PREVIEW / stock_5min / 2024-08-09
file: by_date/stock_5min/2024/2024-08-09.parquet size: 6.3 MB rows: 381,643 symbols: 824
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-09 04:00:00 | AAPL | Stock | 213.41 | 213.92 | 213.26 | 213.92 | 6453.0 |
| 2024-08-09 04:05:00 | AAPL | Stock | 213.73 | 213.88 | 213.73 | 213.87 | 2841.0 |
| 2024-08-09 04:10:00 | AAPL | Stock | 213.88 | 213.88 | 213.65 | 213.65 | 2114.0 |
| 2024-08-09 04:15:00 | AAPL | Stock | 213.56 | 213.83 | 213.56 | 213.83 | 3567.0 |
| 2024-08-09 04:20:00 | AAPL | Stock | 213.81 | 213.83 | 213.81 | 213.81 | 996.0 |
| 2024-08-09 04:25:00 | AAPL | Stock | 213.78 | 214.04 | 213.78 | 214.04 | 2442.0 |
| 2024-08-09 04:30:00 | AAPL | Stock | 214.06 | 214.07 | 213.98 | 214.02 | 2315.0 |
| 2024-08-09 04:35:00 | AAPL | Stock | 214.07 | 214.25 | 214.07 | 214.24 | 3314.0 |
| 2024-08-09 04:40:00 | AAPL | Stock | 214.25 | 214.25 | 214.22 | 214.25 | 2160.0 |
| 2024-08-09 04:45:00 | AAPL | Stock | 214.21 | 214.21 | 214.1 | 214.14 | 702.0 |
| 2024-08-09 04:50:00 | AAPL | Stock | 214.06 | 214.15 | 214.04 | 214.14 | 2108.0 |
| 2024-08-09 04:55:00 | AAPL | Stock | 214.14 | 214.16 | 214.08 | 214.1 | 1960.0 |
| 2024-08-09 05:00:00 | AAPL | Stock | 214.14 | 214.14 | 214.01 | 214.01 | 400.0 |
| 2024-08-09 05:05:00 | AAPL | Stock | 213.99 | 213.99 | 213.65 | 213.75 | 600.0 |
| 2024-08-09 05:10:00 | AAPL | Stock | 214.0 | 214.0 | 214.0 | 214.0 | 100.0 |
| 2024-08-09 05:15:00 | AAPL | Stock | 214.0 | 214.0 | 214.0 | 214.0 | 400.0 |
| 2024-08-09 05:20:00 | AAPL | Stock | 213.94 | 213.94 | 213.76 | 213.88 | 2775.0 |
| 2024-08-09 05:25:00 | AAPL | Stock | 213.86 | 213.93 | 213.54 | 213.54 | 1289.0 |
| 2024-08-09 05:30:00 | AAPL | Stock | 213.61 | 213.61 | 213.51 | 213.51 | 400.0 |
| 2024-08-09 05:35:00 | AAPL | Stock | 213.56 | 213.66 | 213.56 | 213.66 | 200.0 |
| 2024-08-09 05:40:00 | AAPL | Stock | 213.64 | 213.64 | 213.55 | 213.55 | 620.0 |
| 2024-08-09 05:50:00 | AAPL | Stock | 213.38 | 213.66 | 212.5 | 213.1 | 12131.0 |
| 2024-08-09 05:55:00 | AAPL | Stock | 213.0 | 213.1 | 212.44 | 212.44 | 21517.0 |
| 2024-08-09 06:00:00 | AAPL | Stock | 212.4 | 212.4 | 211.95 | 212.0 | 11391.0 |
| 2024-08-09 06:05:00 | AAPL | Stock | 212.16 | 212.29 | 211.9 | 211.96 | 4570.0 |
| 2024-08-09 06:10:00 | AAPL | Stock | 211.99 | 212.3 | 211.99 | 212.11 | 1350.0 |
| 2024-08-09 06:15:00 | AAPL | Stock | 211.9 | 212.0 | 211.57 | 211.68 | 6276.0 |
| 2024-08-09 06:20:00 | AAPL | Stock | 211.87 | 211.87 | 211.87 | 211.87 | 450.0 |
| 2024-08-09 06:25:00 | AAPL | Stock | 211.95 | 212.16 | 211.95 | 212.16 | 2603.0 |
| 2024-08-09 06:30:00 | AAPL | Stock | 212.36 | 212.49 | 212.36 | 212.37 | 1374.0 |
| 2024-08-09 06:35:00 | AAPL | Stock | 212.31 | 212.32 | 212.12 | 212.12 | 800.0 |
| 2024-08-09 06:40:00 | AAPL | Stock | 212.11 | 212.12 | 211.9 | 211.9 | 2256.0 |
| 2024-08-09 06:45:00 | AAPL | Stock | 212.0 | 212.24 | 212.0 | 212.03 | 932.0 |
| 2024-08-09 06:50:00 | AAPL | Stock | 212.16 | 212.3 | 212.16 | 212.3 | 200.0 |
| 2024-08-09 06:55:00 | AAPL | Stock | 212.18 | 212.3 | 212.17 | 212.3 | 1624.0 |
| 2024-08-09 07:00:00 | AAPL | Stock | 212.46 | 212.7 | 211.5 | 212.13 | 25541.0 |
| 2024-08-09 07:05:00 | AAPL | Stock | 212.25 | 212.25 | 212.0 | 212.17 | 11324.0 |
| 2024-08-09 07:10:00 | AAPL | Stock | 212.17 | 212.21 | 212.1 | 212.16 | 11638.0 |
| 2024-08-09 07:15:00 | AAPL | Stock | 212.18 | 212.35 | 212.18 | 212.31 | 562.0 |
| 2024-08-09 07:20:00 | AAPL | Stock | 212.26 | 212.43 | 212.12 | 212.2 | 3692.0 |
| 2024-08-09 07:25:00 | AAPL | Stock | 212.18 | 212.36 | 211.78 | 211.99 | 9377.0 |
| 2024-08-09 07:30:00 | AAPL | Stock | 212.01 | 212.01 | 211.51 | 211.71 | 5360.0 |
| 2024-08-09 07:35:00 | AAPL | Stock | 211.8 | 211.92 | 211.57 | 211.77 | 6311.0 |
| 2024-08-09 07:40:00 | AAPL | Stock | 211.76 | 211.92 | 211.28 | 211.37 | 5556.0 |
| 2024-08-09 07:45:00 | AAPL | Stock | 211.48 | 211.62 | 211.31 | 211.4 | 19985.0 |
| 2024-08-09 07:50:00 | AAPL | Stock | 211.34 | 211.68 | 211.0 | 211.45 | 18383.0 |
| 2024-08-09 07:55:00 | AAPL | Stock | 211.46 | 211.62 | 211.4 | 211.62 | 1937.0 |
| 2024-08-09 08:00:00 | AAPL | Stock | 212.7 | 213.8178 | 211.09 | 211.47 | 30015.0 |
| 2024-08-09 08:05:00 | AAPL | Stock | 211.6655 | 211.6655 | 211.25 | 211.3996 | 4176.0 |
| 2024-08-09 08:10:00 | AAPL | Stock | 211.2001 | 211.4 | 211.15 | 211.32 | 4896.0 |
> showing 50 of 381,643 rows — these rows as CSV