PREVIEW / stock_5min / 2024-01-09
file: by_date/stock_5min/2024/2024-01-09.parquet size: 6.6 MB rows: 398,397 symbols: 1,175
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-09 04:00:00 | AAPL | Stock | 185.34 | 185.34 | 184.97 | 185.1 | 2130.0 |
| 2024-01-09 04:05:00 | AAPL | Stock | 185.07 | 185.07 | 184.92 | 184.95 | 4303.0 |
| 2024-01-09 04:10:00 | AAPL | Stock | 184.95 | 185.0 | 184.86 | 185.0 | 4426.0 |
| 2024-01-09 04:15:00 | AAPL | Stock | 184.93 | 184.99 | 184.85 | 184.99 | 3264.0 |
| 2024-01-09 04:20:00 | AAPL | Stock | 184.91 | 184.91 | 184.9 | 184.9 | 1538.0 |
| 2024-01-09 04:30:00 | AAPL | Stock | 185.0 | 185.0 | 184.96 | 184.96 | 1930.0 |
| 2024-01-09 04:35:00 | AAPL | Stock | 185.02 | 185.03 | 185.02 | 185.03 | 446.0 |
| 2024-01-09 04:40:00 | AAPL | Stock | 185.04 | 185.04 | 185.04 | 185.04 | 574.0 |
| 2024-01-09 04:55:00 | AAPL | Stock | 185.14 | 185.14 | 185.09 | 185.09 | 1282.0 |
| 2024-01-09 05:00:00 | AAPL | Stock | 185.1 | 185.1 | 185.05 | 185.05 | 2209.0 |
| 2024-01-09 05:05:00 | AAPL | Stock | 185.01 | 185.01 | 185.0 | 185.0 | 2592.0 |
| 2024-01-09 05:10:00 | AAPL | Stock | 185.05 | 185.05 | 184.98 | 184.98 | 1940.0 |
| 2024-01-09 05:15:00 | AAPL | Stock | 185.01 | 185.02 | 185.01 | 185.02 | 359.0 |
| 2024-01-09 05:25:00 | AAPL | Stock | 185.1 | 185.1 | 185.1 | 185.1 | 100.0 |
| 2024-01-09 05:30:00 | AAPL | Stock | 185.05 | 185.05 | 185.02 | 185.02 | 204.0 |
| 2024-01-09 05:35:00 | AAPL | Stock | 185.1 | 185.1 | 185.1 | 185.1 | 275.0 |
| 2024-01-09 05:45:00 | AAPL | Stock | 185.02 | 185.02 | 185.01 | 185.01 | 394.0 |
| 2024-01-09 05:55:00 | AAPL | Stock | 185.02 | 185.02 | 185.01 | 185.01 | 435.0 |
| 2024-01-09 06:00:00 | AAPL | Stock | 185.0 | 185.0 | 185.0 | 185.0 | 125.0 |
| 2024-01-09 06:05:00 | AAPL | Stock | 184.95 | 184.95 | 184.95 | 184.95 | 203.0 |
| 2024-01-09 06:10:00 | AAPL | Stock | 184.9 | 184.94 | 184.9 | 184.94 | 725.0 |
| 2024-01-09 06:25:00 | AAPL | Stock | 184.86 | 184.86 | 184.8 | 184.81 | 986.0 |
| 2024-01-09 06:30:00 | AAPL | Stock | 184.81 | 184.86 | 184.81 | 184.86 | 505.0 |
| 2024-01-09 06:35:00 | AAPL | Stock | 184.82 | 184.82 | 184.82 | 184.82 | 150.0 |
| 2024-01-09 06:40:00 | AAPL | Stock | 184.81 | 184.81 | 184.81 | 184.81 | 523.0 |
| 2024-01-09 06:45:00 | AAPL | Stock | 184.81 | 184.84 | 184.79 | 184.84 | 1295.0 |
| 2024-01-09 06:55:00 | AAPL | Stock | 184.71 | 184.72 | 184.71 | 184.72 | 350.0 |
| 2024-01-09 07:00:00 | AAPL | Stock | 184.76 | 184.8 | 184.39 | 184.39 | 9455.0 |
| 2024-01-09 07:05:00 | AAPL | Stock | 184.49 | 184.49 | 184.4 | 184.45 | 5519.0 |
| 2024-01-09 07:10:00 | AAPL | Stock | 184.5 | 184.55 | 184.46 | 184.48 | 3187.0 |
| 2024-01-09 07:15:00 | AAPL | Stock | 184.54 | 184.55 | 184.54 | 184.55 | 4863.0 |
| 2024-01-09 07:20:00 | AAPL | Stock | 184.49 | 184.5 | 184.41 | 184.41 | 1900.0 |
| 2024-01-09 07:25:00 | AAPL | Stock | 184.44 | 184.44 | 184.3 | 184.31 | 5030.0 |
| 2024-01-09 07:30:00 | AAPL | Stock | 184.31 | 184.46 | 184.16 | 184.46 | 7425.0 |
| 2024-01-09 07:35:00 | AAPL | Stock | 184.48 | 184.53 | 184.46 | 184.49 | 2084.0 |
| 2024-01-09 07:40:00 | AAPL | Stock | 184.52 | 184.52 | 184.47 | 184.52 | 1196.0 |
| 2024-01-09 07:45:00 | AAPL | Stock | 184.5 | 184.61 | 184.49 | 184.59 | 1084.0 |
| 2024-01-09 07:50:00 | AAPL | Stock | 184.52 | 184.66 | 184.48 | 184.6 | 3574.0 |
| 2024-01-09 07:55:00 | AAPL | Stock | 184.76 | 184.76 | 184.55 | 184.55 | 3563.0 |
| 2024-01-09 08:00:00 | AAPL | Stock | 184.8 | 186.43 | 184.24 | 184.5 | 67356.0 |
| 2024-01-09 08:05:00 | AAPL | Stock | 184.5 | 184.5 | 184.3 | 184.4 | 15990.0 |
| 2024-01-09 08:10:00 | AAPL | Stock | 184.3551 | 184.4764 | 184.3551 | 184.45 | 1878.0 |
| 2024-01-09 08:15:00 | AAPL | Stock | 184.4 | 184.45 | 184.25 | 184.3 | 3558.0 |
| 2024-01-09 08:20:00 | AAPL | Stock | 184.3 | 184.39 | 184.28 | 184.3 | 10065.0 |
| 2024-01-09 08:25:00 | AAPL | Stock | 184.31 | 184.3899 | 184.31 | 184.31 | 5046.0 |
| 2024-01-09 08:30:00 | AAPL | Stock | 184.32 | 184.39 | 184.13 | 184.13 | 19698.0 |
| 2024-01-09 08:35:00 | AAPL | Stock | 184.1701 | 184.1701 | 183.97 | 184.01 | 27785.0 |
| 2024-01-09 08:40:00 | AAPL | Stock | 184.05 | 184.05 | 183.83 | 183.83 | 14260.0 |
| 2024-01-09 08:45:00 | AAPL | Stock | 183.81 | 183.95 | 183.7 | 183.93 | 10482.0 |
| 2024-01-09 08:50:00 | AAPL | Stock | 183.9799 | 184.0 | 183.79 | 183.84 | 6461.0 |
> showing 50 of 398,397 rows — these rows as CSV