PREVIEW / stock_5min / 2024-05-28
file: by_date/stock_5min/2024/2024-05-28.parquet size: 6.8 MB rows: 409,429 symbols: 968
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 04:00:00 | AAPL | Stock | 190.8 | 190.8 | 190.59 | 190.6 | 3123.0 |
| 2024-05-28 04:05:00 | AAPL | Stock | 190.68 | 192.0 | 190.6 | 191.65 | 26846.0 |
| 2024-05-28 04:10:00 | AAPL | Stock | 191.65 | 192.59 | 191.61 | 192.31 | 28270.0 |
| 2024-05-28 04:15:00 | AAPL | Stock | 192.25 | 192.35 | 192.0 | 192.29 | 5257.0 |
| 2024-05-28 04:20:00 | AAPL | Stock | 192.4 | 192.65 | 192.4 | 192.65 | 10061.0 |
| 2024-05-28 04:25:00 | AAPL | Stock | 192.56 | 192.7 | 192.5 | 192.7 | 5475.0 |
| 2024-05-28 04:30:00 | AAPL | Stock | 192.74 | 193.5 | 192.74 | 193.5 | 44640.0 |
| 2024-05-28 04:35:00 | AAPL | Stock | 193.33 | 193.33 | 193.18 | 193.21 | 3377.0 |
| 2024-05-28 04:40:00 | AAPL | Stock | 193.21 | 193.28 | 193.0 | 193.2 | 11064.0 |
| 2024-05-28 04:45:00 | AAPL | Stock | 193.19 | 193.75 | 193.19 | 193.75 | 27108.0 |
| 2024-05-28 04:50:00 | AAPL | Stock | 193.78 | 194.11 | 193.78 | 194.02 | 15009.0 |
| 2024-05-28 04:55:00 | AAPL | Stock | 194.11 | 194.29 | 193.9 | 194.29 | 8020.0 |
| 2024-05-28 05:00:00 | AAPL | Stock | 194.2 | 194.23 | 194.0 | 194.02 | 3746.0 |
| 2024-05-28 05:05:00 | AAPL | Stock | 194.02 | 194.06 | 194.0 | 194.06 | 477.0 |
| 2024-05-28 05:10:00 | AAPL | Stock | 194.24 | 194.26 | 194.04 | 194.04 | 2857.0 |
| 2024-05-28 05:15:00 | AAPL | Stock | 194.0 | 194.07 | 194.0 | 194.07 | 4065.0 |
| 2024-05-28 05:20:00 | AAPL | Stock | 194.12 | 194.2 | 194.12 | 194.2 | 999.0 |
| 2024-05-28 05:25:00 | AAPL | Stock | 194.2 | 194.23 | 194.16 | 194.16 | 1025.0 |
| 2024-05-28 05:30:00 | AAPL | Stock | 194.12 | 194.35 | 194.12 | 194.35 | 6839.0 |
| 2024-05-28 05:35:00 | AAPL | Stock | 194.35 | 194.5 | 194.31 | 194.45 | 12477.0 |
| 2024-05-28 05:40:00 | AAPL | Stock | 194.49 | 194.81 | 194.49 | 194.71 | 21516.0 |
| 2024-05-28 05:45:00 | AAPL | Stock | 194.72 | 194.75 | 194.5 | 194.5 | 14067.0 |
| 2024-05-28 05:50:00 | AAPL | Stock | 194.6 | 194.6 | 194.5 | 194.5 | 1644.0 |
| 2024-05-28 05:55:00 | AAPL | Stock | 194.61 | 194.61 | 194.5 | 194.5 | 4645.0 |
| 2024-05-28 06:00:00 | AAPL | Stock | 194.6 | 194.62 | 194.55 | 194.6 | 3342.0 |
| 2024-05-28 06:05:00 | AAPL | Stock | 194.6 | 194.6 | 194.26 | 194.29 | 7991.0 |
| 2024-05-28 06:10:00 | AAPL | Stock | 194.29 | 194.35 | 194.26 | 194.27 | 4075.0 |
| 2024-05-28 06:15:00 | AAPL | Stock | 194.27 | 194.35 | 194.26 | 194.26 | 7767.0 |
| 2024-05-28 06:20:00 | AAPL | Stock | 194.13 | 194.13 | 194.08 | 194.08 | 3536.0 |
| 2024-05-28 06:25:00 | AAPL | Stock | 194.06 | 194.14 | 193.85 | 194.0 | 11880.0 |
| 2024-05-28 06:30:00 | AAPL | Stock | 193.9 | 194.15 | 193.9 | 194.15 | 920.0 |
| 2024-05-28 06:35:00 | AAPL | Stock | 194.28 | 194.31 | 194.28 | 194.3 | 2526.0 |
| 2024-05-28 06:40:00 | AAPL | Stock | 194.31 | 194.31 | 194.1 | 194.1 | 4876.0 |
| 2024-05-28 06:45:00 | AAPL | Stock | 194.0 | 194.08 | 193.71 | 193.8 | 7596.0 |
| 2024-05-28 06:50:00 | AAPL | Stock | 193.91 | 193.98 | 193.8 | 193.98 | 4002.0 |
| 2024-05-28 06:55:00 | AAPL | Stock | 194.0 | 194.0 | 193.66 | 193.7 | 8512.0 |
| 2024-05-28 07:00:00 | AAPL | Stock | 193.69 | 193.96 | 193.5 | 193.62 | 24897.0 |
| 2024-05-28 07:05:00 | AAPL | Stock | 193.62 | 193.7 | 193.6 | 193.69 | 5887.0 |
| 2024-05-28 07:10:00 | AAPL | Stock | 193.65 | 193.65 | 193.51 | 193.53 | 11437.0 |
| 2024-05-28 07:15:00 | AAPL | Stock | 193.5 | 193.58 | 193.5 | 193.52 | 14719.0 |
| 2024-05-28 07:20:00 | AAPL | Stock | 193.51 | 193.51 | 193.5 | 193.5 | 12033.0 |
| 2024-05-28 07:25:00 | AAPL | Stock | 193.5 | 193.6 | 193.5 | 193.6 | 2629.0 |
| 2024-05-28 07:30:00 | AAPL | Stock | 193.6 | 193.6 | 193.5 | 193.5 | 14277.0 |
| 2024-05-28 07:35:00 | AAPL | Stock | 193.56 | 193.56 | 193.5 | 193.5 | 10987.0 |
| 2024-05-28 07:40:00 | AAPL | Stock | 193.55 | 193.55 | 193.5 | 193.5 | 3215.0 |
| 2024-05-28 07:45:00 | AAPL | Stock | 193.5 | 193.53 | 193.5 | 193.51 | 17596.0 |
| 2024-05-28 07:50:00 | AAPL | Stock | 193.55 | 193.65 | 193.5 | 193.55 | 4750.0 |
| 2024-05-28 07:55:00 | AAPL | Stock | 193.5 | 193.55 | 193.45 | 193.5 | 19868.0 |
| 2024-05-28 08:00:00 | AAPL | Stock | 193.56 | 194.5202 | 190.7 | 193.11 | 106887.0 |
| 2024-05-28 08:05:00 | AAPL | Stock | 193.15 | 193.48 | 190.69 | 193.37 | 35051.0 |
> showing 50 of 409,429 rows — these rows as CSV