PREVIEW / stock_5min / 2024-02-22
file: by_date/stock_5min/2024/2024-02-22.parquet size: 6.9 MB rows: 413,081 symbols: 1,142
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-22 04:00:00 | AAPL | Stock | 183.8 | 183.98 | 183.72 | 183.8 | 10357.0 |
| 2024-02-22 04:05:00 | AAPL | Stock | 183.85 | 183.98 | 183.84 | 183.84 | 3236.0 |
| 2024-02-22 04:10:00 | AAPL | Stock | 183.9 | 183.91 | 183.68 | 183.68 | 3057.0 |
| 2024-02-22 04:15:00 | AAPL | Stock | 183.6 | 183.6 | 183.35 | 183.5 | 2829.0 |
| 2024-02-22 04:20:00 | AAPL | Stock | 183.5 | 183.57 | 183.5 | 183.57 | 225.0 |
| 2024-02-22 04:25:00 | AAPL | Stock | 183.4 | 183.44 | 183.4 | 183.42 | 820.0 |
| 2024-02-22 04:30:00 | AAPL | Stock | 183.42 | 183.42 | 183.42 | 183.42 | 710.0 |
| 2024-02-22 04:35:00 | AAPL | Stock | 183.5 | 183.65 | 183.5 | 183.65 | 1491.0 |
| 2024-02-22 04:40:00 | AAPL | Stock | 183.68 | 183.68 | 183.66 | 183.66 | 404.0 |
| 2024-02-22 04:45:00 | AAPL | Stock | 183.62 | 183.62 | 183.58 | 183.58 | 310.0 |
| 2024-02-22 04:50:00 | AAPL | Stock | 183.64 | 183.64 | 183.62 | 183.62 | 500.0 |
| 2024-02-22 04:55:00 | AAPL | Stock | 183.55 | 183.58 | 183.55 | 183.58 | 217.0 |
| 2024-02-22 05:00:00 | AAPL | Stock | 183.54 | 183.54 | 183.38 | 183.43 | 1895.0 |
| 2024-02-22 05:05:00 | AAPL | Stock | 183.43 | 183.43 | 183.38 | 183.4 | 2179.0 |
| 2024-02-22 05:10:00 | AAPL | Stock | 183.43 | 183.45 | 183.4 | 183.4 | 1323.0 |
| 2024-02-22 05:15:00 | AAPL | Stock | 183.37 | 183.4 | 183.28 | 183.35 | 1243.0 |
| 2024-02-22 05:20:00 | AAPL | Stock | 183.35 | 183.35 | 183.2 | 183.2 | 2786.0 |
| 2024-02-22 05:25:00 | AAPL | Stock | 183.1 | 183.1 | 183.03 | 183.1 | 3541.0 |
| 2024-02-22 05:30:00 | AAPL | Stock | 183.13 | 183.19 | 183.13 | 183.19 | 729.0 |
| 2024-02-22 05:40:00 | AAPL | Stock | 183.31 | 183.31 | 183.31 | 183.31 | 500.0 |
| 2024-02-22 05:45:00 | AAPL | Stock | 183.29 | 183.29 | 183.27 | 183.27 | 848.0 |
| 2024-02-22 05:50:00 | AAPL | Stock | 183.26 | 183.26 | 183.26 | 183.26 | 100.0 |
| 2024-02-22 05:55:00 | AAPL | Stock | 183.26 | 183.26 | 183.2 | 183.2 | 264.0 |
| 2024-02-22 06:00:00 | AAPL | Stock | 183.19 | 183.19 | 183.13 | 183.17 | 1781.0 |
| 2024-02-22 06:05:00 | AAPL | Stock | 183.16 | 183.2 | 183.16 | 183.2 | 250.0 |
| 2024-02-22 06:10:00 | AAPL | Stock | 183.2 | 183.2 | 183.2 | 183.2 | 320.0 |
| 2024-02-22 06:15:00 | AAPL | Stock | 183.3 | 183.5 | 183.3 | 183.5 | 2440.0 |
| 2024-02-22 06:20:00 | AAPL | Stock | 183.65 | 183.73 | 183.65 | 183.73 | 1668.0 |
| 2024-02-22 06:25:00 | AAPL | Stock | 183.69 | 183.75 | 183.63 | 183.63 | 1815.0 |
| 2024-02-22 06:30:00 | AAPL | Stock | 183.6 | 183.69 | 183.6 | 183.66 | 815.0 |
| 2024-02-22 06:35:00 | AAPL | Stock | 183.65 | 183.66 | 183.65 | 183.66 | 289.0 |
| 2024-02-22 06:40:00 | AAPL | Stock | 183.58 | 183.58 | 183.58 | 183.58 | 100.0 |
| 2024-02-22 06:50:00 | AAPL | Stock | 183.61 | 183.61 | 183.6 | 183.6 | 225.0 |
| 2024-02-22 06:55:00 | AAPL | Stock | 183.6 | 183.6 | 183.49 | 183.49 | 835.0 |
| 2024-02-22 07:00:00 | AAPL | Stock | 183.32 | 183.53 | 183.2 | 183.38 | 10016.0 |
| 2024-02-22 07:05:00 | AAPL | Stock | 183.4 | 183.4 | 183.35 | 183.4 | 2643.0 |
| 2024-02-22 07:10:00 | AAPL | Stock | 183.39 | 183.44 | 183.33 | 183.4 | 7677.0 |
| 2024-02-22 07:15:00 | AAPL | Stock | 183.45 | 183.45 | 183.4 | 183.44 | 6648.0 |
| 2024-02-22 07:20:00 | AAPL | Stock | 183.44 | 183.54 | 183.37 | 183.38 | 7387.0 |
| 2024-02-22 07:25:00 | AAPL | Stock | 183.38 | 183.42 | 183.34 | 183.34 | 5144.0 |
| 2024-02-22 07:30:00 | AAPL | Stock | 183.261 | 183.3 | 183.261 | 183.3 | 1050.0 |
| 2024-02-22 07:35:00 | AAPL | Stock | 183.32 | 183.32 | 183.23 | 183.23 | 5543.0 |
| 2024-02-22 07:40:00 | AAPL | Stock | 183.23 | 183.23 | 183.23 | 183.23 | 442.0 |
| 2024-02-22 07:45:00 | AAPL | Stock | 183.2 | 183.22 | 183.17 | 183.22 | 2966.0 |
| 2024-02-22 07:50:00 | AAPL | Stock | 183.23 | 183.23 | 183.21 | 183.22 | 1245.0 |
| 2024-02-22 07:55:00 | AAPL | Stock | 183.22 | 183.23 | 183.17 | 183.18 | 2972.0 |
| 2024-02-22 08:00:00 | AAPL | Stock | 183.42 | 184.1 | 183.0 | 183.4 | 71704.0 |
| 2024-02-22 08:05:00 | AAPL | Stock | 183.55 | 184.11 | 183.0145 | 183.05 | 7093.0 |
| 2024-02-22 08:10:00 | AAPL | Stock | 183.11 | 183.21 | 183.05 | 183.21 | 5197.0 |
| 2024-02-22 08:15:00 | AAPL | Stock | 183.2389 | 183.3 | 182.9 | 183.3 | 12057.0 |
> showing 50 of 413,081 rows — these rows as CSV