PREVIEW / stock_5min / 2024-04-15
file: by_date/stock_5min/2024/2024-04-15.parquet size: 6.8 MB rows: 412,076 symbols: 1,013
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-15 04:00:00 | AAPL | Stock | 175.36 | 176.21 | 175.36 | 175.75 | 26417.0 |
| 2024-04-15 04:05:00 | AAPL | Stock | 175.76 | 175.94 | 175.7 | 175.9 | 5965.0 |
| 2024-04-15 04:10:00 | AAPL | Stock | 175.91 | 175.95 | 175.67 | 175.67 | 3507.0 |
| 2024-04-15 04:15:00 | AAPL | Stock | 175.72 | 175.85 | 175.65 | 175.65 | 1912.0 |
| 2024-04-15 04:20:00 | AAPL | Stock | 175.71 | 175.71 | 175.15 | 175.15 | 1725.0 |
| 2024-04-15 04:25:00 | AAPL | Stock | 175.2 | 175.26 | 175.16 | 175.26 | 868.0 |
| 2024-04-15 04:30:00 | AAPL | Stock | 175.33 | 175.48 | 175.33 | 175.48 | 920.0 |
| 2024-04-15 04:35:00 | AAPL | Stock | 175.5 | 175.64 | 175.5 | 175.6 | 1876.0 |
| 2024-04-15 04:40:00 | AAPL | Stock | 175.6 | 175.75 | 175.6 | 175.7 | 4425.0 |
| 2024-04-15 04:45:00 | AAPL | Stock | 175.7 | 175.7 | 175.65 | 175.65 | 2980.0 |
| 2024-04-15 04:50:00 | AAPL | Stock | 175.5 | 175.5 | 175.5 | 175.5 | 233.0 |
| 2024-04-15 04:55:00 | AAPL | Stock | 175.43 | 175.43 | 175.15 | 175.18 | 1298.0 |
| 2024-04-15 05:00:00 | AAPL | Stock | 175.25 | 175.55 | 175.25 | 175.55 | 4124.0 |
| 2024-04-15 05:05:00 | AAPL | Stock | 175.5 | 175.5 | 175.5 | 175.5 | 125.0 |
| 2024-04-15 05:10:00 | AAPL | Stock | 175.4 | 175.45 | 175.35 | 175.45 | 1424.0 |
| 2024-04-15 05:15:00 | AAPL | Stock | 175.43 | 175.43 | 175.35 | 175.35 | 2624.0 |
| 2024-04-15 05:20:00 | AAPL | Stock | 175.37 | 175.5 | 175.35 | 175.49 | 2530.0 |
| 2024-04-15 05:25:00 | AAPL | Stock | 175.4 | 175.4 | 174.84 | 174.84 | 6901.0 |
| 2024-04-15 05:30:00 | AAPL | Stock | 174.8 | 175.0 | 174.67 | 175.0 | 2685.0 |
| 2024-04-15 05:35:00 | AAPL | Stock | 175.05 | 175.05 | 174.84 | 175.05 | 1927.0 |
| 2024-04-15 05:40:00 | AAPL | Stock | 175.1 | 175.28 | 174.99 | 175.0 | 1714.0 |
| 2024-04-15 05:45:00 | AAPL | Stock | 175.15 | 175.18 | 175.15 | 175.17 | 703.0 |
| 2024-04-15 05:50:00 | AAPL | Stock | 175.05 | 175.05 | 174.83 | 174.83 | 921.0 |
| 2024-04-15 05:55:00 | AAPL | Stock | 174.75 | 174.75 | 174.5 | 174.65 | 4225.0 |
| 2024-04-15 06:00:00 | AAPL | Stock | 174.72 | 174.72 | 174.39 | 174.4 | 7913.0 |
| 2024-04-15 06:05:00 | AAPL | Stock | 174.5 | 174.7 | 174.43 | 174.61 | 3271.0 |
| 2024-04-15 06:10:00 | AAPL | Stock | 174.5 | 174.5 | 174.0 | 174.0 | 8433.0 |
| 2024-04-15 06:15:00 | AAPL | Stock | 174.19 | 174.5 | 174.15 | 174.5 | 3782.0 |
| 2024-04-15 06:20:00 | AAPL | Stock | 174.55 | 174.55 | 174.5 | 174.5 | 2944.0 |
| 2024-04-15 06:25:00 | AAPL | Stock | 174.4 | 174.6 | 174.4 | 174.6 | 1098.0 |
| 2024-04-15 06:30:00 | AAPL | Stock | 174.46 | 174.46 | 174.32 | 174.38 | 1598.0 |
| 2024-04-15 06:35:00 | AAPL | Stock | 174.27 | 174.27 | 174.2 | 174.2 | 3065.0 |
| 2024-04-15 06:40:00 | AAPL | Stock | 174.21 | 174.33 | 174.2 | 174.3 | 7626.0 |
| 2024-04-15 06:45:00 | AAPL | Stock | 174.33 | 174.37 | 174.3 | 174.37 | 3158.0 |
| 2024-04-15 06:50:00 | AAPL | Stock | 174.38 | 174.5 | 174.38 | 174.5 | 5677.0 |
| 2024-04-15 06:55:00 | AAPL | Stock | 174.43 | 174.43 | 174.22 | 174.35 | 2802.0 |
| 2024-04-15 07:00:00 | AAPL | Stock | 174.4 | 174.88 | 174.35 | 174.77 | 22313.0 |
| 2024-04-15 07:05:00 | AAPL | Stock | 174.8 | 174.94 | 174.46 | 174.81 | 15877.0 |
| 2024-04-15 07:10:00 | AAPL | Stock | 174.76 | 174.8 | 174.7 | 174.7 | 2546.0 |
| 2024-04-15 07:15:00 | AAPL | Stock | 174.72 | 174.72 | 174.65 | 174.66 | 3995.0 |
| 2024-04-15 07:20:00 | AAPL | Stock | 174.68 | 174.7 | 174.63 | 174.66 | 5512.0 |
| 2024-04-15 07:25:00 | AAPL | Stock | 174.7 | 175.18 | 174.7 | 175.0 | 21507.0 |
| 2024-04-15 07:30:00 | AAPL | Stock | 175.0 | 175.1 | 174.9 | 175.04 | 13258.0 |
| 2024-04-15 07:35:00 | AAPL | Stock | 175.09 | 175.14 | 175.05 | 175.11 | 3703.0 |
| 2024-04-15 07:40:00 | AAPL | Stock | 175.13 | 175.29 | 175.13 | 175.29 | 6798.0 |
| 2024-04-15 07:45:00 | AAPL | Stock | 175.26 | 175.58 | 175.1 | 175.1 | 24918.0 |
| 2024-04-15 07:50:00 | AAPL | Stock | 175.14 | 175.39 | 175.1 | 175.31 | 11397.0 |
| 2024-04-15 07:55:00 | AAPL | Stock | 175.36 | 175.58 | 175.36 | 175.52 | 26304.0 |
| 2024-04-15 08:00:00 | AAPL | Stock | 174.43 | 176.28 | 174.3701 | 176.0 | 142338.0 |
| 2024-04-15 08:05:00 | AAPL | Stock | 175.92 | 176.2 | 175.0 | 175.45 | 17462.0 |
> showing 50 of 412,076 rows — these rows as CSV