PREVIEW / stock_5min / 2024-01-04
file: by_date/stock_5min/2024/2024-01-04.parquet size: 6.7 MB rows: 403,149 symbols: 1,206
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-04 04:00:00 | AAPL | Stock | 183.3 | 183.3 | 182.7 | 182.8 | 18426.0 |
| 2024-01-04 04:05:00 | AAPL | Stock | 182.97 | 182.97 | 182.89 | 182.89 | 3229.0 |
| 2024-01-04 04:10:00 | AAPL | Stock | 182.91 | 182.95 | 182.9 | 182.94 | 3390.0 |
| 2024-01-04 04:15:00 | AAPL | Stock | 182.94 | 183.15 | 182.94 | 183.15 | 6496.0 |
| 2024-01-04 04:20:00 | AAPL | Stock | 183.07 | 183.12 | 183.0 | 183.0 | 4205.0 |
| 2024-01-04 04:25:00 | AAPL | Stock | 183.01 | 183.01 | 183.0 | 183.0 | 1350.0 |
| 2024-01-04 04:30:00 | AAPL | Stock | 183.04 | 183.04 | 183.04 | 183.04 | 200.0 |
| 2024-01-04 04:35:00 | AAPL | Stock | 183.07 | 183.07 | 183.05 | 183.06 | 1111.0 |
| 2024-01-04 04:40:00 | AAPL | Stock | 183.07 | 183.07 | 183.05 | 183.07 | 1012.0 |
| 2024-01-04 04:45:00 | AAPL | Stock | 183.11 | 183.18 | 183.0 | 183.0 | 5721.0 |
| 2024-01-04 04:50:00 | AAPL | Stock | 183.09 | 183.09 | 183.0 | 183.09 | 1679.0 |
| 2024-01-04 04:55:00 | AAPL | Stock | 183.09 | 183.14 | 183.07 | 183.09 | 2198.0 |
| 2024-01-04 05:05:00 | AAPL | Stock | 183.01 | 183.01 | 182.85 | 182.85 | 1779.0 |
| 2024-01-04 05:10:00 | AAPL | Stock | 182.91 | 183.0 | 182.91 | 183.0 | 4286.0 |
| 2024-01-04 05:15:00 | AAPL | Stock | 183.05 | 183.07 | 183.01 | 183.03 | 953.0 |
| 2024-01-04 05:20:00 | AAPL | Stock | 183.03 | 183.03 | 183.03 | 183.03 | 163.0 |
| 2024-01-04 05:25:00 | AAPL | Stock | 183.08 | 183.08 | 183.0 | 183.0 | 1978.0 |
| 2024-01-04 05:30:00 | AAPL | Stock | 182.99 | 182.99 | 182.99 | 182.99 | 100.0 |
| 2024-01-04 05:35:00 | AAPL | Stock | 183.0 | 183.0 | 182.8 | 182.84 | 1899.0 |
| 2024-01-04 05:40:00 | AAPL | Stock | 182.84 | 182.84 | 182.84 | 182.84 | 300.0 |
| 2024-01-04 05:45:00 | AAPL | Stock | 182.83 | 182.83 | 182.55 | 182.55 | 1986.0 |
| 2024-01-04 05:50:00 | AAPL | Stock | 182.67 | 182.7 | 182.62 | 182.7 | 1614.0 |
| 2024-01-04 05:55:00 | AAPL | Stock | 182.75 | 182.75 | 182.75 | 182.75 | 556.0 |
| 2024-01-04 06:00:00 | AAPL | Stock | 182.77 | 182.77 | 182.77 | 182.77 | 132.0 |
| 2024-01-04 06:05:00 | AAPL | Stock | 182.79 | 183.1 | 182.79 | 183.1 | 5424.0 |
| 2024-01-04 06:10:00 | AAPL | Stock | 183.07 | 183.07 | 183.05 | 183.05 | 589.0 |
| 2024-01-04 06:15:00 | AAPL | Stock | 183.05 | 183.08 | 183.05 | 183.08 | 920.0 |
| 2024-01-04 06:20:00 | AAPL | Stock | 183.07 | 183.07 | 183.07 | 183.07 | 110.0 |
| 2024-01-04 06:25:00 | AAPL | Stock | 183.04 | 183.14 | 183.04 | 183.14 | 2416.0 |
| 2024-01-04 06:30:00 | AAPL | Stock | 183.1 | 183.1 | 183.0 | 183.0 | 1020.0 |
| 2024-01-04 06:35:00 | AAPL | Stock | 182.8 | 182.8 | 182.75 | 182.75 | 2916.0 |
| 2024-01-04 06:40:00 | AAPL | Stock | 182.74 | 182.74 | 182.74 | 182.74 | 4109.0 |
| 2024-01-04 06:50:00 | AAPL | Stock | 182.8 | 182.8 | 182.8 | 182.8 | 112.0 |
| 2024-01-04 06:55:00 | AAPL | Stock | 182.67 | 182.67 | 182.67 | 182.67 | 100.0 |
| 2024-01-04 07:00:00 | AAPL | Stock | 182.75 | 183.1 | 182.75 | 182.9 | 10886.0 |
| 2024-01-04 07:05:00 | AAPL | Stock | 182.86 | 183.0 | 182.83 | 183.0 | 2474.0 |
| 2024-01-04 07:10:00 | AAPL | Stock | 183.09 | 183.25 | 183.09 | 183.25 | 1533.0 |
| 2024-01-04 07:15:00 | AAPL | Stock | 183.17 | 183.17 | 182.88 | 182.95 | 5297.0 |
| 2024-01-04 07:20:00 | AAPL | Stock | 182.95 | 182.95 | 182.9 | 182.9 | 2047.0 |
| 2024-01-04 07:25:00 | AAPL | Stock | 182.87 | 183.0 | 182.85 | 183.0 | 5733.0 |
| 2024-01-04 07:30:00 | AAPL | Stock | 182.95 | 183.0 | 182.95 | 182.99 | 3658.0 |
| 2024-01-04 07:35:00 | AAPL | Stock | 183.0 | 183.0 | 182.85 | 182.85 | 10537.0 |
| 2024-01-04 07:40:00 | AAPL | Stock | 182.87 | 182.9 | 182.84 | 182.9 | 6666.0 |
| 2024-01-04 07:45:00 | AAPL | Stock | 182.9 | 182.9 | 182.88 | 182.88 | 370.0 |
| 2024-01-04 07:50:00 | AAPL | Stock | 182.9 | 182.9 | 182.8 | 182.8 | 3902.0 |
| 2024-01-04 07:55:00 | AAPL | Stock | 182.8 | 182.8 | 182.66 | 182.66 | 3652.0 |
| 2024-01-04 08:00:00 | AAPL | Stock | 182.83 | 184.94 | 182.2 | 182.66 | 98633.0 |
| 2024-01-04 08:05:00 | AAPL | Stock | 182.45 | 184.25 | 182.45 | 182.79 | 24492.0 |
| 2024-01-04 08:10:00 | AAPL | Stock | 182.74 | 182.74 | 182.03 | 182.18 | 49933.0 |
| 2024-01-04 08:15:00 | AAPL | Stock | 182.17 | 182.37 | 182.03 | 182.2853 | 44770.0 |
> showing 50 of 403,149 rows — these rows as CSV