PREVIEW / stock_5min / 2024-02-02
file: by_date/stock_5min/2024/2024-02-02.parquet size: 6.6 MB rows: 398,515 symbols: 1,160
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-02 04:00:00 | AAPL | Stock | 182.4 | 183.01 | 182.02 | 182.65 | 32826.0 |
| 2024-02-02 04:05:00 | AAPL | Stock | 182.84 | 182.92 | 182.7 | 182.8 | 9073.0 |
| 2024-02-02 04:10:00 | AAPL | Stock | 182.85 | 182.95 | 182.76 | 182.76 | 9655.0 |
| 2024-02-02 04:15:00 | AAPL | Stock | 182.76 | 182.76 | 182.35 | 182.5 | 5042.0 |
| 2024-02-02 04:20:00 | AAPL | Stock | 182.54 | 182.54 | 182.36 | 182.36 | 12163.0 |
| 2024-02-02 04:25:00 | AAPL | Stock | 182.36 | 182.5 | 182.16 | 182.22 | 9913.0 |
| 2024-02-02 04:30:00 | AAPL | Stock | 182.36 | 182.48 | 182.36 | 182.46 | 1581.0 |
| 2024-02-02 04:35:00 | AAPL | Stock | 182.5 | 182.5 | 182.36 | 182.4 | 2651.0 |
| 2024-02-02 04:40:00 | AAPL | Stock | 182.38 | 182.39 | 182.22 | 182.38 | 1638.0 |
| 2024-02-02 04:45:00 | AAPL | Stock | 182.37 | 182.5 | 182.37 | 182.5 | 6324.0 |
| 2024-02-02 04:50:00 | AAPL | Stock | 182.45 | 182.45 | 182.41 | 182.41 | 692.0 |
| 2024-02-02 04:55:00 | AAPL | Stock | 182.36 | 182.49 | 182.36 | 182.44 | 1725.0 |
| 2024-02-02 05:00:00 | AAPL | Stock | 182.4 | 182.4 | 181.98 | 181.98 | 12240.0 |
| 2024-02-02 05:05:00 | AAPL | Stock | 181.89 | 182.1 | 181.8 | 182.08 | 4021.0 |
| 2024-02-02 05:10:00 | AAPL | Stock | 182.07 | 182.2 | 182.0 | 182.2 | 1161.0 |
| 2024-02-02 05:15:00 | AAPL | Stock | 182.12 | 182.12 | 182.01 | 182.01 | 2198.0 |
| 2024-02-02 05:20:00 | AAPL | Stock | 182.11 | 182.12 | 181.9 | 181.9 | 2350.0 |
| 2024-02-02 05:25:00 | AAPL | Stock | 181.97 | 182.16 | 181.97 | 182.07 | 4636.0 |
| 2024-02-02 05:30:00 | AAPL | Stock | 182.03 | 182.1 | 182.03 | 182.03 | 3640.0 |
| 2024-02-02 05:35:00 | AAPL | Stock | 182.1 | 182.1 | 182.06 | 182.1 | 5338.0 |
| 2024-02-02 05:40:00 | AAPL | Stock | 182.1 | 182.1 | 182.06 | 182.06 | 1186.0 |
| 2024-02-02 05:45:00 | AAPL | Stock | 182.06 | 182.06 | 182.03 | 182.03 | 6501.0 |
| 2024-02-02 05:50:00 | AAPL | Stock | 182.03 | 182.2 | 182.03 | 182.03 | 12193.0 |
| 2024-02-02 05:55:00 | AAPL | Stock | 182.03 | 182.03 | 181.26 | 181.4 | 13240.0 |
| 2024-02-02 06:00:00 | AAPL | Stock | 181.39 | 181.5 | 181.38 | 181.5 | 5675.0 |
| 2024-02-02 06:05:00 | AAPL | Stock | 181.63 | 181.72 | 181.59 | 181.72 | 2887.0 |
| 2024-02-02 06:10:00 | AAPL | Stock | 181.71 | 182.04 | 181.63 | 182.0 | 8821.0 |
| 2024-02-02 06:15:00 | AAPL | Stock | 181.97 | 182.04 | 181.87 | 181.97 | 7968.0 |
| 2024-02-02 06:20:00 | AAPL | Stock | 181.99 | 182.0 | 181.75 | 181.95 | 15665.0 |
| 2024-02-02 06:25:00 | AAPL | Stock | 181.95 | 181.98 | 181.87 | 181.87 | 2619.0 |
| 2024-02-02 06:30:00 | AAPL | Stock | 181.94 | 181.97 | 181.94 | 181.97 | 3000.0 |
| 2024-02-02 06:35:00 | AAPL | Stock | 181.97 | 182.38 | 181.97 | 182.38 | 8633.0 |
| 2024-02-02 06:40:00 | AAPL | Stock | 182.3 | 182.39 | 182.21 | 182.39 | 5481.0 |
| 2024-02-02 06:45:00 | AAPL | Stock | 182.39 | 182.6 | 182.33 | 182.57 | 58362.0 |
| 2024-02-02 06:50:00 | AAPL | Stock | 182.45 | 182.6 | 182.39 | 182.5 | 18119.0 |
| 2024-02-02 06:55:00 | AAPL | Stock | 182.5 | 182.5 | 182.4 | 182.5 | 6168.0 |
| 2024-02-02 07:00:00 | AAPL | Stock | 182.31 | 182.5 | 181.94 | 182.0 | 31796.0 |
| 2024-02-02 07:05:00 | AAPL | Stock | 181.95 | 182.08 | 181.64 | 182.08 | 19281.0 |
| 2024-02-02 07:10:00 | AAPL | Stock | 182.1 | 182.1 | 181.8 | 181.89 | 16119.0 |
| 2024-02-02 07:15:00 | AAPL | Stock | 181.9 | 181.9 | 181.8 | 181.83 | 4733.0 |
| 2024-02-02 07:20:00 | AAPL | Stock | 181.85 | 181.85 | 181.16 | 181.66 | 44775.0 |
| 2024-02-02 07:25:00 | AAPL | Stock | 181.7 | 181.99 | 181.7 | 181.85 | 13672.0 |
| 2024-02-02 07:30:00 | AAPL | Stock | 181.85 | 181.92 | 181.76 | 181.79 | 13795.0 |
| 2024-02-02 07:35:00 | AAPL | Stock | 181.86 | 181.95 | 181.75 | 181.9 | 16679.0 |
| 2024-02-02 07:40:00 | AAPL | Stock | 181.9 | 181.97 | 181.83 | 181.95 | 12798.0 |
| 2024-02-02 07:45:00 | AAPL | Stock | 181.95 | 181.98 | 181.9 | 181.95 | 12394.0 |
| 2024-02-02 07:50:00 | AAPL | Stock | 181.91 | 182.0 | 181.08 | 181.35 | 49992.0 |
| 2024-02-02 07:55:00 | AAPL | Stock | 181.5 | 181.65 | 180.75 | 180.8 | 71327.0 |
| 2024-02-02 08:00:00 | AAPL | Stock | 182.0 | 183.0 | 180.6 | 181.0 | 299107.0 |
| 2024-02-02 08:05:00 | AAPL | Stock | 181.05 | 181.35 | 180.66 | 180.72 | 42434.0 |
> showing 50 of 398,515 rows — these rows as CSV