PREVIEW / stock_5min / 2024-08-20
file: by_date/stock_5min/2024/2024-08-20.parquet size: 6.5 MB rows: 390,014 symbols: 848
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-20 04:00:00 | AAPL | Stock | 226.11 | 226.16 | 225.81 | 225.99 | 1404.0 |
| 2024-08-20 04:05:00 | AAPL | Stock | 226.16 | 226.19 | 226.12 | 226.12 | 3955.0 |
| 2024-08-20 04:15:00 | AAPL | Stock | 226.07 | 226.07 | 226.06 | 226.06 | 343.0 |
| 2024-08-20 04:25:00 | AAPL | Stock | 225.89 | 225.97 | 225.89 | 225.9 | 1620.0 |
| 2024-08-20 04:30:00 | AAPL | Stock | 225.92 | 225.92 | 225.8 | 225.8 | 1942.0 |
| 2024-08-20 04:35:00 | AAPL | Stock | 225.78 | 225.85 | 225.75 | 225.85 | 496.0 |
| 2024-08-20 04:40:00 | AAPL | Stock | 225.75 | 225.75 | 225.7 | 225.7 | 1050.0 |
| 2024-08-20 04:45:00 | AAPL | Stock | 225.69 | 225.69 | 225.69 | 225.69 | 100.0 |
| 2024-08-20 04:50:00 | AAPL | Stock | 225.85 | 225.99 | 225.85 | 225.97 | 1868.0 |
| 2024-08-20 04:55:00 | AAPL | Stock | 225.79 | 225.79 | 225.79 | 225.79 | 900.0 |
| 2024-08-20 05:00:00 | AAPL | Stock | 225.81 | 225.83 | 225.81 | 225.83 | 200.0 |
| 2024-08-20 05:10:00 | AAPL | Stock | 225.9 | 225.9 | 225.9 | 225.9 | 100.0 |
| 2024-08-20 05:15:00 | AAPL | Stock | 226.0 | 226.0 | 226.0 | 226.0 | 112.0 |
| 2024-08-20 05:20:00 | AAPL | Stock | 225.98 | 225.98 | 225.97 | 225.98 | 313.0 |
| 2024-08-20 05:25:00 | AAPL | Stock | 226.07 | 226.11 | 226.07 | 226.1 | 300.0 |
| 2024-08-20 05:30:00 | AAPL | Stock | 226.18 | 226.18 | 226.18 | 226.18 | 521.0 |
| 2024-08-20 05:35:00 | AAPL | Stock | 226.18 | 226.18 | 226.18 | 226.18 | 790.0 |
| 2024-08-20 05:40:00 | AAPL | Stock | 226.18 | 226.18 | 226.15 | 226.15 | 415.0 |
| 2024-08-20 05:45:00 | AAPL | Stock | 226.12 | 226.12 | 226.12 | 226.12 | 997.0 |
| 2024-08-20 05:50:00 | AAPL | Stock | 226.0 | 226.0 | 226.0 | 226.0 | 287.0 |
| 2024-08-20 05:55:00 | AAPL | Stock | 226.05 | 226.05 | 226.05 | 226.05 | 100.0 |
| 2024-08-20 06:00:00 | AAPL | Stock | 225.98 | 226.02 | 225.96 | 226.02 | 500.0 |
| 2024-08-20 06:05:00 | AAPL | Stock | 226.01 | 226.12 | 226.0 | 226.12 | 1204.0 |
| 2024-08-20 06:10:00 | AAPL | Stock | 226.12 | 226.12 | 226.12 | 226.12 | 100.0 |
| 2024-08-20 06:30:00 | AAPL | Stock | 226.1 | 226.25 | 226.07 | 226.25 | 2037.0 |
| 2024-08-20 06:35:00 | AAPL | Stock | 226.21 | 226.21 | 226.21 | 226.21 | 225.0 |
| 2024-08-20 06:55:00 | AAPL | Stock | 226.27 | 226.27 | 226.21 | 226.21 | 1962.0 |
| 2024-08-20 07:00:00 | AAPL | Stock | 226.12 | 226.12 | 226.0 | 226.11 | 1108.0 |
| 2024-08-20 07:05:00 | AAPL | Stock | 226.12 | 226.12 | 226.11 | 226.11 | 431.0 |
| 2024-08-20 07:10:00 | AAPL | Stock | 226.12 | 226.16 | 226.11 | 226.16 | 818.0 |
| 2024-08-20 07:15:00 | AAPL | Stock | 226.1 | 226.1 | 226.09 | 226.09 | 1324.0 |
| 2024-08-20 07:20:00 | AAPL | Stock | 226.05 | 226.05 | 226.01 | 226.01 | 204.0 |
| 2024-08-20 07:25:00 | AAPL | Stock | 226.03 | 226.09 | 226.03 | 226.09 | 811.0 |
| 2024-08-20 07:30:00 | AAPL | Stock | 226.05 | 226.05 | 226.05 | 226.05 | 100.0 |
| 2024-08-20 07:35:00 | AAPL | Stock | 226.02 | 226.1 | 226.01 | 226.1 | 1537.0 |
| 2024-08-20 07:40:00 | AAPL | Stock | 226.14 | 226.14 | 226.14 | 226.14 | 382.0 |
| 2024-08-20 07:45:00 | AAPL | Stock | 226.02 | 226.02 | 225.95 | 225.96 | 700.0 |
| 2024-08-20 07:55:00 | AAPL | Stock | 225.92 | 226.0 | 225.92 | 226.0 | 674.0 |
| 2024-08-20 08:00:00 | AAPL | Stock | 225.99 | 226.2 | 225.91 | 225.95 | 18352.0 |
| 2024-08-20 08:05:00 | AAPL | Stock | 225.97 | 225.97 | 225.95 | 225.95 | 300.0 |
| 2024-08-20 08:10:00 | AAPL | Stock | 226.0 | 226.0299 | 225.95 | 225.986 | 7231.0 |
| 2024-08-20 08:15:00 | AAPL | Stock | 226.0128 | 226.0128 | 225.9884 | 225.9884 | 420.0 |
| 2024-08-20 08:20:00 | AAPL | Stock | 225.9201 | 225.94 | 225.71 | 225.74 | 7101.0 |
| 2024-08-20 08:25:00 | AAPL | Stock | 225.71 | 225.86 | 225.6705 | 225.83 | 4424.0 |
| 2024-08-20 08:30:00 | AAPL | Stock | 225.71 | 225.8691 | 225.71 | 225.83 | 400.0 |
| 2024-08-20 08:35:00 | AAPL | Stock | 225.75 | 225.88 | 225.72 | 225.78 | 4197.0 |
| 2024-08-20 08:40:00 | AAPL | Stock | 225.78 | 225.88 | 225.78 | 225.82 | 4343.0 |
| 2024-08-20 08:45:00 | AAPL | Stock | 225.83 | 225.92 | 225.83 | 225.92 | 2361.0 |
| 2024-08-20 08:50:00 | AAPL | Stock | 225.85 | 225.85 | 225.82 | 225.85 | 3231.0 |
| 2024-08-20 08:55:00 | AAPL | Stock | 225.82 | 225.98 | 225.8 | 225.9019 | 8264.0 |
> showing 50 of 390,014 rows — these rows as CSV