PREVIEW / stock_5min / 2020-02-25
file: by_date/stock_5min/2020/2020-02-25.parquet size: 6.5 MB rows: 398,584 symbols: 2,469
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 |
|---|---|---|---|---|---|---|---|
| 2020-02-25 04:00:00 | AAPL | Stock | 75.5 | 75.625 | 75.375 | 75.55 | 12680.0 |
| 2020-02-25 04:05:00 | AAPL | Stock | 75.3725 | 75.4725 | 75.3725 | 75.425 | 8384.0 |
| 2020-02-25 04:10:00 | AAPL | Stock | 75.375 | 75.375 | 75.25 | 75.25 | 7884.0 |
| 2020-02-25 04:15:00 | AAPL | Stock | 75.25 | 75.25 | 75.175 | 75.1775 | 10472.0 |
| 2020-02-25 04:25:00 | AAPL | Stock | 75.2475 | 75.3 | 75.2475 | 75.25 | 6576.0 |
| 2020-02-25 04:30:00 | AAPL | Stock | 75.25 | 75.255 | 75.1925 | 75.1925 | 4884.0 |
| 2020-02-25 04:40:00 | AAPL | Stock | 75.255 | 75.2575 | 75.25 | 75.25 | 6248.0 |
| 2020-02-25 04:45:00 | AAPL | Stock | 75.25 | 75.3275 | 75.25 | 75.325 | 4128.0 |
| 2020-02-25 04:50:00 | AAPL | Stock | 75.3425 | 75.3425 | 75.12 | 75.12 | 9068.0 |
| 2020-02-25 04:55:00 | AAPL | Stock | 75.135 | 75.1525 | 75.135 | 75.135 | 6136.0 |
| 2020-02-25 05:10:00 | AAPL | Stock | 75.125 | 75.1275 | 75.125 | 75.125 | 2840.0 |
| 2020-02-25 05:15:00 | AAPL | Stock | 75.135 | 75.135 | 75.0 | 75.0075 | 2920.0 |
| 2020-02-25 05:20:00 | AAPL | Stock | 75.0 | 75.05 | 75.0 | 75.05 | 800.0 |
| 2020-02-25 05:30:00 | AAPL | Stock | 74.875 | 74.9 | 74.875 | 74.8825 | 3360.0 |
| 2020-02-25 05:35:00 | AAPL | Stock | 74.9125 | 75.05 | 74.9125 | 75.05 | 11908.0 |
| 2020-02-25 05:40:00 | AAPL | Stock | 75.0025 | 75.0025 | 74.775 | 74.775 | 5296.0 |
| 2020-02-25 05:45:00 | AAPL | Stock | 74.6625 | 74.82 | 74.63 | 74.82 | 5120.0 |
| 2020-02-25 05:50:00 | AAPL | Stock | 74.785 | 74.8 | 74.655 | 74.75 | 5744.0 |
| 2020-02-25 05:55:00 | AAPL | Stock | 74.875 | 74.875 | 74.875 | 74.875 | 800.0 |
| 2020-02-25 06:00:00 | AAPL | Stock | 74.875 | 74.875 | 74.875 | 74.875 | 1200.0 |
| 2020-02-25 06:05:00 | AAPL | Stock | 74.79 | 74.8375 | 74.79 | 74.8375 | 800.0 |
| 2020-02-25 06:10:00 | AAPL | Stock | 74.8525 | 74.9625 | 74.8525 | 74.9625 | 2704.0 |
| 2020-02-25 06:15:00 | AAPL | Stock | 74.9125 | 74.9125 | 74.85 | 74.85 | 3492.0 |
| 2020-02-25 06:20:00 | AAPL | Stock | 74.85 | 74.85 | 74.85 | 74.85 | 400.0 |
| 2020-02-25 06:25:00 | AAPL | Stock | 74.895 | 74.9 | 74.8775 | 74.9 | 2000.0 |
| 2020-02-25 06:30:00 | AAPL | Stock | 74.9675 | 75.125 | 74.9675 | 75.095 | 6704.0 |
| 2020-02-25 06:35:00 | AAPL | Stock | 75.145 | 75.2125 | 75.1 | 75.2125 | 2592.0 |
| 2020-02-25 06:40:00 | AAPL | Stock | 75.2225 | 75.2225 | 75.2125 | 75.2125 | 800.0 |
| 2020-02-25 06:45:00 | AAPL | Stock | 75.1875 | 75.195 | 75.125 | 75.185 | 6540.0 |
| 2020-02-25 06:50:00 | AAPL | Stock | 75.065 | 75.065 | 75.0525 | 75.0525 | 1392.0 |
| 2020-02-25 07:00:00 | AAPL | Stock | 75.125 | 75.25 | 75.055 | 75.25 | 49856.0 |
| 2020-02-25 07:05:00 | AAPL | Stock | 75.24 | 75.29 | 75.1875 | 75.1875 | 96012.0 |
| 2020-02-25 07:10:00 | AAPL | Stock | 75.2125 | 75.2125 | 75.0 | 75.0625 | 49344.0 |
| 2020-02-25 07:15:00 | AAPL | Stock | 75.0625 | 75.2625 | 75.0625 | 75.2625 | 31240.0 |
| 2020-02-25 07:20:00 | AAPL | Stock | 75.1725 | 75.3675 | 75.1625 | 75.25 | 47832.0 |
| 2020-02-25 07:25:00 | AAPL | Stock | 75.255 | 75.295 | 75.1825 | 75.195 | 17164.0 |
| 2020-02-25 07:30:00 | AAPL | Stock | 75.19 | 75.275 | 75.165 | 75.275 | 35520.0 |
| 2020-02-25 07:35:00 | AAPL | Stock | 75.295 | 75.375 | 75.295 | 75.375 | 4436.0 |
| 2020-02-25 07:40:00 | AAPL | Stock | 75.375 | 75.4175 | 75.3325 | 75.4 | 55596.0 |
| 2020-02-25 07:45:00 | AAPL | Stock | 75.4075 | 75.5675 | 75.4075 | 75.5475 | 64948.0 |
| 2020-02-25 07:50:00 | AAPL | Stock | 75.5425 | 75.6125 | 75.4975 | 75.6 | 91636.0 |
| 2020-02-25 07:55:00 | AAPL | Stock | 75.6225 | 75.6225 | 75.575 | 75.6075 | 28584.0 |
| 2020-02-25 08:00:00 | AAPL | Stock | 75.225 | 75.617 | 75.025 | 75.485 | 224956.0 |
| 2020-02-25 08:05:00 | AAPL | Stock | 75.4875 | 75.575 | 75.4625 | 75.5725 | 70868.0 |
| 2020-02-25 08:10:00 | AAPL | Stock | 75.5825 | 75.6125 | 75.4975 | 75.5175 | 36240.0 |
| 2020-02-25 08:15:00 | AAPL | Stock | 75.525 | 75.57 | 75.45 | 75.5 | 23436.0 |
| 2020-02-25 08:20:00 | AAPL | Stock | 75.5 | 75.54 | 75.3575 | 75.3575 | 44944.0 |
| 2020-02-25 08:25:00 | AAPL | Stock | 75.3775 | 75.4375 | 75.3125 | 75.325 | 42904.0 |
| 2020-02-25 08:30:00 | AAPL | Stock | 75.325 | 75.395 | 75.25 | 75.395 | 74828.0 |
| 2020-02-25 08:35:00 | AAPL | Stock | 75.4325 | 75.4325 | 75.2925 | 75.3722 | 34104.0 |
> showing 50 of 398,584 rows — these rows as CSV