PREVIEW / stock_5min / 2024-10-02
file: by_date/stock_5min/2024/2024-10-02.parquet size: 6.7 MB rows: 399,299 symbols: 749
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-02 04:00:00 | AAPL | Stock | 225.6 | 226.0 | 225.52 | 225.53 | 3800.0 |
| 2024-10-02 04:05:00 | AAPL | Stock | 225.63 | 225.63 | 225.63 | 225.63 | 566.0 |
| 2024-10-02 04:10:00 | AAPL | Stock | 225.65 | 225.65 | 225.65 | 225.65 | 204.0 |
| 2024-10-02 04:20:00 | AAPL | Stock | 225.66 | 225.66 | 225.66 | 225.66 | 187.0 |
| 2024-10-02 04:30:00 | AAPL | Stock | 225.81 | 225.81 | 225.81 | 225.81 | 100.0 |
| 2024-10-02 04:35:00 | AAPL | Stock | 225.88 | 225.88 | 225.82 | 225.82 | 485.0 |
| 2024-10-02 04:45:00 | AAPL | Stock | 225.88 | 225.9 | 225.88 | 225.9 | 558.0 |
| 2024-10-02 04:50:00 | AAPL | Stock | 225.88 | 225.88 | 225.88 | 225.88 | 992.0 |
| 2024-10-02 04:55:00 | AAPL | Stock | 225.76 | 225.76 | 225.75 | 225.75 | 484.0 |
| 2024-10-02 05:00:00 | AAPL | Stock | 225.65 | 225.65 | 225.4 | 225.4 | 3683.0 |
| 2024-10-02 05:05:00 | AAPL | Stock | 225.35 | 225.35 | 225.3 | 225.3 | 442.0 |
| 2024-10-02 05:10:00 | AAPL | Stock | 225.16 | 225.21 | 225.07 | 225.21 | 1052.0 |
| 2024-10-02 05:15:00 | AAPL | Stock | 225.19 | 225.21 | 225.12 | 225.17 | 1347.0 |
| 2024-10-02 05:20:00 | AAPL | Stock | 225.12 | 225.12 | 225.1 | 225.1 | 670.0 |
| 2024-10-02 05:30:00 | AAPL | Stock | 225.21 | 225.35 | 225.1 | 225.1 | 1796.0 |
| 2024-10-02 05:35:00 | AAPL | Stock | 225.22 | 225.22 | 225.09 | 225.09 | 200.0 |
| 2024-10-02 05:40:00 | AAPL | Stock | 225.07 | 225.07 | 224.9 | 224.98 | 1599.0 |
| 2024-10-02 05:45:00 | AAPL | Stock | 224.79 | 224.79 | 224.79 | 224.79 | 113.0 |
| 2024-10-02 05:50:00 | AAPL | Stock | 224.75 | 224.76 | 224.75 | 224.76 | 564.0 |
| 2024-10-02 05:55:00 | AAPL | Stock | 224.87 | 224.87 | 224.8 | 224.8 | 580.0 |
| 2024-10-02 06:05:00 | AAPL | Stock | 224.64 | 224.64 | 224.62 | 224.64 | 1861.0 |
| 2024-10-02 06:10:00 | AAPL | Stock | 224.64 | 224.64 | 224.5 | 224.5 | 3364.0 |
| 2024-10-02 06:15:00 | AAPL | Stock | 224.5 | 224.98 | 224.5 | 224.98 | 1080.0 |
| 2024-10-02 06:20:00 | AAPL | Stock | 225.0 | 225.0 | 224.88 | 224.88 | 350.0 |
| 2024-10-02 06:25:00 | AAPL | Stock | 224.73 | 224.94 | 224.73 | 224.94 | 1187.0 |
| 2024-10-02 06:30:00 | AAPL | Stock | 224.93 | 225.0 | 224.92 | 225.0 | 3955.0 |
| 2024-10-02 06:35:00 | AAPL | Stock | 225.0 | 225.0 | 224.78 | 224.78 | 7169.0 |
| 2024-10-02 06:40:00 | AAPL | Stock | 224.76 | 224.93 | 224.75 | 224.93 | 2262.0 |
| 2024-10-02 06:45:00 | AAPL | Stock | 224.87 | 224.93 | 224.79 | 224.93 | 3951.0 |
| 2024-10-02 06:50:00 | AAPL | Stock | 224.93 | 225.0 | 224.85 | 224.91 | 8236.0 |
| 2024-10-02 06:55:00 | AAPL | Stock | 224.76 | 224.85 | 224.76 | 224.84 | 1257.0 |
| 2024-10-02 07:00:00 | AAPL | Stock | 224.82 | 225.0 | 224.82 | 224.96 | 5033.0 |
| 2024-10-02 07:05:00 | AAPL | Stock | 224.83 | 224.83 | 224.6 | 224.6 | 1787.0 |
| 2024-10-02 07:10:00 | AAPL | Stock | 224.62 | 224.74 | 224.61 | 224.71 | 1400.0 |
| 2024-10-02 07:15:00 | AAPL | Stock | 224.67 | 224.67 | 224.64 | 224.64 | 1854.0 |
| 2024-10-02 07:20:00 | AAPL | Stock | 224.58 | 224.68 | 224.52 | 224.68 | 3906.0 |
| 2024-10-02 07:25:00 | AAPL | Stock | 224.77 | 224.89 | 224.68 | 224.89 | 4455.0 |
| 2024-10-02 07:30:00 | AAPL | Stock | 224.92 | 224.92 | 224.78 | 224.8 | 1446.0 |
| 2024-10-02 07:35:00 | AAPL | Stock | 224.97 | 225.0 | 224.95 | 224.99 | 2329.0 |
| 2024-10-02 07:40:00 | AAPL | Stock | 224.99 | 225.0 | 224.88 | 224.88 | 3923.0 |
| 2024-10-02 07:45:00 | AAPL | Stock | 224.88 | 224.94 | 224.85 | 224.85 | 1899.0 |
| 2024-10-02 07:50:00 | AAPL | Stock | 224.81 | 224.88 | 224.79 | 224.79 | 1218.0 |
| 2024-10-02 07:55:00 | AAPL | Stock | 224.81 | 224.84 | 224.75 | 224.75 | 1831.0 |
| 2024-10-02 08:00:00 | AAPL | Stock | 224.66 | 225.98 | 224.5185 | 224.786 | 29447.0 |
| 2024-10-02 08:05:00 | AAPL | Stock | 224.8 | 224.8 | 224.7 | 224.7 | 1170.0 |
| 2024-10-02 08:10:00 | AAPL | Stock | 224.72 | 224.91 | 224.7 | 224.91 | 13482.0 |
| 2024-10-02 08:15:00 | AAPL | Stock | 224.89 | 224.95 | 224.7 | 224.755 | 3983.0 |
| 2024-10-02 08:20:00 | AAPL | Stock | 224.84 | 225.0 | 224.84 | 224.86 | 8802.0 |
| 2024-10-02 08:25:00 | AAPL | Stock | 224.77 | 224.77 | 224.5 | 224.6 | 5151.0 |
| 2024-10-02 08:30:00 | AAPL | Stock | 224.65 | 224.67 | 224.55 | 224.64 | 1451.0 |
> showing 50 of 399,299 rows — these rows as CSV