PREVIEW / stock_5min / 2024-09-20
file: by_date/stock_5min/2024/2024-09-20.parquet size: 6.7 MB rows: 399,885 symbols: 791
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 04:00:00 | AAPL | Stock | 228.15 | 228.22 | 227.74 | 227.9 | 3892.0 |
| 2024-09-20 04:05:00 | AAPL | Stock | 227.87 | 228.36 | 227.87 | 228.23 | 6567.0 |
| 2024-09-20 04:10:00 | AAPL | Stock | 228.31 | 228.37 | 228.1 | 228.25 | 3695.0 |
| 2024-09-20 04:15:00 | AAPL | Stock | 228.25 | 228.42 | 228.2 | 228.38 | 1437.0 |
| 2024-09-20 04:20:00 | AAPL | Stock | 228.21 | 228.21 | 228.01 | 228.01 | 2916.0 |
| 2024-09-20 04:25:00 | AAPL | Stock | 228.0 | 228.06 | 227.91 | 228.06 | 1882.0 |
| 2024-09-20 04:30:00 | AAPL | Stock | 227.99 | 228.06 | 227.96 | 227.96 | 1111.0 |
| 2024-09-20 04:35:00 | AAPL | Stock | 227.86 | 227.86 | 227.8 | 227.8 | 1797.0 |
| 2024-09-20 04:40:00 | AAPL | Stock | 227.88 | 227.9 | 227.8 | 227.9 | 2599.0 |
| 2024-09-20 04:45:00 | AAPL | Stock | 227.84 | 227.97 | 227.84 | 227.95 | 1941.0 |
| 2024-09-20 04:50:00 | AAPL | Stock | 227.95 | 228.0 | 227.78 | 227.78 | 1192.0 |
| 2024-09-20 04:55:00 | AAPL | Stock | 227.78 | 227.84 | 227.75 | 227.84 | 2410.0 |
| 2024-09-20 05:00:00 | AAPL | Stock | 227.9 | 227.92 | 227.86 | 227.86 | 2802.0 |
| 2024-09-20 05:10:00 | AAPL | Stock | 227.77 | 227.8 | 227.5 | 227.8 | 7674.0 |
| 2024-09-20 05:15:00 | AAPL | Stock | 227.75 | 227.8 | 227.58 | 227.7 | 6348.0 |
| 2024-09-20 05:25:00 | AAPL | Stock | 227.68 | 227.68 | 227.68 | 227.68 | 100.0 |
| 2024-09-20 05:30:00 | AAPL | Stock | 227.45 | 227.45 | 227.45 | 227.45 | 100.0 |
| 2024-09-20 05:35:00 | AAPL | Stock | 227.51 | 227.51 | 227.42 | 227.42 | 391.0 |
| 2024-09-20 05:40:00 | AAPL | Stock | 227.4 | 227.47 | 227.4 | 227.45 | 3244.0 |
| 2024-09-20 05:45:00 | AAPL | Stock | 227.5 | 227.52 | 227.5 | 227.52 | 1900.0 |
| 2024-09-20 05:50:00 | AAPL | Stock | 227.48 | 227.57 | 227.46 | 227.57 | 601.0 |
| 2024-09-20 05:55:00 | AAPL | Stock | 227.56 | 227.63 | 227.56 | 227.63 | 500.0 |
| 2024-09-20 06:05:00 | AAPL | Stock | 227.5 | 227.52 | 227.38 | 227.38 | 2678.0 |
| 2024-09-20 06:10:00 | AAPL | Stock | 227.35 | 227.42 | 227.35 | 227.42 | 1259.0 |
| 2024-09-20 06:15:00 | AAPL | Stock | 227.41 | 227.54 | 227.41 | 227.54 | 697.0 |
| 2024-09-20 06:20:00 | AAPL | Stock | 227.45 | 227.51 | 227.43 | 227.51 | 344.0 |
| 2024-09-20 06:25:00 | AAPL | Stock | 227.6 | 227.6 | 227.6 | 227.6 | 638.0 |
| 2024-09-20 06:30:00 | AAPL | Stock | 227.52 | 227.52 | 227.5 | 227.5 | 300.0 |
| 2024-09-20 06:35:00 | AAPL | Stock | 227.5 | 227.5 | 227.5 | 227.5 | 117.0 |
| 2024-09-20 06:40:00 | AAPL | Stock | 227.4 | 227.5 | 227.4 | 227.5 | 575.0 |
| 2024-09-20 06:45:00 | AAPL | Stock | 227.3 | 227.36 | 227.3 | 227.36 | 658.0 |
| 2024-09-20 06:50:00 | AAPL | Stock | 227.33 | 227.5 | 227.11 | 227.27 | 9040.0 |
| 2024-09-20 06:55:00 | AAPL | Stock | 227.25 | 227.3 | 227.2 | 227.2 | 400.0 |
| 2024-09-20 07:00:00 | AAPL | Stock | 227.47 | 227.65 | 227.42 | 227.61 | 8066.0 |
| 2024-09-20 07:05:00 | AAPL | Stock | 227.66 | 227.69 | 227.58 | 227.69 | 7395.0 |
| 2024-09-20 07:10:00 | AAPL | Stock | 227.61 | 227.72 | 227.6 | 227.6 | 3341.0 |
| 2024-09-20 07:15:00 | AAPL | Stock | 227.6 | 227.72 | 227.6 | 227.72 | 961.0 |
| 2024-09-20 07:20:00 | AAPL | Stock | 227.75 | 227.95 | 227.75 | 227.93 | 7845.0 |
| 2024-09-20 07:25:00 | AAPL | Stock | 227.95 | 227.98 | 227.8 | 227.8 | 4295.0 |
| 2024-09-20 07:30:00 | AAPL | Stock | 227.66 | 227.82 | 227.45 | 227.45 | 9836.0 |
| 2024-09-20 07:35:00 | AAPL | Stock | 227.46 | 227.6 | 227.37 | 227.6 | 6087.0 |
| 2024-09-20 07:40:00 | AAPL | Stock | 227.66 | 227.66 | 227.61 | 227.66 | 2413.0 |
| 2024-09-20 07:45:00 | AAPL | Stock | 227.65 | 227.69 | 227.64 | 227.68 | 5683.0 |
| 2024-09-20 07:50:00 | AAPL | Stock | 227.69 | 227.75 | 227.69 | 227.75 | 1550.0 |
| 2024-09-20 07:55:00 | AAPL | Stock | 227.83 | 227.91 | 227.82 | 227.9 | 1895.0 |
| 2024-09-20 08:00:00 | AAPL | Stock | 227.4573 | 228.75 | 227.4201 | 227.8 | 51036.0 |
| 2024-09-20 08:05:00 | AAPL | Stock | 227.88 | 228.27 | 227.85 | 228.2 | 17107.0 |
| 2024-09-20 08:10:00 | AAPL | Stock | 228.24 | 228.46 | 228.14 | 228.37 | 9961.0 |
| 2024-09-20 08:15:00 | AAPL | Stock | 228.41 | 228.48 | 228.11 | 228.24 | 7673.0 |
| 2024-09-20 08:20:00 | AAPL | Stock | 228.24 | 228.43 | 228.24 | 228.4 | 31426.0 |
> showing 50 of 399,885 rows — these rows as CSV