PREVIEW / stock_5min / 2024-02-15
file: by_date/stock_5min/2024/2024-02-15.parquet size: 6.9 MB rows: 415,863 symbols: 1,127
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-15 04:00:00 | AAPL | Stock | 182.7 | 183.18 | 182.7 | 182.9 | 5451.0 |
| 2024-02-15 04:05:00 | AAPL | Stock | 182.9 | 182.9 | 182.7 | 182.72 | 1580.0 |
| 2024-02-15 04:10:00 | AAPL | Stock | 182.7 | 182.7 | 182.6 | 182.7 | 873.0 |
| 2024-02-15 04:15:00 | AAPL | Stock | 182.7 | 182.73 | 182.7 | 182.71 | 1483.0 |
| 2024-02-15 04:20:00 | AAPL | Stock | 182.68 | 182.8 | 182.68 | 182.7 | 1873.0 |
| 2024-02-15 04:25:00 | AAPL | Stock | 182.71 | 182.75 | 182.71 | 182.74 | 1375.0 |
| 2024-02-15 04:30:00 | AAPL | Stock | 182.69 | 182.73 | 182.69 | 182.73 | 1503.0 |
| 2024-02-15 04:35:00 | AAPL | Stock | 182.72 | 182.75 | 182.72 | 182.75 | 572.0 |
| 2024-02-15 04:40:00 | AAPL | Stock | 182.77 | 182.79 | 182.77 | 182.79 | 446.0 |
| 2024-02-15 04:45:00 | AAPL | Stock | 182.75 | 182.8 | 182.75 | 182.8 | 1798.0 |
| 2024-02-15 04:50:00 | AAPL | Stock | 182.92 | 182.92 | 182.9 | 182.9 | 3032.0 |
| 2024-02-15 04:55:00 | AAPL | Stock | 182.88 | 182.88 | 182.87 | 182.88 | 810.0 |
| 2024-02-15 05:05:00 | AAPL | Stock | 182.82 | 182.82 | 182.82 | 182.82 | 107.0 |
| 2024-02-15 05:10:00 | AAPL | Stock | 182.77 | 182.77 | 182.65 | 182.65 | 950.0 |
| 2024-02-15 05:15:00 | AAPL | Stock | 182.6 | 182.6 | 182.44 | 182.52 | 1254.0 |
| 2024-02-15 05:20:00 | AAPL | Stock | 182.45 | 182.45 | 182.33 | 182.33 | 793.0 |
| 2024-02-15 05:25:00 | AAPL | Stock | 182.35 | 182.47 | 182.35 | 182.45 | 1055.0 |
| 2024-02-15 05:30:00 | AAPL | Stock | 182.48 | 182.52 | 182.42 | 182.52 | 1037.0 |
| 2024-02-15 05:35:00 | AAPL | Stock | 182.51 | 182.51 | 182.33 | 182.33 | 438.0 |
| 2024-02-15 05:40:00 | AAPL | Stock | 182.33 | 182.42 | 182.3 | 182.42 | 1466.0 |
| 2024-02-15 05:45:00 | AAPL | Stock | 182.42 | 182.55 | 182.42 | 182.55 | 870.0 |
| 2024-02-15 05:50:00 | AAPL | Stock | 182.55 | 182.6 | 182.53 | 182.6 | 420.0 |
| 2024-02-15 05:55:00 | AAPL | Stock | 182.62 | 182.74 | 182.62 | 182.74 | 1456.0 |
| 2024-02-15 06:05:00 | AAPL | Stock | 182.68 | 182.68 | 182.64 | 182.64 | 450.0 |
| 2024-02-15 06:10:00 | AAPL | Stock | 182.69 | 182.69 | 182.69 | 182.69 | 200.0 |
| 2024-02-15 06:15:00 | AAPL | Stock | 182.69 | 183.0 | 182.69 | 183.0 | 2831.0 |
| 2024-02-15 06:20:00 | AAPL | Stock | 182.99 | 182.99 | 182.99 | 182.99 | 150.0 |
| 2024-02-15 06:25:00 | AAPL | Stock | 182.9 | 182.9 | 182.75 | 182.75 | 881.0 |
| 2024-02-15 06:35:00 | AAPL | Stock | 182.66 | 182.66 | 182.33 | 182.33 | 2983.0 |
| 2024-02-15 06:40:00 | AAPL | Stock | 182.32 | 182.55 | 182.31 | 182.55 | 1463.0 |
| 2024-02-15 06:45:00 | AAPL | Stock | 182.57 | 182.66 | 182.57 | 182.66 | 1545.0 |
| 2024-02-15 06:55:00 | AAPL | Stock | 182.57 | 182.6 | 182.57 | 182.6 | 1010.0 |
| 2024-02-15 07:00:00 | AAPL | Stock | 182.55 | 182.73 | 182.55 | 182.55 | 7245.0 |
| 2024-02-15 07:05:00 | AAPL | Stock | 182.68 | 182.7 | 182.68 | 182.69 | 736.0 |
| 2024-02-15 07:10:00 | AAPL | Stock | 182.71 | 182.93 | 182.7 | 182.93 | 3222.0 |
| 2024-02-15 07:15:00 | AAPL | Stock | 182.95 | 182.97 | 182.89 | 182.95 | 2588.0 |
| 2024-02-15 07:20:00 | AAPL | Stock | 182.93 | 182.93 | 182.75 | 182.78 | 1772.0 |
| 2024-02-15 07:25:00 | AAPL | Stock | 182.84 | 182.95 | 182.81 | 182.95 | 1217.0 |
| 2024-02-15 07:30:00 | AAPL | Stock | 182.95 | 183.0 | 182.95 | 182.95 | 554.0 |
| 2024-02-15 07:35:00 | AAPL | Stock | 182.95 | 182.95 | 182.82 | 182.88 | 2672.0 |
| 2024-02-15 07:40:00 | AAPL | Stock | 182.85 | 182.95 | 182.85 | 182.95 | 2975.0 |
| 2024-02-15 07:45:00 | AAPL | Stock | 182.95 | 182.95 | 182.95 | 182.95 | 947.0 |
| 2024-02-15 07:50:00 | AAPL | Stock | 182.96 | 183.0 | 182.95 | 183.0 | 6185.0 |
| 2024-02-15 07:55:00 | AAPL | Stock | 183.02 | 183.15 | 183.02 | 183.1 | 6663.0 |
| 2024-02-15 08:00:00 | AAPL | Stock | 182.55 | 183.2 | 182.55 | 182.91 | 78540.0 |
| 2024-02-15 08:05:00 | AAPL | Stock | 182.8 | 183.15 | 182.79 | 183.062 | 16024.0 |
| 2024-02-15 08:10:00 | AAPL | Stock | 183.11 | 183.4 | 183.1002 | 183.4 | 14220.0 |
| 2024-02-15 08:15:00 | AAPL | Stock | 183.41 | 183.65 | 183.41 | 183.45 | 19926.0 |
| 2024-02-15 08:20:00 | AAPL | Stock | 183.4998 | 183.4998 | 183.31 | 183.3101 | 6965.0 |
| 2024-02-15 08:25:00 | AAPL | Stock | 183.31 | 183.3599 | 183.3001 | 183.34 | 8328.0 |
> showing 50 of 415,863 rows — these rows as CSV