PREVIEW / stock_5min / 2024-08-22
file: by_date/stock_5min/2024/2024-08-22.parquet size: 6.3 MB rows: 382,901 symbols: 846
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-22 04:00:00 | AAPL | Stock | 226.2 | 226.52 | 226.2 | 226.5 | 2612.0 |
| 2024-08-22 04:05:00 | AAPL | Stock | 226.49 | 226.5 | 226.34 | 226.34 | 972.0 |
| 2024-08-22 04:10:00 | AAPL | Stock | 226.34 | 226.39 | 226.31 | 226.39 | 330.0 |
| 2024-08-22 04:20:00 | AAPL | Stock | 226.44 | 226.44 | 226.44 | 226.44 | 100.0 |
| 2024-08-22 04:25:00 | AAPL | Stock | 226.51 | 226.51 | 226.45 | 226.5 | 530.0 |
| 2024-08-22 04:30:00 | AAPL | Stock | 226.6 | 226.6 | 226.6 | 226.6 | 100.0 |
| 2024-08-22 04:35:00 | AAPL | Stock | 226.61 | 226.61 | 226.58 | 226.58 | 265.0 |
| 2024-08-22 04:45:00 | AAPL | Stock | 226.56 | 226.56 | 226.5 | 226.5 | 816.0 |
| 2024-08-22 04:55:00 | AAPL | Stock | 226.45 | 226.45 | 226.45 | 226.45 | 165.0 |
| 2024-08-22 05:20:00 | AAPL | Stock | 226.57 | 226.57 | 226.57 | 226.57 | 100.0 |
| 2024-08-22 05:25:00 | AAPL | Stock | 226.59 | 226.59 | 226.59 | 226.59 | 100.0 |
| 2024-08-22 05:30:00 | AAPL | Stock | 226.46 | 226.46 | 226.46 | 226.46 | 100.0 |
| 2024-08-22 05:35:00 | AAPL | Stock | 226.42 | 226.42 | 226.4 | 226.4 | 579.0 |
| 2024-08-22 05:45:00 | AAPL | Stock | 226.54 | 226.59 | 226.49 | 226.59 | 725.0 |
| 2024-08-22 05:55:00 | AAPL | Stock | 226.4 | 226.4 | 226.4 | 226.4 | 133.0 |
| 2024-08-22 06:10:00 | AAPL | Stock | 226.46 | 226.46 | 226.45 | 226.45 | 325.0 |
| 2024-08-22 06:25:00 | AAPL | Stock | 226.6 | 226.6 | 226.59 | 226.59 | 545.0 |
| 2024-08-22 06:30:00 | AAPL | Stock | 226.59 | 226.59 | 226.59 | 226.59 | 100.0 |
| 2024-08-22 06:35:00 | AAPL | Stock | 226.58 | 226.58 | 226.58 | 226.58 | 100.0 |
| 2024-08-22 06:45:00 | AAPL | Stock | 226.6 | 226.68 | 226.6 | 226.68 | 627.0 |
| 2024-08-22 06:50:00 | AAPL | Stock | 226.69 | 226.92 | 226.69 | 226.92 | 800.0 |
| 2024-08-22 06:55:00 | AAPL | Stock | 226.99 | 227.57 | 226.99 | 227.57 | 5440.0 |
| 2024-08-22 07:00:00 | AAPL | Stock | 227.12 | 227.52 | 224.8 | 227.42 | 23609.0 |
| 2024-08-22 07:05:00 | AAPL | Stock | 227.47 | 227.5 | 227.32 | 227.32 | 1096.0 |
| 2024-08-22 07:10:00 | AAPL | Stock | 227.2 | 227.2 | 227.14 | 227.14 | 250.0 |
| 2024-08-22 07:15:00 | AAPL | Stock | 227.22 | 227.22 | 227.11 | 227.11 | 1016.0 |
| 2024-08-22 07:20:00 | AAPL | Stock | 227.24 | 227.5 | 227.24 | 227.49 | 6041.0 |
| 2024-08-22 07:25:00 | AAPL | Stock | 227.55 | 227.6 | 227.31 | 227.35 | 4149.0 |
| 2024-08-22 07:30:00 | AAPL | Stock | 227.43 | 227.51 | 227.37 | 227.46 | 8474.0 |
| 2024-08-22 07:35:00 | AAPL | Stock | 227.5 | 227.51 | 227.3 | 227.31 | 9342.0 |
| 2024-08-22 07:40:00 | AAPL | Stock | 227.33 | 227.49 | 227.33 | 227.49 | 1600.0 |
| 2024-08-22 07:45:00 | AAPL | Stock | 227.49 | 227.56 | 227.49 | 227.54 | 2603.0 |
| 2024-08-22 07:50:00 | AAPL | Stock | 227.59 | 227.69 | 227.59 | 227.65 | 2422.0 |
| 2024-08-22 07:55:00 | AAPL | Stock | 227.65 | 227.75 | 227.65 | 227.74 | 1097.0 |
| 2024-08-22 08:00:00 | AAPL | Stock | 226.44 | 227.8 | 226.1 | 227.79 | 34413.0 |
| 2024-08-22 08:05:00 | AAPL | Stock | 227.73 | 227.78 | 227.69 | 227.69 | 2650.0 |
| 2024-08-22 08:10:00 | AAPL | Stock | 227.69 | 227.7 | 227.56 | 227.569 | 2018.0 |
| 2024-08-22 08:15:00 | AAPL | Stock | 227.62 | 227.63 | 227.4 | 227.46 | 3662.0 |
| 2024-08-22 08:20:00 | AAPL | Stock | 227.44 | 227.48 | 227.2 | 227.22 | 5768.0 |
| 2024-08-22 08:25:00 | AAPL | Stock | 227.21 | 227.31 | 227.1797 | 227.1797 | 9609.0 |
| 2024-08-22 08:30:00 | AAPL | Stock | 227.05 | 227.21 | 226.72 | 226.84 | 12151.0 |
| 2024-08-22 08:35:00 | AAPL | Stock | 226.848 | 227.21 | 226.84 | 227.21 | 11278.0 |
| 2024-08-22 08:40:00 | AAPL | Stock | 227.25 | 227.4 | 227.25 | 227.26 | 1749.0 |
| 2024-08-22 08:45:00 | AAPL | Stock | 227.35 | 227.42 | 227.16 | 227.27 | 6154.0 |
| 2024-08-22 08:50:00 | AAPL | Stock | 227.26 | 227.4899 | 227.26 | 227.4899 | 2213.0 |
| 2024-08-22 08:55:00 | AAPL | Stock | 227.46 | 227.5202 | 227.38 | 227.5202 | 3938.0 |
| 2024-08-22 09:00:00 | AAPL | Stock | 227.57 | 227.67 | 227.57 | 227.6 | 3805.0 |
| 2024-08-22 09:05:00 | AAPL | Stock | 227.53 | 227.7 | 227.42 | 227.7 | 4346.0 |
| 2024-08-22 09:10:00 | AAPL | Stock | 227.61 | 227.8 | 227.45 | 227.53 | 6419.0 |
| 2024-08-22 09:15:00 | AAPL | Stock | 227.455 | 227.6 | 227.4509 | 227.6 | 3067.0 |
> showing 50 of 382,901 rows — these rows as CSV