stock | 163.06 | 163.09 | 162.9 | 162.9 | 5110.0 |
| 2022-08-30 05:00:00 | AAPL | Stock | 162.99 | 163.0 | 162.92 | 162.92 | 2293.0 |
| 2022-08-30 05:05:00 | AAPL | Stock | 162.87 | 162.91 | 162.86 | 162.86 | 1493.0 |
| 2022-08-30 05:10:00 | AAPL | Stock | 162.86 | 162.9 | 162.83 | 162.87 | 1568.0 |
| 2022-08-30 05:15:00 | AAPL | Stock | 162.83 | 162.83 | 162.83 | 162.83 | 534.0 |
| 2022-08-30 05:20:00 | AAPL | Stock | 162.82 | 162.95 | 162.82 | 162.92 | 1355.0 |
| 2022-08-30 05:25:00 | AAPL | Stock | 162.92 | 162.98 | 162.9 | 162.9 | 2537.0 |
| 2022-08-30 05:30:00 | AAPL | Stock | 162.94 | 163.0 | 162.93 | 163.0 | 6889.0 |
| 2022-08-30 05:40:00 | AAPL | Stock | 163.06 | 163.09 | 163.02 | 163.02 | 1117.0 |
| 2022-08-30 05:45:00 | AAPL | Stock | 163.03 | 163.03 | 163.0 | 163.0 | 550.0 |
| 2022-08-30 05:50:00 | AAPL | Stock | 162.96 | 163.0 | 162.88 | 163.0 | 4158.0 |
| 2022-08-30 05:55:00 | AAPL | Stock | 163.06 | 163.08 | 163.06 | 163.08 | 1830.0 |
| 2022-08-30 06:00:00 | AAPL | Stock | 162.98 | 162.98 | 162.98 | 162.98 | 121.0 |
| 2022-08-30 06:05:00 | AAPL | Stock | 163.08 | 163.18 | 163.08 | 163.18 | 5501.0 |
| 2022-08-30 06:10:00 | AAPL | Stock | 163.18 | 163.24 | 163.08 | 163.08 | 958.0 |
| 2022-08-30 06:15:00 | AAPL | Stock | 163.06 | 163.06 | 163.04 | 163.04 | 545.0 |
| 2022-08-30 06:20:00 | AAPL | Stock | 163.07 | 163.09 | 163.01 | 163.01 | 1328.0 |
| 2022-08-30 06:25:00 | AAPL | Stock | 163.09 | 163.09 | 163.09 | 163.09 | 190.0 |
| 2022-08-30 06:35:00 | AAPL | Stock | 163.1 | 163.1 | 163.1 | 163.1 | 677.0 |
| 2022-08-30 06:45:00 | AAPL | Stock | 163.05 | 163.05 | 163.02 | 163.02 | 400.0 |
| 2022-08-30 06:50:00 | AAPL | Stock | 163.03 | 163.09 | 163.02 | 163.09 | 949.0 |
| 2022-08-30 06:55:00 | AAPL | Stock | 163.07 | 163.09 | 163.03 | 163.03 | 1179.0 |
| 2022-08-30 07:00:00 | AAPL | Stock | 163.0 | 163.1 | 162.84 | 163.07 | 11817.0 |
| 2022-08-30 07:05:00 | AAPL | Stock | 163.03 | 163.09 | 162.96 | 162.98 | 4483.0 |
| 2022-08-30 07:10:00 | AAPL | Stock | 162.96 | 163.02 | 162.94 | 162.94 | 7079.0 |
| 2022-08-30 07:15:00 | AAPL | Stock | 162.99 | 163.0 | 162.98 | 162.98 | 6745.0 |
| 2022-08-30 07:20:00 | AAPL | Stock | 163.0 | 163.0 | 162.98 | 163.0 | 10279.0 |
| 2022-08-30 07:25:00 | AAPL | Stock | 162.98 | 162.98 | 162.88 | 162.9 | 4762.0 |
| 2022-08-30 07:30:00 | AAPL | Stock | 162.9 | 162.9 | 162.88 | 162.88 | 1885.0 |
| 2022-08-30 07:35:00 | AAPL | Stock | 162.87 | 162.87 | 162.82 | 162.83 | 2446.0 |
| 2022-08-30 07:40:00 | AAPL | Stock | 162.81 | 162.84 | 162.8 | 162.8 | 4118.0 |
| 2022-08-30 07:45:00 | AAPL | Stock | 162.8 | 162.89 | 162.8 | 162.82 | 7268.0 |
| 2022-08-30 07:50:00 | AAPL | Stock | 162.82 | 162.82 | 162.67 | 162.68 | 8374.0 |
| 2022-08-30 07:55:00 | AAPL | Stock | 162.71 | 162.75 | 162.6 | 162.67 | 7244.0 |
| 2022-08-30 08:00:00 | AAPL | Stock | 162.67 | 163.11 | 162.25 | 162.82 | 138744.0 |
| 2022-08-30 08:05:00 | AAPL | Stock | 162.85 | 162.85 | 162.77 | 162.77 | 9852.0 |
| 2022-08-30 08:10:00 | AAPL | Stock | 162.76 | 162.87 | 162.76 | 162.85 | 3673.0 |
| 2022-08-30 08:15:00 | AAPL | Stock | 162.87 | 162.8999 | 162.75 | 162.77 | 22147.0 |
| 2022-08-30 08:20:00 | AAPL | Stock | 162.75 | 162.76 | 162.55 | 162.66 | 27585.0 |
> showing 50 of 426,024 rows — these rows as CSV