PREVIEW / stock_5min / 2024-05-08
file: by_date/stock_5min/2024/2024-05-08.parquet size: 6.5 MB rows: 393,083 symbols: 976
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-08 04:00:00 | AAPL | Stock | 182.3 | 182.38 | 182.3 | 182.38 | 458.0 |
| 2024-05-08 04:05:00 | AAPL | Stock | 182.37 | 183.59 | 182.37 | 183.59 | 13442.0 |
| 2024-05-08 04:10:00 | AAPL | Stock | 183.45 | 183.59 | 182.78 | 183.54 | 15857.0 |
| 2024-05-08 04:15:00 | AAPL | Stock | 183.55 | 183.75 | 183.55 | 183.62 | 4540.0 |
| 2024-05-08 04:20:00 | AAPL | Stock | 183.55 | 183.64 | 183.5 | 183.56 | 7108.0 |
| 2024-05-08 04:25:00 | AAPL | Stock | 183.57 | 183.7 | 183.55 | 183.55 | 3516.0 |
| 2024-05-08 04:30:00 | AAPL | Stock | 183.56 | 183.56 | 183.21 | 183.35 | 2669.0 |
| 2024-05-08 04:35:00 | AAPL | Stock | 183.31 | 183.5 | 183.15 | 183.5 | 1408.0 |
| 2024-05-08 04:40:00 | AAPL | Stock | 183.37 | 183.53 | 183.35 | 183.35 | 3421.0 |
| 2024-05-08 04:45:00 | AAPL | Stock | 183.5 | 183.5 | 183.44 | 183.45 | 1205.0 |
| 2024-05-08 04:50:00 | AAPL | Stock | 183.4 | 183.4 | 183.4 | 183.4 | 1200.0 |
| 2024-05-08 04:55:00 | AAPL | Stock | 183.4 | 183.4 | 183.3 | 183.34 | 2345.0 |
| 2024-05-08 05:00:00 | AAPL | Stock | 183.24 | 183.24 | 183.24 | 183.24 | 100.0 |
| 2024-05-08 05:05:00 | AAPL | Stock | 183.2 | 183.22 | 183.2 | 183.22 | 1453.0 |
| 2024-05-08 05:10:00 | AAPL | Stock | 183.21 | 183.21 | 183.2 | 183.2 | 979.0 |
| 2024-05-08 05:15:00 | AAPL | Stock | 183.16 | 183.2 | 183.16 | 183.2 | 3056.0 |
| 2024-05-08 05:20:00 | AAPL | Stock | 183.06 | 183.15 | 183.06 | 183.15 | 499.0 |
| 2024-05-08 05:25:00 | AAPL | Stock | 183.13 | 183.23 | 183.13 | 183.23 | 250.0 |
| 2024-05-08 05:30:00 | AAPL | Stock | 183.2 | 183.2 | 183.2 | 183.2 | 100.0 |
| 2024-05-08 05:35:00 | AAPL | Stock | 183.16 | 183.19 | 183.16 | 183.19 | 664.0 |
| 2024-05-08 05:40:00 | AAPL | Stock | 183.19 | 183.2 | 183.17 | 183.17 | 745.0 |
| 2024-05-08 05:45:00 | AAPL | Stock | 183.2 | 183.2 | 183.17 | 183.17 | 390.0 |
| 2024-05-08 05:55:00 | AAPL | Stock | 183.17 | 183.17 | 183.12 | 183.12 | 500.0 |
| 2024-05-08 06:00:00 | AAPL | Stock | 182.98 | 183.0 | 182.88 | 183.0 | 1218.0 |
| 2024-05-08 06:05:00 | AAPL | Stock | 182.94 | 183.0 | 182.9 | 182.91 | 1700.0 |
| 2024-05-08 06:10:00 | AAPL | Stock | 182.9 | 182.9 | 182.86 | 182.9 | 1340.0 |
| 2024-05-08 06:15:00 | AAPL | Stock | 182.9 | 183.16 | 182.9 | 183.16 | 2230.0 |
| 2024-05-08 06:20:00 | AAPL | Stock | 183.1 | 183.2 | 183.1 | 183.2 | 1696.0 |
| 2024-05-08 06:25:00 | AAPL | Stock | 183.28 | 183.46 | 183.28 | 183.46 | 3120.0 |
| 2024-05-08 06:30:00 | AAPL | Stock | 183.47 | 183.5 | 183.19 | 183.19 | 6609.0 |
| 2024-05-08 06:35:00 | AAPL | Stock | 183.19 | 183.19 | 183.09 | 183.09 | 851.0 |
| 2024-05-08 06:45:00 | AAPL | Stock | 183.24 | 183.24 | 183.13 | 183.13 | 400.0 |
| 2024-05-08 06:50:00 | AAPL | Stock | 183.16 | 183.16 | 183.16 | 183.16 | 350.0 |
| 2024-05-08 06:55:00 | AAPL | Stock | 183.1 | 183.1 | 183.1 | 183.1 | 675.0 |
| 2024-05-08 07:00:00 | AAPL | Stock | 183.0 | 183.0 | 182.8 | 182.8 | 5455.0 |
| 2024-05-08 07:05:00 | AAPL | Stock | 182.7 | 182.7 | 182.6 | 182.6 | 1107.0 |
| 2024-05-08 07:10:00 | AAPL | Stock | 182.6 | 182.76 | 182.6 | 182.74 | 550.0 |
| 2024-05-08 07:15:00 | AAPL | Stock | 182.62 | 182.7 | 182.62 | 182.7 | 690.0 |
| 2024-05-08 07:20:00 | AAPL | Stock | 182.67 | 182.7 | 182.65 | 182.67 | 4623.0 |
| 2024-05-08 07:25:00 | AAPL | Stock | 182.65 | 182.67 | 182.6 | 182.6 | 411.0 |
| 2024-05-08 07:30:00 | AAPL | Stock | 182.65 | 182.65 | 182.6 | 182.6 | 1048.0 |
| 2024-05-08 07:35:00 | AAPL | Stock | 182.61 | 182.61 | 182.55 | 182.55 | 1864.0 |
| 2024-05-08 07:40:00 | AAPL | Stock | 182.55 | 182.6 | 182.5 | 182.6 | 1650.0 |
| 2024-05-08 07:45:00 | AAPL | Stock | 182.55 | 182.55 | 182.54 | 182.55 | 620.0 |
| 2024-05-08 07:50:00 | AAPL | Stock | 182.54 | 182.7 | 182.54 | 182.65 | 3704.0 |
| 2024-05-08 07:55:00 | AAPL | Stock | 182.65 | 182.72 | 182.65 | 182.7 | 4502.0 |
| 2024-05-08 08:00:00 | AAPL | Stock | 182.96 | 183.0 | 181.98 | 183.0 | 44039.0 |
| 2024-05-08 08:05:00 | AAPL | Stock | 182.62 | 182.65 | 182.55 | 182.55 | 3948.0 |
| 2024-05-08 08:10:00 | AAPL | Stock | 182.5006 | 182.69 | 182.5006 | 182.55 | 3811.0 |
| 2024-05-08 08:15:00 | AAPL | Stock | 182.51 | 182.52 | 182.3611 | 182.48 | 6006.0 |
> showing 50 of 393,083 rows — these rows as CSV