PREVIEW / stock_5min / 2024-01-22
file: by_date/stock_5min/2024/2024-01-22.parquet size: 6.7 MB rows: 404,978 symbols: 1,196
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-22 04:00:00 | AAPL | Stock | 192.18 | 192.18 | 191.56 | 191.86 | 2481.0 |
| 2024-01-22 04:05:00 | AAPL | Stock | 191.85 | 191.85 | 191.73 | 191.8 | 2102.0 |
| 2024-01-22 04:10:00 | AAPL | Stock | 191.87 | 191.87 | 191.8 | 191.8 | 1166.0 |
| 2024-01-22 04:15:00 | AAPL | Stock | 191.79 | 191.85 | 191.79 | 191.85 | 1668.0 |
| 2024-01-22 04:20:00 | AAPL | Stock | 191.89 | 191.89 | 191.89 | 191.89 | 100.0 |
| 2024-01-22 04:35:00 | AAPL | Stock | 191.85 | 191.89 | 191.84 | 191.85 | 1470.0 |
| 2024-01-22 04:40:00 | AAPL | Stock | 191.85 | 191.89 | 191.85 | 191.87 | 2767.0 |
| 2024-01-22 04:45:00 | AAPL | Stock | 191.86 | 191.86 | 191.84 | 191.84 | 527.0 |
| 2024-01-22 04:50:00 | AAPL | Stock | 191.81 | 191.88 | 191.81 | 191.88 | 1992.0 |
| 2024-01-22 04:55:00 | AAPL | Stock | 191.88 | 191.92 | 191.86 | 191.92 | 2725.0 |
| 2024-01-22 05:00:00 | AAPL | Stock | 191.92 | 191.93 | 191.9 | 191.93 | 3660.0 |
| 2024-01-22 05:05:00 | AAPL | Stock | 191.93 | 191.93 | 191.9 | 191.92 | 1101.0 |
| 2024-01-22 05:10:00 | AAPL | Stock | 191.91 | 192.0 | 191.91 | 192.0 | 5338.0 |
| 2024-01-22 05:15:00 | AAPL | Stock | 192.11 | 192.13 | 192.02 | 192.02 | 360.0 |
| 2024-01-22 05:20:00 | AAPL | Stock | 192.07 | 192.07 | 192.02 | 192.06 | 1144.0 |
| 2024-01-22 05:25:00 | AAPL | Stock | 192.06 | 192.13 | 192.06 | 192.13 | 1777.0 |
| 2024-01-22 05:30:00 | AAPL | Stock | 192.13 | 192.13 | 192.13 | 192.13 | 539.0 |
| 2024-01-22 05:35:00 | AAPL | Stock | 192.1 | 192.1 | 192.06 | 192.06 | 869.0 |
| 2024-01-22 05:40:00 | AAPL | Stock | 192.02 | 192.02 | 191.95 | 191.95 | 4938.0 |
| 2024-01-22 05:45:00 | AAPL | Stock | 192.0 | 192.0 | 191.97 | 191.97 | 817.0 |
| 2024-01-22 05:55:00 | AAPL | Stock | 191.99 | 191.99 | 191.97 | 191.97 | 474.0 |
| 2024-01-22 06:00:00 | AAPL | Stock | 192.03 | 192.03 | 192.0 | 192.0 | 716.0 |
| 2024-01-22 06:10:00 | AAPL | Stock | 192.05 | 192.05 | 192.05 | 192.05 | 449.0 |
| 2024-01-22 06:15:00 | AAPL | Stock | 192.02 | 192.02 | 192.02 | 192.02 | 100.0 |
| 2024-01-22 06:25:00 | AAPL | Stock | 192.0 | 192.0 | 192.0 | 192.0 | 342.0 |
| 2024-01-22 06:35:00 | AAPL | Stock | 192.03 | 192.13 | 192.03 | 192.13 | 641.0 |
| 2024-01-22 06:40:00 | AAPL | Stock | 192.15 | 192.18 | 192.15 | 192.15 | 1441.0 |
| 2024-01-22 06:45:00 | AAPL | Stock | 192.14 | 192.17 | 192.13 | 192.15 | 1572.0 |
| 2024-01-22 06:50:00 | AAPL | Stock | 192.1 | 192.1 | 192.06 | 192.06 | 1167.0 |
| 2024-01-22 06:55:00 | AAPL | Stock | 192.06 | 192.07 | 192.02 | 192.02 | 2180.0 |
| 2024-01-22 07:00:00 | AAPL | Stock | 192.0 | 192.2 | 191.95 | 192.2 | 12325.0 |
| 2024-01-22 07:05:00 | AAPL | Stock | 192.25 | 192.39 | 192.25 | 192.39 | 3227.0 |
| 2024-01-22 07:10:00 | AAPL | Stock | 192.39 | 192.45 | 192.39 | 192.45 | 4264.0 |
| 2024-01-22 07:15:00 | AAPL | Stock | 192.45 | 192.46 | 192.42 | 192.42 | 7780.0 |
| 2024-01-22 07:20:00 | AAPL | Stock | 192.41 | 192.44 | 192.41 | 192.44 | 400.0 |
| 2024-01-22 07:25:00 | AAPL | Stock | 192.49 | 192.61 | 192.49 | 192.61 | 11169.0 |
| 2024-01-22 07:30:00 | AAPL | Stock | 192.7 | 192.72 | 192.61 | 192.61 | 4308.0 |
| 2024-01-22 07:35:00 | AAPL | Stock | 192.67 | 192.69 | 192.55 | 192.56 | 3099.0 |
| 2024-01-22 07:40:00 | AAPL | Stock | 192.49 | 192.63 | 192.49 | 192.5 | 5300.0 |
| 2024-01-22 07:45:00 | AAPL | Stock | 192.5 | 192.5 | 192.44 | 192.44 | 774.0 |
| 2024-01-22 07:50:00 | AAPL | Stock | 192.42 | 192.49 | 192.4 | 192.49 | 3542.0 |
| 2024-01-22 07:55:00 | AAPL | Stock | 192.5 | 192.54 | 192.5 | 192.54 | 578.0 |
| 2024-01-22 08:00:00 | AAPL | Stock | 191.9749 | 192.776 | 191.86 | 192.1 | 78499.0 |
| 2024-01-22 08:05:00 | AAPL | Stock | 192.44 | 192.5 | 191.88 | 192.48 | 16209.0 |
| 2024-01-22 08:10:00 | AAPL | Stock | 192.4 | 192.4 | 192.35 | 192.36 | 6442.0 |
| 2024-01-22 08:15:00 | AAPL | Stock | 192.35 | 192.38 | 192.26 | 192.27 | 9697.0 |
| 2024-01-22 08:20:00 | AAPL | Stock | 192.27 | 192.35 | 192.2021 | 192.35 | 8132.0 |
| 2024-01-22 08:25:00 | AAPL | Stock | 192.33 | 192.4 | 192.31 | 192.4 | 4585.0 |
| 2024-01-22 08:30:00 | AAPL | Stock | 192.43 | 192.45 | 192.06 | 192.2 | 8415.0 |
| 2024-01-22 08:35:00 | AAPL | Stock | 192.23 | 192.3 | 192.05 | 192.05 | 12019.0 |
> showing 50 of 404,978 rows — these rows as CSV