PREVIEW / stock_5min / 2024-09-25
file: by_date/stock_5min/2024/2024-09-25.parquet size: 6.6 MB rows: 396,383 symbols: 793
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-25 04:00:00 | AAPL | Stock | 226.98 | 226.98 | 225.51 | 226.06 | 10058.0 |
| 2024-09-25 04:05:00 | AAPL | Stock | 226.06 | 226.27 | 226.06 | 226.21 | 1746.0 |
| 2024-09-25 04:10:00 | AAPL | Stock | 226.4 | 226.45 | 226.4 | 226.41 | 2336.0 |
| 2024-09-25 04:15:00 | AAPL | Stock | 226.4 | 226.4 | 226.3 | 226.3 | 650.0 |
| 2024-09-25 04:20:00 | AAPL | Stock | 226.27 | 226.27 | 226.01 | 226.06 | 1908.0 |
| 2024-09-25 04:25:00 | AAPL | Stock | 226.21 | 226.21 | 226.1 | 226.1 | 795.0 |
| 2024-09-25 04:30:00 | AAPL | Stock | 226.13 | 226.13 | 225.85 | 225.85 | 6025.0 |
| 2024-09-25 04:35:00 | AAPL | Stock | 226.02 | 226.02 | 226.02 | 226.02 | 619.0 |
| 2024-09-25 04:40:00 | AAPL | Stock | 225.91 | 225.91 | 225.7 | 225.75 | 2949.0 |
| 2024-09-25 04:55:00 | AAPL | Stock | 225.89 | 225.89 | 225.88 | 225.88 | 999.0 |
| 2024-09-25 05:00:00 | AAPL | Stock | 225.98 | 225.98 | 225.98 | 225.98 | 100.0 |
| 2024-09-25 05:05:00 | AAPL | Stock | 225.92 | 225.92 | 225.88 | 225.89 | 1261.0 |
| 2024-09-25 05:10:00 | AAPL | Stock | 225.89 | 225.9 | 225.89 | 225.9 | 2405.0 |
| 2024-09-25 05:15:00 | AAPL | Stock | 225.89 | 225.89 | 225.86 | 225.86 | 1449.0 |
| 2024-09-25 05:20:00 | AAPL | Stock | 225.87 | 225.87 | 225.78 | 225.78 | 500.0 |
| 2024-09-25 05:30:00 | AAPL | Stock | 226.0 | 226.0 | 226.0 | 226.0 | 133.0 |
| 2024-09-25 05:35:00 | AAPL | Stock | 226.05 | 226.05 | 226.05 | 226.05 | 100.0 |
| 2024-09-25 05:45:00 | AAPL | Stock | 225.96 | 225.96 | 225.9 | 225.9 | 977.0 |
| 2024-09-25 05:50:00 | AAPL | Stock | 225.9 | 225.91 | 225.88 | 225.88 | 700.0 |
| 2024-09-25 05:55:00 | AAPL | Stock | 225.88 | 225.88 | 225.8 | 225.84 | 7192.0 |
| 2024-09-25 06:00:00 | AAPL | Stock | 225.97 | 226.18 | 225.8 | 226.02 | 14805.0 |
| 2024-09-25 06:05:00 | AAPL | Stock | 226.08 | 226.1 | 226.08 | 226.1 | 885.0 |
| 2024-09-25 06:10:00 | AAPL | Stock | 226.1 | 226.1 | 225.93 | 226.1 | 4055.0 |
| 2024-09-25 06:15:00 | AAPL | Stock | 226.08 | 226.11 | 226.07 | 226.09 | 3629.0 |
| 2024-09-25 06:20:00 | AAPL | Stock | 226.09 | 226.1 | 226.0 | 226.1 | 2160.0 |
| 2024-09-25 06:25:00 | AAPL | Stock | 226.05 | 226.07 | 225.98 | 225.98 | 800.0 |
| 2024-09-25 06:30:00 | AAPL | Stock | 226.0 | 226.08 | 225.98 | 226.08 | 1687.0 |
| 2024-09-25 06:35:00 | AAPL | Stock | 225.98 | 226.0 | 225.81 | 225.86 | 1380.0 |
| 2024-09-25 06:40:00 | AAPL | Stock | 225.86 | 225.86 | 225.58 | 225.7 | 4472.0 |
| 2024-09-25 06:45:00 | AAPL | Stock | 225.58 | 225.58 | 224.92 | 225.15 | 16983.0 |
| 2024-09-25 06:50:00 | AAPL | Stock | 225.13 | 225.37 | 224.78 | 224.79 | 8857.0 |
| 2024-09-25 06:55:00 | AAPL | Stock | 224.86 | 225.0 | 224.79 | 225.0 | 7911.0 |
| 2024-09-25 07:00:00 | AAPL | Stock | 225.0 | 225.28 | 224.99 | 225.26 | 13772.0 |
| 2024-09-25 07:05:00 | AAPL | Stock | 225.38 | 225.39 | 225.26 | 225.35 | 3714.0 |
| 2024-09-25 07:10:00 | AAPL | Stock | 225.35 | 225.38 | 225.15 | 225.2 | 14485.0 |
| 2024-09-25 07:15:00 | AAPL | Stock | 225.15 | 225.4 | 225.14 | 225.35 | 4365.0 |
| 2024-09-25 07:20:00 | AAPL | Stock | 225.26 | 225.27 | 225.05 | 225.07 | 15326.0 |
| 2024-09-25 07:25:00 | AAPL | Stock | 225.15 | 225.2 | 225.09 | 225.2 | 1309.0 |
| 2024-09-25 07:30:00 | AAPL | Stock | 225.2 | 225.23 | 225.08 | 225.15 | 5918.0 |
| 2024-09-25 07:35:00 | AAPL | Stock | 225.15 | 225.15 | 225.01 | 225.08 | 4876.0 |
| 2024-09-25 07:40:00 | AAPL | Stock | 225.03 | 225.14 | 225.03 | 225.14 | 3430.0 |
| 2024-09-25 07:45:00 | AAPL | Stock | 225.09 | 225.15 | 225.08 | 225.09 | 4479.0 |
| 2024-09-25 07:50:00 | AAPL | Stock | 225.09 | 225.14 | 225.08 | 225.14 | 1826.0 |
| 2024-09-25 07:55:00 | AAPL | Stock | 225.26 | 225.28 | 225.16 | 225.22 | 7086.0 |
| 2024-09-25 08:00:00 | AAPL | Stock | 225.05 | 227.31 | 225.01 | 225.25 | 52507.0 |
| 2024-09-25 08:05:00 | AAPL | Stock | 225.3 | 225.331 | 225.12 | 225.12 | 16526.0 |
| 2024-09-25 08:10:00 | AAPL | Stock | 225.09 | 225.17 | 224.88 | 224.98 | 20962.0 |
| 2024-09-25 08:15:00 | AAPL | Stock | 224.98 | 225.3197 | 224.85 | 225.31 | 10198.0 |
| 2024-09-25 08:20:00 | AAPL | Stock | 225.1846 | 225.49 | 225.1846 | 225.41 | 6811.0 |
| 2024-09-25 08:25:00 | AAPL | Stock | 225.35 | 225.35 | 225.18 | 225.18 | 11206.0 |
> showing 50 of 396,383 rows — these rows as CSV