PREVIEW / stock_5min / 2024-02-13
file: by_date/stock_5min/2024/2024-02-13.parquet size: 6.9 MB rows: 418,065 symbols: 1,149
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-13 04:00:00 | AAPL | Stock | 186.52 | 186.52 | 186.0 | 186.2 | 6194.0 |
| 2024-02-13 04:05:00 | AAPL | Stock | 186.28 | 186.41 | 186.28 | 186.4 | 939.0 |
| 2024-02-13 04:10:00 | AAPL | Stock | 186.49 | 186.5 | 186.37 | 186.5 | 1036.0 |
| 2024-02-13 04:15:00 | AAPL | Stock | 186.5 | 186.5 | 186.5 | 186.5 | 500.0 |
| 2024-02-13 04:20:00 | AAPL | Stock | 186.61 | 186.61 | 186.61 | 186.61 | 200.0 |
| 2024-02-13 04:25:00 | AAPL | Stock | 186.6 | 186.6 | 186.42 | 186.42 | 1863.0 |
| 2024-02-13 04:30:00 | AAPL | Stock | 186.32 | 186.32 | 186.19 | 186.19 | 1240.0 |
| 2024-02-13 04:35:00 | AAPL | Stock | 186.19 | 186.19 | 186.15 | 186.15 | 911.0 |
| 2024-02-13 04:40:00 | AAPL | Stock | 186.11 | 186.19 | 186.11 | 186.19 | 550.0 |
| 2024-02-13 04:45:00 | AAPL | Stock | 186.2 | 186.2 | 186.11 | 186.11 | 515.0 |
| 2024-02-13 05:05:00 | AAPL | Stock | 186.0 | 186.01 | 185.99 | 186.01 | 1493.0 |
| 2024-02-13 05:10:00 | AAPL | Stock | 185.99 | 186.0 | 185.99 | 186.0 | 575.0 |
| 2024-02-13 05:20:00 | AAPL | Stock | 185.85 | 185.88 | 185.83 | 185.83 | 1676.0 |
| 2024-02-13 05:25:00 | AAPL | Stock | 185.8 | 185.84 | 185.8 | 185.84 | 598.0 |
| 2024-02-13 05:30:00 | AAPL | Stock | 185.84 | 185.88 | 185.84 | 185.88 | 206.0 |
| 2024-02-13 05:45:00 | AAPL | Stock | 185.93 | 185.93 | 185.9 | 185.9 | 1176.0 |
| 2024-02-13 05:50:00 | AAPL | Stock | 185.83 | 185.83 | 185.83 | 185.83 | 100.0 |
| 2024-02-13 05:55:00 | AAPL | Stock | 185.79 | 185.8 | 185.79 | 185.8 | 874.0 |
| 2024-02-13 06:00:00 | AAPL | Stock | 185.8 | 185.8 | 185.8 | 185.8 | 1564.0 |
| 2024-02-13 06:10:00 | AAPL | Stock | 185.81 | 185.81 | 185.81 | 185.81 | 1341.0 |
| 2024-02-13 06:15:00 | AAPL | Stock | 185.82 | 185.85 | 185.81 | 185.81 | 1844.0 |
| 2024-02-13 06:20:00 | AAPL | Stock | 185.84 | 185.84 | 185.84 | 185.84 | 500.0 |
| 2024-02-13 06:25:00 | AAPL | Stock | 185.93 | 185.99 | 185.92 | 185.99 | 1040.0 |
| 2024-02-13 06:30:00 | AAPL | Stock | 186.01 | 186.03 | 186.01 | 186.02 | 550.0 |
| 2024-02-13 06:40:00 | AAPL | Stock | 186.05 | 186.06 | 186.04 | 186.06 | 483.0 |
| 2024-02-13 06:50:00 | AAPL | Stock | 185.86 | 185.86 | 185.81 | 185.81 | 2075.0 |
| 2024-02-13 06:55:00 | AAPL | Stock | 185.73 | 185.83 | 185.73 | 185.82 | 1307.0 |
| 2024-02-13 07:00:00 | AAPL | Stock | 185.91 | 186.02 | 185.87 | 186.02 | 5091.0 |
| 2024-02-13 07:05:00 | AAPL | Stock | 186.0 | 186.06 | 186.0 | 186.0 | 3414.0 |
| 2024-02-13 07:10:00 | AAPL | Stock | 186.06 | 186.06 | 186.06 | 186.06 | 100.0 |
| 2024-02-13 07:15:00 | AAPL | Stock | 186.05 | 186.09 | 186.05 | 186.09 | 220.0 |
| 2024-02-13 07:25:00 | AAPL | Stock | 186.03 | 186.05 | 186.02 | 186.04 | 1922.0 |
| 2024-02-13 07:30:00 | AAPL | Stock | 186.04 | 186.05 | 186.01 | 186.05 | 513.0 |
| 2024-02-13 07:35:00 | AAPL | Stock | 186.0 | 186.02 | 186.0 | 186.0 | 1829.0 |
| 2024-02-13 07:40:00 | AAPL | Stock | 185.99 | 186.0 | 185.98 | 186.0 | 946.0 |
| 2024-02-13 07:45:00 | AAPL | Stock | 185.99 | 185.99 | 185.94 | 185.94 | 1135.0 |
| 2024-02-13 07:50:00 | AAPL | Stock | 185.95 | 186.1 | 185.95 | 186.1 | 2426.0 |
| 2024-02-13 07:55:00 | AAPL | Stock | 186.1 | 186.16 | 186.06 | 186.14 | 2588.0 |
| 2024-02-13 08:00:00 | AAPL | Stock | 185.97 | 187.03 | 185.92 | 186.34 | 33142.0 |
| 2024-02-13 08:05:00 | AAPL | Stock | 186.37 | 186.9 | 186.33 | 186.41 | 3471.0 |
| 2024-02-13 08:10:00 | AAPL | Stock | 186.43 | 186.45 | 186.34 | 186.45 | 2131.0 |
| 2024-02-13 08:15:00 | AAPL | Stock | 186.34 | 186.44 | 186.32 | 186.32 | 4541.0 |
| 2024-02-13 08:20:00 | AAPL | Stock | 186.3581 | 186.39 | 186.32 | 186.333 | 5189.0 |
| 2024-02-13 08:25:00 | AAPL | Stock | 186.39 | 186.45 | 186.35 | 186.45 | 1222.0 |
| 2024-02-13 08:30:00 | AAPL | Stock | 186.49 | 186.5 | 185.05 | 185.0911 | 73944.0 |
| 2024-02-13 08:35:00 | AAPL | Stock | 185.2 | 185.45 | 185.15 | 185.32 | 41360.0 |
| 2024-02-13 08:40:00 | AAPL | Stock | 185.33 | 185.42 | 185.17 | 185.38 | 45501.0 |
| 2024-02-13 08:45:00 | AAPL | Stock | 185.38 | 185.4 | 185.05 | 185.134 | 40646.0 |
| 2024-02-13 08:50:00 | AAPL | Stock | 185.13 | 185.41 | 185.05 | 185.21 | 32126.0 |
| 2024-02-13 08:55:00 | AAPL | Stock | 185.13 | 185.3001 | 185.13 | 185.25 | 18310.0 |
> showing 50 of 418,065 rows — these rows as CSV