PREVIEW / stock_5min / 2022-12-16
file: by_date/stock_5min/2022/2022-12-16.parquet size: 7.0 MB rows: 436,728 symbols: 1,987
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 |
|---|---|---|---|---|---|---|---|
| 2022-12-16 04:00:00 | AAPL | Stock | 136.42 | 136.42 | 135.18 | 135.25 | 23264.0 |
| 2022-12-16 04:05:00 | AAPL | Stock | 135.23 | 135.35 | 135.12 | 135.12 | 5033.0 |
| 2022-12-16 04:10:00 | AAPL | Stock | 135.16 | 135.24 | 134.91 | 135.24 | 23347.0 |
| 2022-12-16 04:15:00 | AAPL | Stock | 135.13 | 135.13 | 135.01 | 135.12 | 6129.0 |
| 2022-12-16 04:20:00 | AAPL | Stock | 135.12 | 135.17 | 135.03 | 135.03 | 3110.0 |
| 2022-12-16 04:25:00 | AAPL | Stock | 135.01 | 135.15 | 134.9 | 135.14 | 4530.0 |
| 2022-12-16 04:30:00 | AAPL | Stock | 135.15 | 135.3 | 135.15 | 135.23 | 3856.0 |
| 2022-12-16 04:35:00 | AAPL | Stock | 135.19 | 135.24 | 135.19 | 135.23 | 5164.0 |
| 2022-12-16 04:40:00 | AAPL | Stock | 135.24 | 135.3 | 135.04 | 135.11 | 5319.0 |
| 2022-12-16 04:45:00 | AAPL | Stock | 135.11 | 135.2 | 135.11 | 135.2 | 410.0 |
| 2022-12-16 04:50:00 | AAPL | Stock | 135.27 | 135.45 | 135.27 | 135.45 | 1729.0 |
| 2022-12-16 04:55:00 | AAPL | Stock | 135.4 | 135.5 | 135.4 | 135.5 | 700.0 |
| 2022-12-16 05:00:00 | AAPL | Stock | 135.52 | 135.68 | 135.52 | 135.6 | 2178.0 |
| 2022-12-16 05:05:00 | AAPL | Stock | 135.59 | 135.6 | 135.59 | 135.6 | 692.0 |
| 2022-12-16 05:10:00 | AAPL | Stock | 135.58 | 135.63 | 135.5 | 135.5 | 2338.0 |
| 2022-12-16 05:15:00 | AAPL | Stock | 135.36 | 135.53 | 135.35 | 135.41 | 2005.0 |
| 2022-12-16 05:20:00 | AAPL | Stock | 135.37 | 135.37 | 135.3 | 135.3 | 3959.0 |
| 2022-12-16 05:25:00 | AAPL | Stock | 135.3 | 135.35 | 135.27 | 135.34 | 2197.0 |
| 2022-12-16 05:30:00 | AAPL | Stock | 135.34 | 135.38 | 135.31 | 135.38 | 900.0 |
| 2022-12-16 05:35:00 | AAPL | Stock | 135.4 | 135.56 | 135.4 | 135.56 | 539.0 |
| 2022-12-16 05:40:00 | AAPL | Stock | 135.53 | 135.56 | 135.43 | 135.43 | 772.0 |
| 2022-12-16 05:45:00 | AAPL | Stock | 135.53 | 135.53 | 135.31 | 135.33 | 1913.0 |
| 2022-12-16 05:50:00 | AAPL | Stock | 135.35 | 135.35 | 135.26 | 135.26 | 953.0 |
| 2022-12-16 05:55:00 | AAPL | Stock | 135.24 | 135.38 | 135.2 | 135.38 | 5548.0 |
| 2022-12-16 06:00:00 | AAPL | Stock | 135.37 | 135.45 | 135.31 | 135.45 | 1163.0 |
| 2022-12-16 06:05:00 | AAPL | Stock | 135.47 | 135.58 | 135.44 | 135.58 | 1208.0 |
| 2022-12-16 06:10:00 | AAPL | Stock | 135.64 | 135.75 | 135.62 | 135.75 | 3471.0 |
| 2022-12-16 06:15:00 | AAPL | Stock | 135.77 | 135.82 | 135.77 | 135.82 | 2419.0 |
| 2022-12-16 06:20:00 | AAPL | Stock | 135.83 | 135.83 | 135.7 | 135.7 | 3525.0 |
| 2022-12-16 06:25:00 | AAPL | Stock | 135.7 | 136.0 | 135.7 | 135.98 | 7670.0 |
| 2022-12-16 06:30:00 | AAPL | Stock | 135.97 | 135.99 | 135.81 | 135.87 | 6784.0 |
| 2022-12-16 06:35:00 | AAPL | Stock | 135.9 | 136.12 | 135.86 | 136.12 | 1105.0 |
| 2022-12-16 06:40:00 | AAPL | Stock | 136.12 | 136.12 | 135.93 | 135.93 | 5641.0 |
| 2022-12-16 06:45:00 | AAPL | Stock | 135.94 | 135.95 | 135.9 | 135.95 | 1539.0 |
| 2022-12-16 06:50:00 | AAPL | Stock | 135.91 | 135.98 | 135.81 | 135.98 | 6272.0 |
| 2022-12-16 06:55:00 | AAPL | Stock | 135.87 | 135.87 | 135.8 | 135.81 | 914.0 |
| 2022-12-16 07:00:00 | AAPL | Stock | 135.9 | 136.28 | 135.89 | 136.28 | 12170.0 |
| 2022-12-16 07:05:00 | AAPL | Stock | 136.33 | 136.48 | 136.28 | 136.3 | 11930.0 |
| 2022-12-16 07:10:00 | AAPL | Stock | 136.3 | 136.47 | 136.3 | 136.3 | 17454.0 |
| 2022-12-16 07:15:00 | AAPL | Stock | 136.27 | 136.3 | 136.2 | 136.28 | 10194.0 |
| 2022-12-16 07:20:00 | AAPL | Stock | 136.29 | 136.41 | 136.25 | 136.25 | 7818.0 |
| 2022-12-16 07:25:00 | AAPL | Stock | 136.25 | 136.29 | 136.09 | 136.21 | 8177.0 |
| 2022-12-16 07:30:00 | AAPL | Stock | 136.19 | 136.23 | 136.11 | 136.21 | 6370.0 |
| 2022-12-16 07:35:00 | AAPL | Stock | 136.24 | 136.26 | 136.24 | 136.24 | 4821.0 |
| 2022-12-16 07:40:00 | AAPL | Stock | 136.24 | 136.35 | 136.21 | 136.35 | 14765.0 |
| 2022-12-16 07:45:00 | AAPL | Stock | 136.37 | 136.42 | 136.35 | 136.39 | 18224.0 |
| 2022-12-16 07:50:00 | AAPL | Stock | 136.41 | 136.48 | 136.41 | 136.44 | 10470.0 |
| 2022-12-16 07:55:00 | AAPL | Stock | 136.45 | 136.7 | 136.44 | 136.7 | 9003.0 |
| 2022-12-16 08:00:00 | AAPL | Stock | 136.0716 | 136.91 | 134.9215 | 136.46 | 122544.0 |
| 2022-12-16 08:05:00 | AAPL | Stock | 136.43 | 136.5 | 136.41 | 136.43 | 9844.0 |
> showing 50 of 436,728 rows — these rows as CSV