PREVIEW / stock_5min / 2024-01-02
file: by_date/stock_5min/2024/2024-01-02.parquet size: 6.9 MB rows: 417,726 symbols: 1,187
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-02 04:00:00 | AAPL | Stock | 191.52 | 191.52 | 189.8 | 189.9 | 23185.0 |
| 2024-01-02 04:05:00 | AAPL | Stock | 189.9 | 190.0 | 189.82 | 189.98 | 5003.0 |
| 2024-01-02 04:10:00 | AAPL | Stock | 189.96 | 189.97 | 189.9 | 189.97 | 1744.0 |
| 2024-01-02 04:15:00 | AAPL | Stock | 189.97 | 190.0 | 189.97 | 190.0 | 2057.0 |
| 2024-01-02 04:20:00 | AAPL | Stock | 190.03 | 190.11 | 190.03 | 190.1 | 1117.0 |
| 2024-01-02 04:25:00 | AAPL | Stock | 190.09 | 190.11 | 190.05 | 190.05 | 1736.0 |
| 2024-01-02 04:30:00 | AAPL | Stock | 190.07 | 190.09 | 190.05 | 190.09 | 2554.0 |
| 2024-01-02 04:35:00 | AAPL | Stock | 190.07 | 190.08 | 189.95 | 189.95 | 1835.0 |
| 2024-01-02 04:40:00 | AAPL | Stock | 189.9 | 189.9 | 189.88 | 189.89 | 2710.0 |
| 2024-01-02 04:45:00 | AAPL | Stock | 189.91 | 189.91 | 189.9 | 189.9 | 2672.0 |
| 2024-01-02 04:55:00 | AAPL | Stock | 189.9 | 189.95 | 189.89 | 189.95 | 1484.0 |
| 2024-01-02 05:00:00 | AAPL | Stock | 190.0 | 190.0 | 190.0 | 190.0 | 1093.0 |
| 2024-01-02 05:05:00 | AAPL | Stock | 190.02 | 190.1 | 190.02 | 190.1 | 1794.0 |
| 2024-01-02 05:10:00 | AAPL | Stock | 190.09 | 190.12 | 190.09 | 190.12 | 1951.0 |
| 2024-01-02 05:15:00 | AAPL | Stock | 190.15 | 190.2 | 190.15 | 190.2 | 948.0 |
| 2024-01-02 05:20:00 | AAPL | Stock | 190.2 | 190.24 | 190.2 | 190.24 | 762.0 |
| 2024-01-02 05:25:00 | AAPL | Stock | 190.15 | 190.15 | 190.04 | 190.05 | 1062.0 |
| 2024-01-02 05:30:00 | AAPL | Stock | 190.01 | 190.01 | 190.01 | 190.01 | 729.0 |
| 2024-01-02 05:35:00 | AAPL | Stock | 190.1 | 190.1 | 190.1 | 190.1 | 200.0 |
| 2024-01-02 05:40:00 | AAPL | Stock | 190.15 | 190.15 | 190.15 | 190.15 | 100.0 |
| 2024-01-02 05:45:00 | AAPL | Stock | 190.12 | 190.12 | 190.1 | 190.1 | 424.0 |
| 2024-01-02 05:50:00 | AAPL | Stock | 190.09 | 190.09 | 190.09 | 190.09 | 100.0 |
| 2024-01-02 05:55:00 | AAPL | Stock | 190.01 | 190.02 | 189.7 | 189.76 | 9098.0 |
| 2024-01-02 06:00:00 | AAPL | Stock | 189.68 | 189.68 | 189.39 | 189.54 | 3681.0 |
| 2024-01-02 06:05:00 | AAPL | Stock | 189.55 | 189.68 | 189.55 | 189.68 | 3847.0 |
| 2024-01-02 06:10:00 | AAPL | Stock | 189.55 | 189.6 | 189.44 | 189.6 | 2050.0 |
| 2024-01-02 06:15:00 | AAPL | Stock | 189.5 | 189.5 | 189.15 | 189.15 | 46803.0 |
| 2024-01-02 06:20:00 | AAPL | Stock | 189.23 | 189.26 | 189.2 | 189.2 | 1546.0 |
| 2024-01-02 06:25:00 | AAPL | Stock | 189.1 | 189.1 | 188.95 | 188.95 | 4765.0 |
| 2024-01-02 06:30:00 | AAPL | Stock | 188.87 | 188.9 | 188.8 | 188.88 | 3946.0 |
| 2024-01-02 06:35:00 | AAPL | Stock | 188.81 | 189.08 | 188.8 | 189.08 | 2459.0 |
| 2024-01-02 06:40:00 | AAPL | Stock | 189.08 | 189.09 | 189.03 | 189.09 | 1476.0 |
| 2024-01-02 06:45:00 | AAPL | Stock | 189.22 | 189.22 | 189.0 | 189.0 | 4075.0 |
| 2024-01-02 06:50:00 | AAPL | Stock | 189.06 | 189.06 | 189.0 | 189.02 | 1500.0 |
| 2024-01-02 06:55:00 | AAPL | Stock | 188.96 | 188.96 | 188.94 | 188.94 | 5347.0 |
| 2024-01-02 07:00:00 | AAPL | Stock | 189.02 | 189.65 | 189.0 | 189.15 | 19975.0 |
| 2024-01-02 07:05:00 | AAPL | Stock | 189.26 | 189.26 | 189.03 | 189.13 | 5847.0 |
| 2024-01-02 07:10:00 | AAPL | Stock | 189.13 | 189.33 | 189.13 | 189.3 | 1503.0 |
| 2024-01-02 07:15:00 | AAPL | Stock | 189.21 | 189.3 | 189.2 | 189.3 | 3389.0 |
| 2024-01-02 07:20:00 | AAPL | Stock | 189.29 | 189.32 | 189.25 | 189.27 | 12414.0 |
| 2024-01-02 07:25:00 | AAPL | Stock | 189.3 | 189.3 | 189.15 | 189.15 | 8458.0 |
| 2024-01-02 07:30:00 | AAPL | Stock | 189.1 | 189.15 | 189.0 | 189.1 | 7847.0 |
| 2024-01-02 07:35:00 | AAPL | Stock | 189.07 | 189.1 | 188.91 | 188.91 | 12474.0 |
| 2024-01-02 07:40:00 | AAPL | Stock | 188.91 | 188.99 | 188.85 | 188.94 | 5219.0 |
| 2024-01-02 07:45:00 | AAPL | Stock | 188.86 | 188.9 | 188.85 | 188.85 | 6508.0 |
| 2024-01-02 07:50:00 | AAPL | Stock | 188.83 | 188.83 | 188.73 | 188.83 | 3149.0 |
| 2024-01-02 07:55:00 | AAPL | Stock | 188.83 | 188.87 | 188.4 | 188.4 | 19834.0 |
| 2024-01-02 08:00:00 | AAPL | Stock | 189.03 | 192.1 | 188.25 | 188.26 | 110722.0 |
| 2024-01-02 08:05:00 | AAPL | Stock | 191.0 | 191.16 | 188.2 | 188.2 | 40002.0 |
| 2024-01-02 08:10:00 | AAPL | Stock | 188.21 | 188.3 | 187.78 | 187.92 | 45393.0 |
> showing 50 of 417,726 rows — these rows as CSV