PREVIEW / stock_5min / 2024-01-23
file: by_date/stock_5min/2024/2024-01-23.parquet size: 6.5 MB rows: 393,555 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 |
|---|---|---|---|---|---|---|---|
| 2024-01-23 04:00:00 | AAPL | Stock | 193.6 | 193.6 | 193.28 | 193.3 | 4830.0 |
| 2024-01-23 04:05:00 | AAPL | Stock | 193.24 | 193.3 | 193.23 | 193.27 | 736.0 |
| 2024-01-23 04:10:00 | AAPL | Stock | 193.29 | 193.35 | 193.29 | 193.35 | 654.0 |
| 2024-01-23 04:15:00 | AAPL | Stock | 193.28 | 193.28 | 193.28 | 193.28 | 399.0 |
| 2024-01-23 04:20:00 | AAPL | Stock | 193.37 | 193.37 | 193.37 | 193.37 | 259.0 |
| 2024-01-23 04:25:00 | AAPL | Stock | 193.28 | 193.28 | 193.28 | 193.28 | 149.0 |
| 2024-01-23 04:30:00 | AAPL | Stock | 193.27 | 193.29 | 193.27 | 193.29 | 1557.0 |
| 2024-01-23 04:40:00 | AAPL | Stock | 193.39 | 193.39 | 193.39 | 193.39 | 500.0 |
| 2024-01-23 04:45:00 | AAPL | Stock | 193.31 | 193.31 | 193.3 | 193.3 | 1051.0 |
| 2024-01-23 04:55:00 | AAPL | Stock | 193.33 | 193.33 | 193.33 | 193.33 | 297.0 |
| 2024-01-23 05:00:00 | AAPL | Stock | 193.33 | 193.33 | 193.3 | 193.3 | 1152.0 |
| 2024-01-23 05:05:00 | AAPL | Stock | 193.25 | 193.25 | 193.1 | 193.1 | 400.0 |
| 2024-01-23 05:10:00 | AAPL | Stock | 193.01 | 193.01 | 193.01 | 193.01 | 499.0 |
| 2024-01-23 05:15:00 | AAPL | Stock | 193.08 | 193.49 | 193.08 | 193.49 | 3798.0 |
| 2024-01-23 05:20:00 | AAPL | Stock | 193.41 | 193.41 | 193.4 | 193.4 | 250.0 |
| 2024-01-23 05:25:00 | AAPL | Stock | 193.43 | 193.43 | 193.43 | 193.43 | 112.0 |
| 2024-01-23 05:30:00 | AAPL | Stock | 193.35 | 193.35 | 193.35 | 193.35 | 100.0 |
| 2024-01-23 05:50:00 | AAPL | Stock | 193.3 | 193.32 | 193.3 | 193.3 | 910.0 |
| 2024-01-23 06:00:00 | AAPL | Stock | 193.3 | 193.46 | 193.3 | 193.38 | 889.0 |
| 2024-01-23 06:05:00 | AAPL | Stock | 193.48 | 193.48 | 193.05 | 193.06 | 9139.0 |
| 2024-01-23 06:15:00 | AAPL | Stock | 193.16 | 193.16 | 193.12 | 193.12 | 540.0 |
| 2024-01-23 06:20:00 | AAPL | Stock | 193.1 | 193.13 | 193.1 | 193.13 | 545.0 |
| 2024-01-23 06:25:00 | AAPL | Stock | 193.11 | 193.13 | 193.11 | 193.13 | 610.0 |
| 2024-01-23 06:30:00 | AAPL | Stock | 193.13 | 193.13 | 193.13 | 193.13 | 125.0 |
| 2024-01-23 06:35:00 | AAPL | Stock | 193.3 | 193.45 | 193.3 | 193.37 | 3549.0 |
| 2024-01-23 06:40:00 | AAPL | Stock | 193.48 | 193.5 | 193.47 | 193.5 | 4391.0 |
| 2024-01-23 06:45:00 | AAPL | Stock | 193.5 | 193.5 | 193.49 | 193.49 | 1428.0 |
| 2024-01-23 06:50:00 | AAPL | Stock | 193.5 | 193.58 | 193.47 | 193.58 | 65951.0 |
| 2024-01-23 06:55:00 | AAPL | Stock | 193.7 | 193.7 | 193.7 | 193.7 | 287.0 |
| 2024-01-23 07:00:00 | AAPL | Stock | 193.69 | 194.0 | 193.69 | 194.0 | 8031.0 |
| 2024-01-23 07:05:00 | AAPL | Stock | 193.83 | 193.9 | 193.83 | 193.85 | 1139.0 |
| 2024-01-23 07:10:00 | AAPL | Stock | 193.87 | 193.89 | 193.87 | 193.89 | 449.0 |
| 2024-01-23 07:15:00 | AAPL | Stock | 193.8 | 193.9 | 193.75 | 193.75 | 1046.0 |
| 2024-01-23 07:20:00 | AAPL | Stock | 193.71 | 193.73 | 193.71 | 193.73 | 722.0 |
| 2024-01-23 07:25:00 | AAPL | Stock | 193.77 | 193.87 | 193.62 | 193.75 | 2681.0 |
| 2024-01-23 07:30:00 | AAPL | Stock | 193.79 | 193.91 | 193.79 | 193.91 | 4526.0 |
| 2024-01-23 07:35:00 | AAPL | Stock | 193.93 | 194.09 | 193.93 | 194.09 | 3643.0 |
| 2024-01-23 07:40:00 | AAPL | Stock | 194.12 | 194.45 | 194.12 | 194.39 | 15169.0 |
| 2024-01-23 07:45:00 | AAPL | Stock | 194.2 | 194.32 | 194.19 | 194.24 | 7040.0 |
| 2024-01-23 07:50:00 | AAPL | Stock | 194.31 | 194.33 | 194.16 | 194.21 | 1252.0 |
| 2024-01-23 07:55:00 | AAPL | Stock | 194.22 | 194.5 | 194.22 | 194.5 | 7986.0 |
| 2024-01-23 08:00:00 | AAPL | Stock | 193.67 | 194.76 | 193.3 | 194.65 | 45064.0 |
| 2024-01-23 08:05:00 | AAPL | Stock | 194.67 | 194.87 | 194.56 | 194.87 | 14047.0 |
| 2024-01-23 08:10:00 | AAPL | Stock | 194.82 | 194.82 | 194.5663 | 194.57 | 950.0 |
| 2024-01-23 08:15:00 | AAPL | Stock | 194.6 | 194.6775 | 194.59 | 194.59 | 2496.0 |
| 2024-01-23 08:20:00 | AAPL | Stock | 194.59 | 194.69 | 194.55 | 194.69 | 3927.0 |
| 2024-01-23 08:25:00 | AAPL | Stock | 194.6899 | 194.69 | 194.56 | 194.6 | 2079.0 |
| 2024-01-23 08:30:00 | AAPL | Stock | 194.5985 | 194.6 | 194.51 | 194.53 | 4217.0 |
| 2024-01-23 08:35:00 | AAPL | Stock | 194.5799 | 194.7199 | 194.5704 | 194.71 | 3455.0 |
| 2024-01-23 08:40:00 | AAPL | Stock | 194.72 | 194.72 | 194.65 | 194.69 | 3899.0 |
> showing 50 of 393,555 rows — these rows as CSV