PREVIEW / stock_5min / 2024-05-07
file: by_date/stock_5min/2024/2024-05-07.parquet size: 6.6 MB rows: 397,927 symbols: 987
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-07 04:00:00 | AAPL | Stock | 183.02 | 183.05 | 182.7 | 182.7 | 5700.0 |
| 2024-05-07 04:05:00 | AAPL | Stock | 182.7 | 182.78 | 182.47 | 182.68 | 7617.0 |
| 2024-05-07 04:10:00 | AAPL | Stock | 182.82 | 182.93 | 182.82 | 182.88 | 1751.0 |
| 2024-05-07 04:15:00 | AAPL | Stock | 182.9 | 183.0 | 182.9 | 183.0 | 2460.0 |
| 2024-05-07 04:20:00 | AAPL | Stock | 183.27 | 183.62 | 183.27 | 183.41 | 8273.0 |
| 2024-05-07 04:25:00 | AAPL | Stock | 183.4 | 183.44 | 183.29 | 183.29 | 1550.0 |
| 2024-05-07 04:30:00 | AAPL | Stock | 183.36 | 183.36 | 183.3 | 183.3 | 625.0 |
| 2024-05-07 04:35:00 | AAPL | Stock | 183.3 | 183.39 | 183.26 | 183.26 | 3555.0 |
| 2024-05-07 04:40:00 | AAPL | Stock | 183.24 | 183.24 | 183.04 | 183.04 | 2625.0 |
| 2024-05-07 04:45:00 | AAPL | Stock | 183.04 | 183.06 | 182.91 | 183.06 | 1570.0 |
| 2024-05-07 04:50:00 | AAPL | Stock | 183.14 | 183.27 | 183.12 | 183.27 | 1740.0 |
| 2024-05-07 04:55:00 | AAPL | Stock | 183.21 | 183.29 | 183.21 | 183.29 | 724.0 |
| 2024-05-07 05:05:00 | AAPL | Stock | 183.13 | 183.13 | 183.13 | 183.13 | 125.0 |
| 2024-05-07 05:15:00 | AAPL | Stock | 183.15 | 183.15 | 183.0 | 183.05 | 2695.0 |
| 2024-05-07 05:20:00 | AAPL | Stock | 183.07 | 183.14 | 183.03 | 183.14 | 4737.0 |
| 2024-05-07 05:30:00 | AAPL | Stock | 183.1 | 183.1 | 183.1 | 183.1 | 100.0 |
| 2024-05-07 05:35:00 | AAPL | Stock | 183.09 | 183.09 | 183.09 | 183.09 | 100.0 |
| 2024-05-07 05:40:00 | AAPL | Stock | 183.16 | 183.29 | 183.16 | 183.29 | 1277.0 |
| 2024-05-07 05:45:00 | AAPL | Stock | 183.27 | 183.4 | 183.25 | 183.4 | 3324.0 |
| 2024-05-07 05:50:00 | AAPL | Stock | 183.29 | 183.3 | 183.29 | 183.3 | 1121.0 |
| 2024-05-07 05:55:00 | AAPL | Stock | 183.24 | 183.37 | 183.24 | 183.34 | 6033.0 |
| 2024-05-07 06:00:00 | AAPL | Stock | 183.33 | 183.4 | 183.33 | 183.36 | 1461.0 |
| 2024-05-07 06:05:00 | AAPL | Stock | 183.4 | 183.5 | 183.31 | 183.5 | 5051.0 |
| 2024-05-07 06:10:00 | AAPL | Stock | 183.45 | 183.68 | 183.4 | 183.5 | 4947.0 |
| 2024-05-07 06:15:00 | AAPL | Stock | 183.41 | 183.41 | 183.4 | 183.4 | 225.0 |
| 2024-05-07 06:20:00 | AAPL | Stock | 183.5 | 183.5 | 183.5 | 183.5 | 100.0 |
| 2024-05-07 06:25:00 | AAPL | Stock | 183.41 | 183.41 | 183.31 | 183.36 | 3645.0 |
| 2024-05-07 06:30:00 | AAPL | Stock | 183.31 | 183.4 | 183.31 | 183.32 | 608.0 |
| 2024-05-07 06:40:00 | AAPL | Stock | 183.35 | 183.35 | 183.35 | 183.35 | 443.0 |
| 2024-05-07 06:45:00 | AAPL | Stock | 183.3 | 183.3 | 183.3 | 183.3 | 391.0 |
| 2024-05-07 06:50:00 | AAPL | Stock | 183.3 | 183.44 | 183.3 | 183.44 | 1488.0 |
| 2024-05-07 06:55:00 | AAPL | Stock | 183.46 | 183.49 | 183.43 | 183.43 | 766.0 |
| 2024-05-07 07:00:00 | AAPL | Stock | 183.32 | 183.53 | 183.3 | 183.3 | 5563.0 |
| 2024-05-07 07:05:00 | AAPL | Stock | 183.29 | 183.29 | 182.99 | 182.99 | 3612.0 |
| 2024-05-07 07:10:00 | AAPL | Stock | 183.0 | 183.0 | 182.9 | 182.97 | 2554.0 |
| 2024-05-07 07:15:00 | AAPL | Stock | 183.09 | 183.1 | 183.0 | 183.0 | 2956.0 |
| 2024-05-07 07:20:00 | AAPL | Stock | 182.97 | 182.97 | 182.75 | 182.83 | 2897.0 |
| 2024-05-07 07:25:00 | AAPL | Stock | 182.8 | 182.95 | 182.8 | 182.9 | 2147.0 |
| 2024-05-07 07:30:00 | AAPL | Stock | 182.93 | 182.98 | 182.85 | 182.91 | 2438.0 |
| 2024-05-07 07:35:00 | AAPL | Stock | 182.97 | 182.98 | 182.9 | 182.9 | 2582.0 |
| 2024-05-07 07:40:00 | AAPL | Stock | 182.97 | 183.0 | 182.85 | 183.0 | 2306.0 |
| 2024-05-07 07:45:00 | AAPL | Stock | 183.09 | 183.19 | 183.09 | 183.15 | 1619.0 |
| 2024-05-07 07:50:00 | AAPL | Stock | 183.13 | 183.16 | 183.13 | 183.16 | 2307.0 |
| 2024-05-07 07:55:00 | AAPL | Stock | 183.17 | 183.33 | 183.17 | 183.28 | 7767.0 |
| 2024-05-07 08:00:00 | AAPL | Stock | 183.15 | 183.5 | 182.73 | 183.21 | 102891.0 |
| 2024-05-07 08:05:00 | AAPL | Stock | 183.0 | 183.38 | 183.0 | 183.1908 | 7533.0 |
| 2024-05-07 08:10:00 | AAPL | Stock | 183.19 | 183.55 | 183.19 | 183.48 | 23431.0 |
| 2024-05-07 08:15:00 | AAPL | Stock | 183.47 | 183.54 | 183.4 | 183.54 | 16479.0 |
| 2024-05-07 08:20:00 | AAPL | Stock | 183.5 | 183.6 | 183.45 | 183.52 | 19436.0 |
| 2024-05-07 08:25:00 | AAPL | Stock | 183.55 | 183.61 | 183.34 | 183.34 | 20843.0 |
> showing 50 of 397,927 rows — these rows as CSV