PREVIEW / stock_5min / 2024-05-06
file: by_date/stock_5min/2024/2024-05-06.parquet size: 6.7 MB rows: 400,699 symbols: 991
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-06 04:00:00 | AAPL | Stock | 180.4 | 181.63 | 180.3 | 181.36 | 56554.0 |
| 2024-05-06 04:05:00 | AAPL | Stock | 181.36 | 181.38 | 180.9 | 181.15 | 12708.0 |
| 2024-05-06 04:10:00 | AAPL | Stock | 181.11 | 181.35 | 181.11 | 181.35 | 6934.0 |
| 2024-05-06 04:15:00 | AAPL | Stock | 181.4 | 181.5 | 181.23 | 181.37 | 6154.0 |
| 2024-05-06 04:20:00 | AAPL | Stock | 181.41 | 181.41 | 181.3 | 181.37 | 3868.0 |
| 2024-05-06 04:25:00 | AAPL | Stock | 181.31 | 181.39 | 181.27 | 181.37 | 1493.0 |
| 2024-05-06 04:30:00 | AAPL | Stock | 181.24 | 181.4 | 181.24 | 181.4 | 3338.0 |
| 2024-05-06 04:35:00 | AAPL | Stock | 181.36 | 181.36 | 181.26 | 181.29 | 2322.0 |
| 2024-05-06 04:40:00 | AAPL | Stock | 181.27 | 181.4 | 181.27 | 181.4 | 2517.0 |
| 2024-05-06 04:45:00 | AAPL | Stock | 181.4 | 181.4 | 181.35 | 181.35 | 1128.0 |
| 2024-05-06 04:50:00 | AAPL | Stock | 181.35 | 181.35 | 181.33 | 181.35 | 1536.0 |
| 2024-05-06 04:55:00 | AAPL | Stock | 181.35 | 181.39 | 181.33 | 181.38 | 1117.0 |
| 2024-05-06 05:00:00 | AAPL | Stock | 181.39 | 181.67 | 181.35 | 181.67 | 4345.0 |
| 2024-05-06 05:05:00 | AAPL | Stock | 181.6 | 181.67 | 181.52 | 181.54 | 3683.0 |
| 2024-05-06 05:10:00 | AAPL | Stock | 181.69 | 181.75 | 181.64 | 181.75 | 2652.0 |
| 2024-05-06 05:15:00 | AAPL | Stock | 181.74 | 181.79 | 181.74 | 181.76 | 2067.0 |
| 2024-05-06 05:20:00 | AAPL | Stock | 181.77 | 181.81 | 181.7 | 181.81 | 2283.0 |
| 2024-05-06 05:25:00 | AAPL | Stock | 181.82 | 181.99 | 181.82 | 181.99 | 1851.0 |
| 2024-05-06 05:30:00 | AAPL | Stock | 181.94 | 181.97 | 181.89 | 181.94 | 8270.0 |
| 2024-05-06 05:35:00 | AAPL | Stock | 181.98 | 182.0 | 181.98 | 182.0 | 1834.0 |
| 2024-05-06 05:40:00 | AAPL | Stock | 181.99 | 181.99 | 181.87 | 181.87 | 1641.0 |
| 2024-05-06 05:45:00 | AAPL | Stock | 181.85 | 181.88 | 181.65 | 181.65 | 2422.0 |
| 2024-05-06 05:50:00 | AAPL | Stock | 181.61 | 181.73 | 181.61 | 181.73 | 709.0 |
| 2024-05-06 05:55:00 | AAPL | Stock | 181.7 | 181.73 | 181.67 | 181.67 | 1661.0 |
| 2024-05-06 06:00:00 | AAPL | Stock | 181.64 | 181.64 | 181.31 | 181.42 | 4521.0 |
| 2024-05-06 06:05:00 | AAPL | Stock | 181.46 | 181.54 | 181.46 | 181.5 | 1050.0 |
| 2024-05-06 06:10:00 | AAPL | Stock | 181.47 | 181.6 | 181.47 | 181.6 | 2047.0 |
| 2024-05-06 06:15:00 | AAPL | Stock | 181.61 | 181.61 | 181.6 | 181.6 | 448.0 |
| 2024-05-06 06:20:00 | AAPL | Stock | 181.59 | 181.75 | 181.56 | 181.75 | 1655.0 |
| 2024-05-06 06:25:00 | AAPL | Stock | 181.81 | 182.18 | 181.81 | 182.0 | 8508.0 |
| 2024-05-06 06:30:00 | AAPL | Stock | 182.0 | 182.25 | 182.0 | 182.15 | 4877.0 |
| 2024-05-06 06:35:00 | AAPL | Stock | 182.01 | 182.01 | 182.01 | 182.01 | 1072.0 |
| 2024-05-06 06:40:00 | AAPL | Stock | 182.04 | 182.3 | 182.03 | 182.3 | 7374.0 |
| 2024-05-06 06:45:00 | AAPL | Stock | 182.26 | 182.26 | 182.01 | 182.01 | 3366.0 |
| 2024-05-06 06:50:00 | AAPL | Stock | 182.15 | 182.25 | 182.12 | 182.25 | 6046.0 |
| 2024-05-06 06:55:00 | AAPL | Stock | 182.14 | 182.32 | 182.12 | 182.32 | 4305.0 |
| 2024-05-06 07:00:00 | AAPL | Stock | 182.35 | 182.73 | 182.32 | 182.5 | 20628.0 |
| 2024-05-06 07:05:00 | AAPL | Stock | 182.55 | 182.72 | 182.49 | 182.69 | 12903.0 |
| 2024-05-06 07:10:00 | AAPL | Stock | 182.59 | 182.59 | 182.35 | 182.5 | 8004.0 |
| 2024-05-06 07:15:00 | AAPL | Stock | 182.5 | 182.56 | 182.43 | 182.43 | 7813.0 |
| 2024-05-06 07:20:00 | AAPL | Stock | 182.5 | 182.51 | 182.49 | 182.5 | 4268.0 |
| 2024-05-06 07:25:00 | AAPL | Stock | 182.5 | 182.65 | 182.47 | 182.6 | 2124.0 |
| 2024-05-06 07:30:00 | AAPL | Stock | 182.57 | 182.77 | 182.57 | 182.77 | 9190.0 |
| 2024-05-06 07:35:00 | AAPL | Stock | 182.76 | 182.9 | 182.7 | 182.75 | 7441.0 |
| 2024-05-06 07:40:00 | AAPL | Stock | 182.77 | 182.99 | 182.74 | 182.93 | 7199.0 |
| 2024-05-06 07:45:00 | AAPL | Stock | 182.8 | 182.8 | 182.65 | 182.79 | 4138.0 |
| 2024-05-06 07:50:00 | AAPL | Stock | 182.69 | 182.69 | 182.6 | 182.64 | 4182.0 |
| 2024-05-06 07:55:00 | AAPL | Stock | 182.66 | 182.73 | 182.5 | 182.62 | 13253.0 |
| 2024-05-06 08:00:00 | AAPL | Stock | 182.39 | 182.96 | 180.5 | 180.87 | 94470.0 |
| 2024-05-06 08:05:00 | AAPL | Stock | 180.69 | 182.95 | 180.53 | 182.85 | 27934.0 |
> showing 50 of 400,699 rows — these rows as CSV