PREVIEW / stock_5min / 2024-05-03
file: by_date/stock_5min/2024/2024-05-03.parquet size: 6.5 MB rows: 391,620 symbols: 979
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-03 04:00:00 | AAPL | Stock | 183.1 | 183.1 | 182.41 | 182.66 | 68980.0 |
| 2024-05-03 04:05:00 | AAPL | Stock | 182.66 | 183.02 | 182.63 | 183.02 | 26927.0 |
| 2024-05-03 04:10:00 | AAPL | Stock | 183.11 | 183.33 | 183.0 | 183.13 | 26411.0 |
| 2024-05-03 04:15:00 | AAPL | Stock | 183.13 | 183.16 | 183.0 | 183.03 | 8772.0 |
| 2024-05-03 04:20:00 | AAPL | Stock | 183.03 | 183.03 | 182.82 | 182.99 | 3358.0 |
| 2024-05-03 04:25:00 | AAPL | Stock | 183.01 | 183.31 | 182.99 | 183.2 | 6329.0 |
| 2024-05-03 04:30:00 | AAPL | Stock | 183.2 | 183.2 | 183.02 | 183.2 | 3188.0 |
| 2024-05-03 04:35:00 | AAPL | Stock | 183.14 | 183.18 | 183.06 | 183.08 | 1342.0 |
| 2024-05-03 04:40:00 | AAPL | Stock | 183.08 | 183.08 | 182.81 | 182.89 | 4975.0 |
| 2024-05-03 04:45:00 | AAPL | Stock | 182.93 | 183.0 | 182.9 | 183.0 | 2086.0 |
| 2024-05-03 04:50:00 | AAPL | Stock | 183.06 | 183.13 | 183.0 | 183.0 | 1664.0 |
| 2024-05-03 04:55:00 | AAPL | Stock | 183.02 | 183.3 | 183.02 | 183.2 | 11705.0 |
| 2024-05-03 05:00:00 | AAPL | Stock | 183.2 | 183.26 | 183.17 | 183.26 | 4168.0 |
| 2024-05-03 05:05:00 | AAPL | Stock | 183.25 | 183.4 | 183.25 | 183.4 | 5549.0 |
| 2024-05-03 05:10:00 | AAPL | Stock | 183.39 | 183.46 | 183.39 | 183.4 | 4932.0 |
| 2024-05-03 05:15:00 | AAPL | Stock | 183.4 | 183.4 | 183.21 | 183.21 | 4320.0 |
| 2024-05-03 05:20:00 | AAPL | Stock | 183.21 | 183.21 | 183.15 | 183.16 | 6325.0 |
| 2024-05-03 05:25:00 | AAPL | Stock | 183.2 | 183.22 | 183.11 | 183.19 | 5110.0 |
| 2024-05-03 05:30:00 | AAPL | Stock | 183.2 | 183.22 | 183.2 | 183.22 | 1240.0 |
| 2024-05-03 05:35:00 | AAPL | Stock | 183.22 | 183.46 | 183.22 | 183.3 | 6527.0 |
| 2024-05-03 05:40:00 | AAPL | Stock | 183.25 | 183.3 | 183.25 | 183.28 | 556.0 |
| 2024-05-03 05:45:00 | AAPL | Stock | 183.22 | 183.28 | 183.2 | 183.23 | 3415.0 |
| 2024-05-03 05:50:00 | AAPL | Stock | 183.22 | 183.22 | 183.12 | 183.18 | 1368.0 |
| 2024-05-03 05:55:00 | AAPL | Stock | 183.17 | 183.19 | 183.12 | 183.13 | 1246.0 |
| 2024-05-03 06:00:00 | AAPL | Stock | 183.14 | 183.14 | 183.1 | 183.1 | 4830.0 |
| 2024-05-03 06:05:00 | AAPL | Stock | 183.11 | 183.18 | 183.11 | 183.18 | 7446.0 |
| 2024-05-03 06:10:00 | AAPL | Stock | 183.18 | 183.22 | 183.16 | 183.2 | 2195.0 |
| 2024-05-03 06:15:00 | AAPL | Stock | 183.2 | 183.2 | 183.09 | 183.1 | 1023.0 |
| 2024-05-03 06:20:00 | AAPL | Stock | 183.1 | 183.15 | 183.1 | 183.13 | 5454.0 |
| 2024-05-03 06:25:00 | AAPL | Stock | 183.13 | 183.35 | 183.12 | 183.35 | 8338.0 |
| 2024-05-03 06:30:00 | AAPL | Stock | 183.21 | 183.66 | 183.21 | 183.64 | 13734.0 |
| 2024-05-03 06:35:00 | AAPL | Stock | 183.56 | 183.56 | 183.24 | 183.24 | 5929.0 |
| 2024-05-03 06:40:00 | AAPL | Stock | 183.23 | 183.98 | 183.2 | 183.5 | 22757.0 |
| 2024-05-03 06:45:00 | AAPL | Stock | 183.41 | 183.58 | 183.32 | 183.5 | 13694.0 |
| 2024-05-03 06:50:00 | AAPL | Stock | 183.46 | 183.6 | 183.4 | 183.51 | 26164.0 |
| 2024-05-03 06:55:00 | AAPL | Stock | 183.51 | 183.75 | 183.46 | 183.71 | 24429.0 |
| 2024-05-03 07:00:00 | AAPL | Stock | 183.71 | 183.79 | 183.55 | 183.75 | 39346.0 |
| 2024-05-03 07:05:00 | AAPL | Stock | 183.71 | 183.93 | 183.59 | 183.65 | 46869.0 |
| 2024-05-03 07:10:00 | AAPL | Stock | 183.65 | 184.0 | 183.65 | 183.76 | 36693.0 |
| 2024-05-03 07:15:00 | AAPL | Stock | 183.76 | 183.87 | 183.71 | 183.83 | 4141.0 |
| 2024-05-03 07:20:00 | AAPL | Stock | 183.83 | 183.83 | 183.7 | 183.79 | 15563.0 |
| 2024-05-03 07:25:00 | AAPL | Stock | 183.8 | 183.86 | 183.75 | 183.86 | 13115.0 |
| 2024-05-03 07:30:00 | AAPL | Stock | 183.88 | 184.06 | 183.85 | 183.89 | 43331.0 |
| 2024-05-03 07:35:00 | AAPL | Stock | 183.87 | 183.89 | 183.76 | 183.8 | 20879.0 |
| 2024-05-03 07:40:00 | AAPL | Stock | 183.8 | 183.84 | 183.48 | 183.5 | 23510.0 |
| 2024-05-03 07:45:00 | AAPL | Stock | 183.55 | 183.58 | 183.39 | 183.4 | 20339.0 |
| 2024-05-03 07:50:00 | AAPL | Stock | 183.4 | 183.49 | 183.16 | 183.49 | 31211.0 |
| 2024-05-03 07:55:00 | AAPL | Stock | 183.49 | 183.59 | 183.39 | 183.59 | 13731.0 |
| 2024-05-03 08:00:00 | AAPL | Stock | 183.6 | 184.05 | 181.71 | 182.7 | 353474.0 |
| 2024-05-03 08:05:00 | AAPL | Stock | 182.32 | 183.6 | 181.72 | 183.5 | 43299.0 |
> showing 50 of 391,620 rows — these rows as CSV