PREVIEW / stock_5min / 2024-02-28
file: by_date/stock_5min/2024/2024-02-28.parquet size: 6.9 MB rows: 414,313 symbols: 1,134
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-28 04:00:00 | AAPL | Stock | 183.3 | 183.3 | 182.5 | 182.75 | 6150.0 |
| 2024-02-28 04:05:00 | AAPL | Stock | 182.8 | 182.83 | 182.72 | 182.82 | 888.0 |
| 2024-02-28 04:10:00 | AAPL | Stock | 182.87 | 182.91 | 182.7 | 182.7 | 4268.0 |
| 2024-02-28 04:15:00 | AAPL | Stock | 182.7 | 182.77 | 182.62 | 182.77 | 1354.0 |
| 2024-02-28 04:20:00 | AAPL | Stock | 182.73 | 182.85 | 182.73 | 182.85 | 2108.0 |
| 2024-02-28 04:25:00 | AAPL | Stock | 182.82 | 182.82 | 182.67 | 182.67 | 700.0 |
| 2024-02-28 04:30:00 | AAPL | Stock | 182.55 | 182.57 | 182.47 | 182.49 | 900.0 |
| 2024-02-28 04:35:00 | AAPL | Stock | 182.37 | 182.41 | 182.35 | 182.35 | 511.0 |
| 2024-02-28 04:40:00 | AAPL | Stock | 182.2 | 182.26 | 182.14 | 182.2 | 941.0 |
| 2024-02-28 04:45:00 | AAPL | Stock | 182.12 | 182.12 | 182.11 | 182.11 | 1230.0 |
| 2024-02-28 04:50:00 | AAPL | Stock | 182.08 | 182.09 | 182.05 | 182.07 | 1052.0 |
| 2024-02-28 04:55:00 | AAPL | Stock | 182.1 | 182.1 | 181.9 | 181.9 | 12521.0 |
| 2024-02-28 05:00:00 | AAPL | Stock | 181.91 | 182.12 | 181.9 | 182.12 | 2698.0 |
| 2024-02-28 05:05:00 | AAPL | Stock | 182.14 | 182.41 | 182.14 | 182.41 | 1158.0 |
| 2024-02-28 05:10:00 | AAPL | Stock | 182.34 | 182.34 | 182.33 | 182.33 | 775.0 |
| 2024-02-28 05:15:00 | AAPL | Stock | 182.44 | 182.44 | 182.43 | 182.44 | 475.0 |
| 2024-02-28 05:20:00 | AAPL | Stock | 182.48 | 182.64 | 182.48 | 182.64 | 6201.0 |
| 2024-02-28 05:25:00 | AAPL | Stock | 182.66 | 182.7 | 182.65 | 182.7 | 1536.0 |
| 2024-02-28 05:30:00 | AAPL | Stock | 182.66 | 182.74 | 182.65 | 182.68 | 2884.0 |
| 2024-02-28 05:35:00 | AAPL | Stock | 182.66 | 182.76 | 182.6 | 182.76 | 2170.0 |
| 2024-02-28 05:40:00 | AAPL | Stock | 182.75 | 182.75 | 182.69 | 182.74 | 2814.0 |
| 2024-02-28 05:45:00 | AAPL | Stock | 182.77 | 182.78 | 182.77 | 182.78 | 250.0 |
| 2024-02-28 05:50:00 | AAPL | Stock | 182.73 | 182.73 | 182.68 | 182.73 | 934.0 |
| 2024-02-28 05:55:00 | AAPL | Stock | 182.69 | 182.75 | 182.69 | 182.75 | 1882.0 |
| 2024-02-28 06:00:00 | AAPL | Stock | 182.78 | 182.78 | 182.67 | 182.67 | 797.0 |
| 2024-02-28 06:05:00 | AAPL | Stock | 182.65 | 182.65 | 182.06 | 182.27 | 1086.0 |
| 2024-02-28 06:10:00 | AAPL | Stock | 182.4 | 182.47 | 182.4 | 182.47 | 500.0 |
| 2024-02-28 06:15:00 | AAPL | Stock | 182.72 | 182.8 | 182.7 | 182.8 | 2347.0 |
| 2024-02-28 06:20:00 | AAPL | Stock | 182.82 | 182.83 | 182.82 | 182.83 | 400.0 |
| 2024-02-28 06:25:00 | AAPL | Stock | 182.84 | 182.85 | 182.78 | 182.78 | 770.0 |
| 2024-02-28 06:30:00 | AAPL | Stock | 182.79 | 182.79 | 182.78 | 182.78 | 225.0 |
| 2024-02-28 06:35:00 | AAPL | Stock | 182.7 | 182.82 | 182.7 | 182.82 | 760.0 |
| 2024-02-28 06:40:00 | AAPL | Stock | 182.82 | 182.89 | 182.82 | 182.84 | 6561.0 |
| 2024-02-28 06:45:00 | AAPL | Stock | 182.77 | 182.83 | 182.77 | 182.78 | 914.0 |
| 2024-02-28 06:50:00 | AAPL | Stock | 182.72 | 182.72 | 182.64 | 182.64 | 1504.0 |
| 2024-02-28 06:55:00 | AAPL | Stock | 182.69 | 182.8 | 182.64 | 182.64 | 9356.0 |
| 2024-02-28 07:00:00 | AAPL | Stock | 182.74 | 182.83 | 182.68 | 182.71 | 6758.0 |
| 2024-02-28 07:05:00 | AAPL | Stock | 182.65 | 182.69 | 182.61 | 182.65 | 3313.0 |
| 2024-02-28 07:10:00 | AAPL | Stock | 182.65 | 182.65 | 182.61 | 182.63 | 2647.0 |
| 2024-02-28 07:15:00 | AAPL | Stock | 182.61 | 182.61 | 182.31 | 182.44 | 7269.0 |
| 2024-02-28 07:20:00 | AAPL | Stock | 182.34 | 182.34 | 182.34 | 182.34 | 100.0 |
| 2024-02-28 07:25:00 | AAPL | Stock | 182.35 | 182.35 | 182.25 | 182.35 | 5347.0 |
| 2024-02-28 07:30:00 | AAPL | Stock | 182.37 | 182.4 | 182.37 | 182.39 | 7892.0 |
| 2024-02-28 07:35:00 | AAPL | Stock | 182.4 | 182.42 | 182.4 | 182.42 | 2373.0 |
| 2024-02-28 07:40:00 | AAPL | Stock | 182.39 | 182.42 | 182.32 | 182.32 | 2518.0 |
| 2024-02-28 07:45:00 | AAPL | Stock | 182.33 | 182.36 | 182.33 | 182.36 | 536.0 |
| 2024-02-28 07:50:00 | AAPL | Stock | 182.33 | 182.33 | 182.3 | 182.3 | 979.0 |
| 2024-02-28 07:55:00 | AAPL | Stock | 182.26 | 182.26 | 182.16 | 182.16 | 3688.0 |
| 2024-02-28 08:00:00 | AAPL | Stock | 182.75 | 183.41 | 182.1163 | 183.4 | 53386.0 |
| 2024-02-28 08:05:00 | AAPL | Stock | 182.3 | 183.47 | 182.28 | 182.3 | 12209.0 |
> showing 50 of 414,313 rows — these rows as CSV