PREVIEW / stock_5min / 2023-01-06
file: by_date/stock_5min/2023/2023-01-06.parquet size: 6.9 MB rows: 420,870 symbols: 1,969
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 |
|---|---|---|---|---|---|---|---|
| 2023-01-06 04:00:00 | AAPL | Stock | 125.52 | 125.52 | 125.1 | 125.1 | 13429.0 |
| 2023-01-06 04:05:00 | AAPL | Stock | 125.13 | 125.15 | 125.0 | 125.14 | 3587.0 |
| 2023-01-06 04:10:00 | AAPL | Stock | 124.94 | 124.94 | 124.91 | 124.91 | 1540.0 |
| 2023-01-06 04:15:00 | AAPL | Stock | 124.9 | 124.98 | 124.9 | 124.98 | 2165.0 |
| 2023-01-06 04:20:00 | AAPL | Stock | 124.95 | 124.95 | 124.64 | 124.66 | 5003.0 |
| 2023-01-06 04:25:00 | AAPL | Stock | 124.83 | 124.83 | 124.8 | 124.8 | 1257.0 |
| 2023-01-06 04:30:00 | AAPL | Stock | 124.73 | 124.73 | 124.73 | 124.73 | 489.0 |
| 2023-01-06 04:35:00 | AAPL | Stock | 124.76 | 124.78 | 124.76 | 124.78 | 1211.0 |
| 2023-01-06 04:40:00 | AAPL | Stock | 124.73 | 124.87 | 124.73 | 124.87 | 1101.0 |
| 2023-01-06 04:45:00 | AAPL | Stock | 124.84 | 124.86 | 124.84 | 124.86 | 2298.0 |
| 2023-01-06 04:50:00 | AAPL | Stock | 124.85 | 124.92 | 124.84 | 124.92 | 5259.0 |
| 2023-01-06 04:55:00 | AAPL | Stock | 124.92 | 124.96 | 124.92 | 124.96 | 578.0 |
| 2023-01-06 05:00:00 | AAPL | Stock | 124.96 | 124.96 | 124.92 | 124.92 | 1863.0 |
| 2023-01-06 05:10:00 | AAPL | Stock | 124.94 | 125.02 | 124.94 | 125.01 | 4589.0 |
| 2023-01-06 05:15:00 | AAPL | Stock | 125.03 | 125.03 | 125.03 | 125.03 | 313.0 |
| 2023-01-06 05:20:00 | AAPL | Stock | 125.01 | 125.06 | 125.01 | 125.06 | 400.0 |
| 2023-01-06 05:25:00 | AAPL | Stock | 125.08 | 125.13 | 125.08 | 125.12 | 1668.0 |
| 2023-01-06 05:30:00 | AAPL | Stock | 125.13 | 125.14 | 125.08 | 125.08 | 1787.0 |
| 2023-01-06 05:35:00 | AAPL | Stock | 125.11 | 125.16 | 125.11 | 125.16 | 557.0 |
| 2023-01-06 05:40:00 | AAPL | Stock | 125.17 | 125.2 | 125.17 | 125.2 | 223.0 |
| 2023-01-06 05:45:00 | AAPL | Stock | 125.22 | 125.22 | 125.09 | 125.09 | 400.0 |
| 2023-01-06 05:50:00 | AAPL | Stock | 125.15 | 125.15 | 125.0 | 125.0 | 8769.0 |
| 2023-01-06 05:55:00 | AAPL | Stock | 125.01 | 125.01 | 124.86 | 124.86 | 671.0 |
| 2023-01-06 06:00:00 | AAPL | Stock | 124.85 | 125.1 | 124.85 | 125.1 | 1667.0 |
| 2023-01-06 06:05:00 | AAPL | Stock | 124.84 | 124.84 | 124.84 | 124.84 | 103.0 |
| 2023-01-06 06:15:00 | AAPL | Stock | 125.05 | 125.14 | 125.05 | 125.14 | 1140.0 |
| 2023-01-06 06:25:00 | AAPL | Stock | 125.16 | 125.16 | 125.16 | 125.16 | 100.0 |
| 2023-01-06 06:30:00 | AAPL | Stock | 125.1 | 125.1 | 125.0 | 125.0 | 1598.0 |
| 2023-01-06 06:35:00 | AAPL | Stock | 124.95 | 124.95 | 124.95 | 124.95 | 138.0 |
| 2023-01-06 06:40:00 | AAPL | Stock | 124.95 | 124.95 | 124.8 | 124.94 | 1753.0 |
| 2023-01-06 06:50:00 | AAPL | Stock | 124.9 | 124.9 | 124.9 | 124.9 | 2999.0 |
| 2023-01-06 06:55:00 | AAPL | Stock | 124.9 | 124.91 | 124.9 | 124.91 | 230.0 |
| 2023-01-06 07:00:00 | AAPL | Stock | 124.91 | 124.96 | 124.86 | 124.87 | 9659.0 |
| 2023-01-06 07:05:00 | AAPL | Stock | 124.88 | 124.88 | 124.83 | 124.85 | 2984.0 |
| 2023-01-06 07:10:00 | AAPL | Stock | 124.82 | 124.85 | 124.77 | 124.77 | 2011.0 |
| 2023-01-06 07:15:00 | AAPL | Stock | 124.8 | 124.85 | 124.8 | 124.85 | 3006.0 |
| 2023-01-06 07:20:00 | AAPL | Stock | 124.86 | 124.9 | 124.86 | 124.9 | 2110.0 |
| 2023-01-06 07:25:00 | AAPL | Stock | 124.92 | 124.98 | 124.92 | 124.95 | 4716.0 |
| 2023-01-06 07:30:00 | AAPL | Stock | 124.94 | 125.0 | 124.93 | 125.0 | 7004.0 |
| 2023-01-06 07:35:00 | AAPL | Stock | 125.0 | 125.02 | 124.9 | 124.9 | 2877.0 |
| 2023-01-06 07:40:00 | AAPL | Stock | 124.95 | 124.96 | 124.85 | 124.85 | 3271.0 |
| 2023-01-06 07:45:00 | AAPL | Stock | 124.84 | 124.93 | 124.84 | 124.93 | 8102.0 |
| 2023-01-06 07:50:00 | AAPL | Stock | 124.91 | 125.08 | 124.9 | 125.08 | 20999.0 |
| 2023-01-06 07:55:00 | AAPL | Stock | 125.02 | 125.02 | 124.9 | 124.9 | 8110.0 |
| 2023-01-06 08:00:00 | AAPL | Stock | 124.86 | 125.79 | 124.73 | 124.73 | 78363.0 |
| 2023-01-06 08:05:00 | AAPL | Stock | 124.75 | 124.85 | 124.68 | 124.71 | 22735.0 |
| 2023-01-06 08:10:00 | AAPL | Stock | 124.76 | 124.9 | 124.7 | 124.79 | 27552.0 |
| 2023-01-06 08:15:00 | AAPL | Stock | 124.74 | 124.75 | 124.57 | 124.57 | 33322.0 |
| 2023-01-06 08:20:00 | AAPL | Stock | 124.57 | 124.61 | 124.4 | 124.59 | 46996.0 |
| 2023-01-06 08:25:00 | AAPL | Stock | 124.6 | 124.8 | 124.55 | 124.6 | 20958.0 |
> showing 50 of 420,870 rows — these rows as CSV