PREVIEW / stock_5min / 2024-02-21
file: by_date/stock_5min/2024/2024-02-21.parquet size: 6.7 MB rows: 404,801 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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 04:00:00 | AAPL | Stock | 181.55 | 181.55 | 181.42 | 181.42 | 350.0 |
| 2024-02-21 04:05:00 | AAPL | Stock | 181.15 | 181.4 | 180.85 | 181.12 | 5997.0 |
| 2024-02-21 04:10:00 | AAPL | Stock | 181.04 | 181.04 | 180.93 | 180.93 | 662.0 |
| 2024-02-21 04:15:00 | AAPL | Stock | 181.03 | 181.03 | 180.99 | 180.99 | 304.0 |
| 2024-02-21 04:20:00 | AAPL | Stock | 180.92 | 181.0 | 180.92 | 181.0 | 282.0 |
| 2024-02-21 04:25:00 | AAPL | Stock | 180.98 | 180.98 | 180.98 | 180.98 | 154.0 |
| 2024-02-21 04:30:00 | AAPL | Stock | 180.98 | 180.98 | 180.96 | 180.96 | 250.0 |
| 2024-02-21 04:35:00 | AAPL | Stock | 181.18 | 181.18 | 181.18 | 181.18 | 100.0 |
| 2024-02-21 04:45:00 | AAPL | Stock | 181.05 | 181.05 | 181.01 | 181.01 | 509.0 |
| 2024-02-21 04:55:00 | AAPL | Stock | 181.04 | 181.04 | 180.98 | 181.03 | 1351.0 |
| 2024-02-21 05:00:00 | AAPL | Stock | 181.03 | 181.03 | 181.03 | 181.03 | 300.0 |
| 2024-02-21 05:05:00 | AAPL | Stock | 181.03 | 181.03 | 181.03 | 181.03 | 749.0 |
| 2024-02-21 05:15:00 | AAPL | Stock | 181.22 | 181.33 | 181.2 | 181.33 | 1300.0 |
| 2024-02-21 05:20:00 | AAPL | Stock | 181.55 | 181.58 | 181.5 | 181.57 | 2426.0 |
| 2024-02-21 05:25:00 | AAPL | Stock | 181.56 | 181.56 | 181.56 | 181.56 | 100.0 |
| 2024-02-21 05:30:00 | AAPL | Stock | 181.51 | 181.51 | 181.5 | 181.5 | 3518.0 |
| 2024-02-21 05:35:00 | AAPL | Stock | 181.52 | 181.52 | 181.52 | 181.52 | 300.0 |
| 2024-02-21 05:40:00 | AAPL | Stock | 181.5 | 181.55 | 181.5 | 181.55 | 509.0 |
| 2024-02-21 05:45:00 | AAPL | Stock | 181.58 | 181.58 | 181.58 | 181.58 | 100.0 |
| 2024-02-21 05:50:00 | AAPL | Stock | 181.58 | 181.64 | 181.58 | 181.64 | 1133.0 |
| 2024-02-21 05:55:00 | AAPL | Stock | 181.74 | 181.77 | 181.74 | 181.76 | 1800.0 |
| 2024-02-21 06:00:00 | AAPL | Stock | 181.76 | 181.76 | 181.76 | 181.76 | 100.0 |
| 2024-02-21 06:05:00 | AAPL | Stock | 181.76 | 181.77 | 181.76 | 181.77 | 1947.0 |
| 2024-02-21 06:10:00 | AAPL | Stock | 181.76 | 181.77 | 181.65 | 181.65 | 3438.0 |
| 2024-02-21 06:15:00 | AAPL | Stock | 181.66 | 181.66 | 181.6 | 181.61 | 1017.0 |
| 2024-02-21 06:20:00 | AAPL | Stock | 181.59 | 181.6 | 181.58 | 181.6 | 610.0 |
| 2024-02-21 06:25:00 | AAPL | Stock | 181.6 | 181.61 | 181.55 | 181.57 | 1186.0 |
| 2024-02-21 06:30:00 | AAPL | Stock | 181.57 | 181.57 | 181.57 | 181.57 | 200.0 |
| 2024-02-21 06:35:00 | AAPL | Stock | 181.56 | 181.6 | 181.56 | 181.6 | 1481.0 |
| 2024-02-21 06:40:00 | AAPL | Stock | 181.6 | 181.6 | 181.5 | 181.5 | 883.0 |
| 2024-02-21 07:00:00 | AAPL | Stock | 181.5 | 181.66 | 181.5 | 181.65 | 2483.0 |
| 2024-02-21 07:05:00 | AAPL | Stock | 181.62 | 181.62 | 181.39 | 181.51 | 10941.0 |
| 2024-02-21 07:10:00 | AAPL | Stock | 181.5 | 181.62 | 181.5 | 181.62 | 1300.0 |
| 2024-02-21 07:15:00 | AAPL | Stock | 181.64 | 181.92 | 181.64 | 181.92 | 7446.0 |
| 2024-02-21 07:20:00 | AAPL | Stock | 181.94 | 181.94 | 181.83 | 181.9 | 2453.0 |
| 2024-02-21 07:25:00 | AAPL | Stock | 181.95 | 181.97 | 181.91 | 181.91 | 1677.0 |
| 2024-02-21 07:30:00 | AAPL | Stock | 181.83 | 181.87 | 181.83 | 181.87 | 3879.0 |
| 2024-02-21 07:35:00 | AAPL | Stock | 181.83 | 181.89 | 181.83 | 181.85 | 3332.0 |
| 2024-02-21 07:40:00 | AAPL | Stock | 181.76 | 181.8 | 181.76 | 181.8 | 1135.0 |
| 2024-02-21 07:45:00 | AAPL | Stock | 181.82 | 181.82 | 181.66 | 181.68 | 2947.0 |
| 2024-02-21 07:50:00 | AAPL | Stock | 181.68 | 181.68 | 181.6 | 181.6 | 1146.0 |
| 2024-02-21 08:00:00 | AAPL | Stock | 181.66 | 181.95 | 181.33 | 181.79 | 12634.0 |
| 2024-02-21 08:05:00 | AAPL | Stock | 181.795 | 181.83 | 181.52 | 181.76 | 7996.0 |
| 2024-02-21 08:10:00 | AAPL | Stock | 181.85 | 181.85 | 181.5 | 181.5 | 13643.0 |
| 2024-02-21 08:15:00 | AAPL | Stock | 181.48 | 181.55 | 181.2449 | 181.29 | 7583.0 |
| 2024-02-21 08:20:00 | AAPL | Stock | 181.32 | 181.47 | 181.2605 | 181.35 | 9185.0 |
| 2024-02-21 08:25:00 | AAPL | Stock | 181.31 | 181.77 | 181.31 | 181.7 | 7593.0 |
| 2024-02-21 08:30:00 | AAPL | Stock | 181.56 | 181.57 | 181.41 | 181.54 | 10349.0 |
| 2024-02-21 08:35:00 | AAPL | Stock | 181.41 | 181.72 | 181.4 | 181.62 | 3017.0 |
| 2024-02-21 08:40:00 | AAPL | Stock | 181.75 | 181.78 | 181.64 | 181.76 | 3990.0 |
> showing 50 of 404,801 rows — these rows as CSV