PREVIEW / stock_5min / 2024-09-26
file: by_date/stock_5min/2024/2024-09-26.parquet size: 6.9 MB rows: 409,978 symbols: 786
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-26 04:00:00 | AAPL | Stock | 227.12 | 227.99 | 226.6 | 227.8 | 10784.0 |
| 2024-09-26 04:05:00 | AAPL | Stock | 227.6 | 227.75 | 227.6 | 227.68 | 2529.0 |
| 2024-09-26 04:10:00 | AAPL | Stock | 227.6 | 227.94 | 227.6 | 227.91 | 1021.0 |
| 2024-09-26 04:15:00 | AAPL | Stock | 227.94 | 227.94 | 227.9 | 227.94 | 2164.0 |
| 2024-09-26 04:20:00 | AAPL | Stock | 227.98 | 227.99 | 227.89 | 227.9 | 1745.0 |
| 2024-09-26 04:25:00 | AAPL | Stock | 227.92 | 227.99 | 227.91 | 227.99 | 1305.0 |
| 2024-09-26 04:30:00 | AAPL | Stock | 228.0 | 228.23 | 228.0 | 228.23 | 1303.0 |
| 2024-09-26 04:40:00 | AAPL | Stock | 228.16 | 228.16 | 228.16 | 228.16 | 249.0 |
| 2024-09-26 04:45:00 | AAPL | Stock | 228.04 | 228.04 | 228.03 | 228.03 | 300.0 |
| 2024-09-26 04:50:00 | AAPL | Stock | 227.96 | 227.96 | 227.95 | 227.95 | 602.0 |
| 2024-09-26 05:00:00 | AAPL | Stock | 228.07 | 228.28 | 228.07 | 228.28 | 2850.0 |
| 2024-09-26 05:05:00 | AAPL | Stock | 228.15 | 228.25 | 228.11 | 228.13 | 4396.0 |
| 2024-09-26 05:10:00 | AAPL | Stock | 228.11 | 228.13 | 228.1 | 228.13 | 1254.0 |
| 2024-09-26 05:15:00 | AAPL | Stock | 228.04 | 228.04 | 228.0 | 228.0 | 649.0 |
| 2024-09-26 05:20:00 | AAPL | Stock | 228.04 | 228.11 | 228.04 | 228.1 | 655.0 |
| 2024-09-26 05:25:00 | AAPL | Stock | 228.06 | 228.42 | 228.01 | 228.42 | 9355.0 |
| 2024-09-26 05:30:00 | AAPL | Stock | 228.37 | 228.39 | 228.32 | 228.32 | 622.0 |
| 2024-09-26 05:35:00 | AAPL | Stock | 228.27 | 228.4 | 228.27 | 228.38 | 700.0 |
| 2024-09-26 05:45:00 | AAPL | Stock | 228.26 | 228.26 | 228.26 | 228.26 | 100.0 |
| 2024-09-26 05:50:00 | AAPL | Stock | 228.2 | 228.37 | 228.2 | 228.2 | 1855.0 |
| 2024-09-26 05:55:00 | AAPL | Stock | 228.01 | 228.12 | 228.01 | 228.12 | 302.0 |
| 2024-09-26 06:00:00 | AAPL | Stock | 228.0 | 228.11 | 227.99 | 228.0 | 5435.0 |
| 2024-09-26 06:05:00 | AAPL | Stock | 228.13 | 228.15 | 228.1 | 228.1 | 4371.0 |
| 2024-09-26 06:10:00 | AAPL | Stock | 228.0 | 228.05 | 227.95 | 227.95 | 1308.0 |
| 2024-09-26 06:15:00 | AAPL | Stock | 228.0 | 228.0 | 228.0 | 228.0 | 251.0 |
| 2024-09-26 06:20:00 | AAPL | Stock | 227.92 | 227.95 | 227.91 | 227.91 | 2296.0 |
| 2024-09-26 06:25:00 | AAPL | Stock | 227.92 | 228.1 | 227.92 | 228.1 | 534.0 |
| 2024-09-26 06:30:00 | AAPL | Stock | 228.12 | 228.16 | 228.1 | 228.1 | 1732.0 |
| 2024-09-26 06:35:00 | AAPL | Stock | 228.0 | 228.0 | 228.0 | 228.0 | 100.0 |
| 2024-09-26 06:45:00 | AAPL | Stock | 228.29 | 228.4 | 228.29 | 228.3 | 2450.0 |
| 2024-09-26 06:50:00 | AAPL | Stock | 228.34 | 228.37 | 228.25 | 228.25 | 1419.0 |
| 2024-09-26 06:55:00 | AAPL | Stock | 228.15 | 228.15 | 228.1 | 228.1 | 2350.0 |
| 2024-09-26 07:00:00 | AAPL | Stock | 228.06 | 228.25 | 227.61 | 227.61 | 11257.0 |
| 2024-09-26 07:05:00 | AAPL | Stock | 227.71 | 227.8 | 227.68 | 227.7 | 2442.0 |
| 2024-09-26 07:10:00 | AAPL | Stock | 227.72 | 227.78 | 227.72 | 227.75 | 3048.0 |
| 2024-09-26 07:15:00 | AAPL | Stock | 227.74 | 227.75 | 227.7 | 227.7 | 5314.0 |
| 2024-09-26 07:20:00 | AAPL | Stock | 227.73 | 227.88 | 227.7 | 227.88 | 6370.0 |
| 2024-09-26 07:25:00 | AAPL | Stock | 227.86 | 227.99 | 227.86 | 227.99 | 9771.0 |
| 2024-09-26 07:30:00 | AAPL | Stock | 227.99 | 228.0 | 227.91 | 227.91 | 3116.0 |
| 2024-09-26 07:35:00 | AAPL | Stock | 227.91 | 227.91 | 227.8 | 227.8 | 2969.0 |
| 2024-09-26 07:40:00 | AAPL | Stock | 227.8 | 227.8 | 227.8 | 227.8 | 336.0 |
| 2024-09-26 07:45:00 | AAPL | Stock | 227.85 | 227.9 | 227.85 | 227.9 | 725.0 |
| 2024-09-26 07:50:00 | AAPL | Stock | 227.86 | 227.87 | 227.821 | 227.86 | 3127.0 |
| 2024-09-26 07:55:00 | AAPL | Stock | 227.85 | 227.85 | 227.81 | 227.81 | 600.0 |
| 2024-09-26 08:00:00 | AAPL | Stock | 227.95 | 228.33 | 226.84 | 227.54 | 64267.0 |
| 2024-09-26 08:05:00 | AAPL | Stock | 227.52 | 227.605 | 227.312 | 227.34 | 15447.0 |
| 2024-09-26 08:10:00 | AAPL | Stock | 227.31 | 227.58 | 227.2235 | 227.5765 | 10142.0 |
| 2024-09-26 08:15:00 | AAPL | Stock | 227.52 | 227.75 | 227.52 | 227.65 | 19437.0 |
| 2024-09-26 08:20:00 | AAPL | Stock | 227.68 | 227.7 | 227.464 | 227.52 | 13461.0 |
| 2024-09-26 08:25:00 | AAPL | Stock | 227.53 | 227.77 | 227.4427 | 227.6199 | 9867.0 |
> showing 50 of 409,978 rows — these rows as CSV