PREVIEW / stock_5min / 2024-03-20
file: by_date/stock_5min/2024/2024-03-20.parquet size: 6.8 MB rows: 407,805 symbols: 1,088
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 04:00:00 | AAPL | Stock | 175.9 | 176.08 | 175.65 | 175.65 | 1618.0 |
| 2024-03-20 04:05:00 | AAPL | Stock | 175.69 | 175.69 | 175.69 | 175.69 | 149.0 |
| 2024-03-20 04:10:00 | AAPL | Stock | 175.7 | 175.9 | 175.7 | 175.9 | 2629.0 |
| 2024-03-20 04:15:00 | AAPL | Stock | 175.99 | 176.0 | 175.99 | 176.0 | 1405.0 |
| 2024-03-20 04:20:00 | AAPL | Stock | 175.98 | 175.98 | 175.88 | 175.88 | 1571.0 |
| 2024-03-20 04:25:00 | AAPL | Stock | 175.87 | 175.9 | 175.85 | 175.86 | 1024.0 |
| 2024-03-20 04:30:00 | AAPL | Stock | 175.94 | 176.0 | 175.9 | 176.0 | 2838.0 |
| 2024-03-20 04:35:00 | AAPL | Stock | 175.95 | 175.95 | 175.8 | 175.8 | 2052.0 |
| 2024-03-20 04:40:00 | AAPL | Stock | 175.74 | 175.74 | 175.62 | 175.67 | 2414.0 |
| 2024-03-20 04:45:00 | AAPL | Stock | 175.56 | 175.56 | 175.56 | 175.56 | 650.0 |
| 2024-03-20 04:50:00 | AAPL | Stock | 175.6 | 175.6 | 175.5 | 175.5 | 989.0 |
| 2024-03-20 05:00:00 | AAPL | Stock | 175.58 | 175.58 | 175.58 | 175.58 | 433.0 |
| 2024-03-20 05:05:00 | AAPL | Stock | 175.47 | 175.47 | 175.47 | 175.47 | 365.0 |
| 2024-03-20 05:10:00 | AAPL | Stock | 175.55 | 175.55 | 175.41 | 175.41 | 1552.0 |
| 2024-03-20 05:15:00 | AAPL | Stock | 175.54 | 175.61 | 175.54 | 175.61 | 2262.0 |
| 2024-03-20 05:20:00 | AAPL | Stock | 175.71 | 175.71 | 175.63 | 175.63 | 825.0 |
| 2024-03-20 05:25:00 | AAPL | Stock | 175.61 | 175.61 | 175.6 | 175.6 | 200.0 |
| 2024-03-20 05:35:00 | AAPL | Stock | 175.75 | 175.75 | 175.75 | 175.75 | 141.0 |
| 2024-03-20 05:40:00 | AAPL | Stock | 175.66 | 175.66 | 175.65 | 175.65 | 278.0 |
| 2024-03-20 05:45:00 | AAPL | Stock | 175.6 | 175.6 | 175.54 | 175.57 | 1535.0 |
| 2024-03-20 05:50:00 | AAPL | Stock | 175.5 | 175.53 | 175.5 | 175.5 | 2426.0 |
| 2024-03-20 05:55:00 | AAPL | Stock | 175.46 | 175.55 | 175.45 | 175.55 | 1414.0 |
| 2024-03-20 06:00:00 | AAPL | Stock | 175.65 | 175.73 | 175.65 | 175.69 | 1298.0 |
| 2024-03-20 06:10:00 | AAPL | Stock | 175.68 | 175.7 | 175.68 | 175.69 | 607.0 |
| 2024-03-20 06:25:00 | AAPL | Stock | 175.5 | 175.51 | 175.45 | 175.45 | 388.0 |
| 2024-03-20 06:30:00 | AAPL | Stock | 175.42 | 175.61 | 175.42 | 175.61 | 1888.0 |
| 2024-03-20 06:35:00 | AAPL | Stock | 175.75 | 175.75 | 175.67 | 175.67 | 487.0 |
| 2024-03-20 06:55:00 | AAPL | Stock | 175.73 | 175.73 | 175.73 | 175.73 | 400.0 |
| 2024-03-20 07:00:00 | AAPL | Stock | 175.7 | 175.96 | 175.7 | 175.96 | 3276.0 |
| 2024-03-20 07:05:00 | AAPL | Stock | 175.95 | 176.5 | 175.95 | 176.45 | 9244.0 |
| 2024-03-20 07:10:00 | AAPL | Stock | 176.23 | 176.24 | 176.2 | 176.21 | 2692.0 |
| 2024-03-20 07:15:00 | AAPL | Stock | 176.16 | 176.16 | 176.0 | 176.0 | 1515.0 |
| 2024-03-20 07:20:00 | AAPL | Stock | 176.11 | 176.12 | 176.09 | 176.1 | 685.0 |
| 2024-03-20 07:25:00 | AAPL | Stock | 176.12 | 176.22 | 176.12 | 176.22 | 2934.0 |
| 2024-03-20 07:30:00 | AAPL | Stock | 176.22 | 176.22 | 176.12 | 176.19 | 967.0 |
| 2024-03-20 07:35:00 | AAPL | Stock | 176.21 | 176.21 | 176.21 | 176.21 | 100.0 |
| 2024-03-20 07:40:00 | AAPL | Stock | 176.2 | 176.29 | 176.19 | 176.29 | 3846.0 |
| 2024-03-20 07:45:00 | AAPL | Stock | 176.29 | 176.34 | 176.26 | 176.33 | 2349.0 |
| 2024-03-20 07:50:00 | AAPL | Stock | 176.31 | 176.33 | 176.24 | 176.24 | 1984.0 |
| 2024-03-20 07:55:00 | AAPL | Stock | 176.23 | 176.23 | 176.2 | 176.2 | 1214.0 |
| 2024-03-20 08:00:00 | AAPL | Stock | 175.92 | 176.53 | 175.37 | 176.11 | 71622.0 |
| 2024-03-20 08:05:00 | AAPL | Stock | 176.1 | 176.11 | 176.01 | 176.02 | 6775.0 |
| 2024-03-20 08:10:00 | AAPL | Stock | 176.02 | 176.09 | 175.9 | 175.97 | 2641.0 |
| 2024-03-20 08:15:00 | AAPL | Stock | 175.8821 | 175.93 | 175.88 | 175.92 | 2982.0 |
| 2024-03-20 08:20:00 | AAPL | Stock | 175.9 | 175.936 | 175.81 | 175.936 | 3187.0 |
| 2024-03-20 08:25:00 | AAPL | Stock | 175.9998 | 176.06 | 175.8557 | 175.99 | 3254.0 |
| 2024-03-20 08:30:00 | AAPL | Stock | 176.0 | 176.09 | 176.0 | 176.09 | 2540.0 |
| 2024-03-20 08:35:00 | AAPL | Stock | 176.0601 | 176.1513 | 176.06 | 176.08 | 9267.0 |
| 2024-03-20 08:40:00 | AAPL | Stock | 176.08 | 176.08 | 175.8 | 175.8868 | 2782.0 |
| 2024-03-20 08:45:00 | AAPL | Stock | 175.9 | 175.93 | 175.6785 | 175.87 | 6886.0 |
> showing 50 of 407,805 rows — these rows as CSV