PREVIEW / stock_5min / 2024-08-05
file: by_date/stock_5min/2024/2024-08-05.parquet size: 7.2 MB rows: 448,902 symbols: 897
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-05 04:00:00 | AAPL | Stock | 206.94 | 207.9 | 202.0 | 206.25 | 112039.0 |
| 2024-08-05 04:05:00 | AAPL | Stock | 206.34 | 207.6 | 205.31 | 206.2 | 26917.0 |
| 2024-08-05 04:10:00 | AAPL | Stock | 206.01 | 206.48 | 204.51 | 205.14 | 29060.0 |
| 2024-08-05 04:15:00 | AAPL | Stock | 205.32 | 206.2 | 204.81 | 205.92 | 21304.0 |
| 2024-08-05 04:20:00 | AAPL | Stock | 206.07 | 206.07 | 204.26 | 204.6 | 13978.0 |
| 2024-08-05 04:25:00 | AAPL | Stock | 204.3 | 204.5 | 203.8 | 203.81 | 21889.0 |
| 2024-08-05 04:30:00 | AAPL | Stock | 203.93 | 204.0 | 203.13 | 203.6 | 16959.0 |
| 2024-08-05 04:35:00 | AAPL | Stock | 203.6 | 204.28 | 203.48 | 204.16 | 13683.0 |
| 2024-08-05 04:40:00 | AAPL | Stock | 204.29 | 204.29 | 203.91 | 204.0 | 12250.0 |
| 2024-08-05 04:45:00 | AAPL | Stock | 204.0 | 204.0 | 203.4 | 203.4 | 17381.0 |
| 2024-08-05 04:50:00 | AAPL | Stock | 203.48 | 203.6 | 202.13 | 202.38 | 28402.0 |
| 2024-08-05 04:55:00 | AAPL | Stock | 202.47 | 202.95 | 202.21 | 202.3 | 12614.0 |
| 2024-08-05 05:00:00 | AAPL | Stock | 202.4 | 203.06 | 202.38 | 202.5 | 21033.0 |
| 2024-08-05 05:05:00 | AAPL | Stock | 202.38 | 202.6 | 201.21 | 201.24 | 20874.0 |
| 2024-08-05 05:10:00 | AAPL | Stock | 201.22 | 201.68 | 200.51 | 201.36 | 27917.0 |
| 2024-08-05 05:15:00 | AAPL | Stock | 201.38 | 201.98 | 200.51 | 200.73 | 45497.0 |
| 2024-08-05 05:20:00 | AAPL | Stock | 200.72 | 201.6 | 200.72 | 201.09 | 18454.0 |
| 2024-08-05 05:25:00 | AAPL | Stock | 200.99 | 202.0 | 200.99 | 202.0 | 16029.0 |
| 2024-08-05 05:30:00 | AAPL | Stock | 202.24 | 202.62 | 202.01 | 202.1 | 5139.0 |
| 2024-08-05 05:35:00 | AAPL | Stock | 202.06 | 202.06 | 200.48 | 200.8 | 16720.0 |
| 2024-08-05 05:40:00 | AAPL | Stock | 200.7 | 201.34 | 200.5 | 200.7 | 27803.0 |
| 2024-08-05 05:45:00 | AAPL | Stock | 200.9 | 201.45 | 200.9 | 201.1 | 11391.0 |
| 2024-08-05 05:50:00 | AAPL | Stock | 201.49 | 202.34 | 201.49 | 202.02 | 8875.0 |
| 2024-08-05 05:55:00 | AAPL | Stock | 202.0 | 202.4 | 201.62 | 202.4 | 14524.0 |
| 2024-08-05 06:00:00 | AAPL | Stock | 202.39 | 202.49 | 201.5 | 201.5 | 12162.0 |
| 2024-08-05 06:05:00 | AAPL | Stock | 201.63 | 201.66 | 201.19 | 201.2 | 5278.0 |
| 2024-08-05 06:10:00 | AAPL | Stock | 201.3 | 201.86 | 201.25 | 201.41 | 8285.0 |
| 2024-08-05 06:15:00 | AAPL | Stock | 201.42 | 201.42 | 201.19 | 201.3 | 14081.0 |
| 2024-08-05 06:20:00 | AAPL | Stock | 201.32 | 201.99 | 201.32 | 201.99 | 5409.0 |
| 2024-08-05 06:25:00 | AAPL | Stock | 201.74 | 201.89 | 200.6 | 201.44 | 24409.0 |
| 2024-08-05 06:30:00 | AAPL | Stock | 201.44 | 201.5 | 200.97 | 200.97 | 4839.0 |
| 2024-08-05 06:35:00 | AAPL | Stock | 200.74 | 200.88 | 200.25 | 200.58 | 25683.0 |
| 2024-08-05 06:40:00 | AAPL | Stock | 200.58 | 201.51 | 200.05 | 201.51 | 28986.0 |
| 2024-08-05 06:45:00 | AAPL | Stock | 201.56 | 202.3 | 201.5 | 201.89 | 37343.0 |
| 2024-08-05 06:50:00 | AAPL | Stock | 201.63 | 202.36 | 201.63 | 202.19 | 19819.0 |
| 2024-08-05 06:55:00 | AAPL | Stock | 202.35 | 203.5 | 202.35 | 203.25 | 30831.0 |
| 2024-08-05 07:00:00 | AAPL | Stock | 203.44 | 203.96 | 202.5 | 203.5 | 106371.0 |
| 2024-08-05 07:05:00 | AAPL | Stock | 203.5 | 203.65 | 202.5 | 202.75 | 57976.0 |
| 2024-08-05 07:10:00 | AAPL | Stock | 202.89 | 205.0 | 202.89 | 205.0 | 79999.0 |
| 2024-08-05 07:15:00 | AAPL | Stock | 204.98 | 205.75 | 204.5 | 205.38 | 51452.0 |
| 2024-08-05 07:20:00 | AAPL | Stock | 205.46 | 206.12 | 205.17 | 205.75 | 73754.0 |
| 2024-08-05 07:25:00 | AAPL | Stock | 205.75 | 205.75 | 204.21 | 204.23 | 56922.0 |
| 2024-08-05 07:30:00 | AAPL | Stock | 204.31 | 204.5 | 203.5 | 204.33 | 30676.0 |
| 2024-08-05 07:35:00 | AAPL | Stock | 204.2 | 205.0 | 203.88 | 204.05 | 44081.0 |
| 2024-08-05 07:40:00 | AAPL | Stock | 204.1 | 205.2 | 203.82 | 205.02 | 36807.0 |
| 2024-08-05 07:45:00 | AAPL | Stock | 205.1 | 205.68 | 203.43 | 203.43 | 56521.0 |
| 2024-08-05 07:50:00 | AAPL | Stock | 203.84 | 205.16 | 203.5 | 203.65 | 59313.0 |
| 2024-08-05 07:55:00 | AAPL | Stock | 203.66 | 203.8 | 202.5 | 203.07 | 52986.0 |
| 2024-08-05 08:00:00 | AAPL | Stock | 203.0 | 206.1294 | 197.08 | 202.0 | 455067.0 |
| 2024-08-05 08:05:00 | AAPL | Stock | 202.0 | 202.5652 | 201.58 | 202.2701 | 77366.0 |
> showing 50 of 448,902 rows — these rows as CSV