PREVIEW / stock_5min / 2024-02-16
file: by_date/stock_5min/2024/2024-02-16.parquet size: 6.8 MB rows: 410,483 symbols: 1,116
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-16 04:00:00 | AAPL | Stock | 184.69 | 184.69 | 184.42 | 184.53 | 5806.0 |
| 2024-02-16 04:05:00 | AAPL | Stock | 184.42 | 184.5 | 184.42 | 184.45 | 1008.0 |
| 2024-02-16 04:10:00 | AAPL | Stock | 184.53 | 184.7 | 184.53 | 184.7 | 1944.0 |
| 2024-02-16 04:15:00 | AAPL | Stock | 184.79 | 184.87 | 184.78 | 184.78 | 1392.0 |
| 2024-02-16 04:20:00 | AAPL | Stock | 184.71 | 184.75 | 184.7 | 184.75 | 3007.0 |
| 2024-02-16 04:25:00 | AAPL | Stock | 184.7 | 184.76 | 184.7 | 184.71 | 2016.0 |
| 2024-02-16 04:30:00 | AAPL | Stock | 184.7 | 184.75 | 184.7 | 184.74 | 1600.0 |
| 2024-02-16 04:35:00 | AAPL | Stock | 184.72 | 184.72 | 184.7 | 184.71 | 497.0 |
| 2024-02-16 04:40:00 | AAPL | Stock | 184.7 | 184.7 | 184.7 | 184.7 | 1104.0 |
| 2024-02-16 04:45:00 | AAPL | Stock | 184.7 | 184.73 | 184.7 | 184.71 | 3362.0 |
| 2024-02-16 04:50:00 | AAPL | Stock | 184.73 | 184.73 | 184.73 | 184.73 | 270.0 |
| 2024-02-16 04:55:00 | AAPL | Stock | 184.72 | 184.72 | 184.7 | 184.7 | 666.0 |
| 2024-02-16 05:00:00 | AAPL | Stock | 184.74 | 184.74 | 184.74 | 184.74 | 265.0 |
| 2024-02-16 05:05:00 | AAPL | Stock | 184.78 | 184.85 | 184.78 | 184.85 | 2926.0 |
| 2024-02-16 05:10:00 | AAPL | Stock | 184.87 | 184.9 | 184.86 | 184.9 | 1715.0 |
| 2024-02-16 05:15:00 | AAPL | Stock | 184.94 | 185.18 | 184.94 | 185.1 | 6803.0 |
| 2024-02-16 05:20:00 | AAPL | Stock | 185.12 | 185.17 | 185.12 | 185.17 | 2157.0 |
| 2024-02-16 05:25:00 | AAPL | Stock | 185.17 | 185.19 | 185.17 | 185.19 | 250.0 |
| 2024-02-16 05:30:00 | AAPL | Stock | 185.13 | 185.18 | 185.13 | 185.16 | 1366.0 |
| 2024-02-16 05:35:00 | AAPL | Stock | 185.2 | 185.2 | 185.2 | 185.2 | 2700.0 |
| 2024-02-16 05:40:00 | AAPL | Stock | 185.23 | 185.39 | 185.23 | 185.39 | 1257.0 |
| 2024-02-16 05:45:00 | AAPL | Stock | 185.4 | 185.4 | 185.35 | 185.37 | 489.0 |
| 2024-02-16 05:50:00 | AAPL | Stock | 185.26 | 185.27 | 185.26 | 185.27 | 507.0 |
| 2024-02-16 05:55:00 | AAPL | Stock | 185.26 | 185.26 | 185.25 | 185.25 | 2459.0 |
| 2024-02-16 06:00:00 | AAPL | Stock | 185.25 | 185.25 | 185.25 | 185.25 | 3497.0 |
| 2024-02-16 06:05:00 | AAPL | Stock | 185.26 | 185.29 | 185.26 | 185.29 | 1510.0 |
| 2024-02-16 06:10:00 | AAPL | Stock | 185.3 | 185.33 | 185.3 | 185.33 | 300.0 |
| 2024-02-16 06:15:00 | AAPL | Stock | 185.25 | 185.25 | 185.25 | 185.25 | 825.0 |
| 2024-02-16 06:20:00 | AAPL | Stock | 185.16 | 185.16 | 184.6 | 184.7 | 10940.0 |
| 2024-02-16 06:25:00 | AAPL | Stock | 184.63 | 184.7 | 184.6 | 184.6 | 3065.0 |
| 2024-02-16 06:30:00 | AAPL | Stock | 184.6 | 184.6 | 184.51 | 184.52 | 2114.0 |
| 2024-02-16 06:35:00 | AAPL | Stock | 184.57 | 184.6 | 184.57 | 184.6 | 5449.0 |
| 2024-02-16 06:40:00 | AAPL | Stock | 184.59 | 184.7 | 184.59 | 184.67 | 4677.0 |
| 2024-02-16 06:45:00 | AAPL | Stock | 184.61 | 184.62 | 184.47 | 184.47 | 3506.0 |
| 2024-02-16 06:50:00 | AAPL | Stock | 184.45 | 184.5 | 184.41 | 184.45 | 2952.0 |
| 2024-02-16 06:55:00 | AAPL | Stock | 184.5 | 184.55 | 184.45 | 184.53 | 3271.0 |
| 2024-02-16 07:00:00 | AAPL | Stock | 184.55 | 184.55 | 184.1 | 184.2 | 13439.0 |
| 2024-02-16 07:05:00 | AAPL | Stock | 184.2 | 184.31 | 184.0 | 184.18 | 7298.0 |
| 2024-02-16 07:10:00 | AAPL | Stock | 184.17 | 184.4 | 184.17 | 184.38 | 6534.0 |
| 2024-02-16 07:15:00 | AAPL | Stock | 184.37 | 184.37 | 184.0 | 184.01 | 14021.0 |
| 2024-02-16 07:20:00 | AAPL | Stock | 184.16 | 184.16 | 184.16 | 184.16 | 100.0 |
| 2024-02-16 07:25:00 | AAPL | Stock | 184.25 | 184.32 | 184.18 | 184.32 | 500.0 |
| 2024-02-16 07:30:00 | AAPL | Stock | 184.28 | 184.3 | 184.21 | 184.3 | 2984.0 |
| 2024-02-16 07:35:00 | AAPL | Stock | 184.27 | 184.27 | 184.27 | 184.27 | 700.0 |
| 2024-02-16 07:40:00 | AAPL | Stock | 184.29 | 184.29 | 184.1 | 184.1 | 4220.0 |
| 2024-02-16 07:45:00 | AAPL | Stock | 184.15 | 184.16 | 184.12 | 184.15 | 2542.0 |
| 2024-02-16 07:50:00 | AAPL | Stock | 184.15 | 184.27 | 184.15 | 184.25 | 4935.0 |
| 2024-02-16 07:55:00 | AAPL | Stock | 184.2 | 184.2 | 184.01 | 184.01 | 4366.0 |
| 2024-02-16 08:00:00 | AAPL | Stock | 184.17 | 184.55 | 182.8219 | 184.18 | 47503.0 |
| 2024-02-16 08:05:00 | AAPL | Stock | 184.12 | 184.35 | 183.91 | 184.12 | 14279.0 |
> showing 50 of 410,483 rows — these rows as CSV