PREVIEW / stock_5min / 2024-10-21
file: by_date/stock_5min/2024/2024-10-21.parquet size: 6.9 MB rows: 406,672 symbols: 736
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-21 04:00:00 | AAPL | Stock | 234.8 | 234.8 | 234.41 | 234.43 | 1836.0 |
| 2024-10-21 04:05:00 | AAPL | Stock | 234.34 | 234.49 | 234.34 | 234.36 | 2113.0 |
| 2024-10-21 04:10:00 | AAPL | Stock | 234.27 | 234.37 | 233.89 | 233.98 | 5222.0 |
| 2024-10-21 04:15:00 | AAPL | Stock | 233.77 | 233.98 | 233.75 | 233.98 | 2434.0 |
| 2024-10-21 04:20:00 | AAPL | Stock | 233.85 | 234.45 | 233.85 | 234.15 | 2738.0 |
| 2024-10-21 04:25:00 | AAPL | Stock | 234.45 | 234.5 | 234.24 | 234.26 | 2427.0 |
| 2024-10-21 04:30:00 | AAPL | Stock | 234.24 | 234.24 | 234.24 | 234.24 | 100.0 |
| 2024-10-21 04:35:00 | AAPL | Stock | 234.21 | 234.21 | 234.21 | 234.21 | 1000.0 |
| 2024-10-21 04:40:00 | AAPL | Stock | 234.18 | 234.18 | 234.18 | 234.18 | 120.0 |
| 2024-10-21 04:45:00 | AAPL | Stock | 234.1 | 234.13 | 234.1 | 234.13 | 220.0 |
| 2024-10-21 04:50:00 | AAPL | Stock | 234.3 | 234.4 | 234.3 | 234.4 | 500.0 |
| 2024-10-21 05:00:00 | AAPL | Stock | 234.42 | 234.42 | 234.38 | 234.38 | 377.0 |
| 2024-10-21 05:15:00 | AAPL | Stock | 234.33 | 234.44 | 234.22 | 234.44 | 1067.0 |
| 2024-10-21 05:20:00 | AAPL | Stock | 234.33 | 234.53 | 234.28 | 234.28 | 2961.0 |
| 2024-10-21 05:25:00 | AAPL | Stock | 234.28 | 234.29 | 234.1 | 234.1 | 1593.0 |
| 2024-10-21 05:30:00 | AAPL | Stock | 234.06 | 234.06 | 234.0 | 234.02 | 1390.0 |
| 2024-10-21 05:35:00 | AAPL | Stock | 234.03 | 234.34 | 234.03 | 234.17 | 1178.0 |
| 2024-10-21 05:40:00 | AAPL | Stock | 234.21 | 234.21 | 234.21 | 234.21 | 316.0 |
| 2024-10-21 05:45:00 | AAPL | Stock | 234.21 | 234.21 | 234.21 | 234.21 | 553.0 |
| 2024-10-21 05:55:00 | AAPL | Stock | 234.15 | 234.15 | 234.03 | 234.03 | 831.0 |
| 2024-10-21 06:00:00 | AAPL | Stock | 234.02 | 234.02 | 234.02 | 234.02 | 110.0 |
| 2024-10-21 06:05:00 | AAPL | Stock | 234.09 | 234.09 | 234.06 | 234.06 | 350.0 |
| 2024-10-21 06:10:00 | AAPL | Stock | 234.04 | 234.18 | 234.0 | 234.14 | 1990.0 |
| 2024-10-21 06:15:00 | AAPL | Stock | 234.24 | 234.24 | 234.22 | 234.22 | 1019.0 |
| 2024-10-21 06:20:00 | AAPL | Stock | 234.25 | 234.25 | 234.17 | 234.17 | 1614.0 |
| 2024-10-21 06:25:00 | AAPL | Stock | 234.14 | 234.14 | 234.0 | 234.0 | 1815.0 |
| 2024-10-21 06:30:00 | AAPL | Stock | 234.0 | 234.1 | 234.0 | 234.1 | 302.0 |
| 2024-10-21 06:35:00 | AAPL | Stock | 234.04 | 234.04 | 234.0 | 234.0 | 397.0 |
| 2024-10-21 06:40:00 | AAPL | Stock | 233.87 | 233.87 | 233.78 | 233.78 | 945.0 |
| 2024-10-21 06:45:00 | AAPL | Stock | 233.76 | 233.76 | 233.43 | 233.59 | 2172.0 |
| 2024-10-21 06:50:00 | AAPL | Stock | 233.47 | 233.47 | 233.3 | 233.3 | 9589.0 |
| 2024-10-21 06:55:00 | AAPL | Stock | 233.4 | 233.56 | 233.4 | 233.52 | 1128.0 |
| 2024-10-21 07:00:00 | AAPL | Stock | 233.52 | 233.94 | 233.52 | 233.76 | 6049.0 |
| 2024-10-21 07:05:00 | AAPL | Stock | 233.78 | 233.79 | 233.67 | 233.79 | 2741.0 |
| 2024-10-21 07:10:00 | AAPL | Stock | 233.76 | 233.82 | 233.75 | 233.82 | 500.0 |
| 2024-10-21 07:15:00 | AAPL | Stock | 233.7 | 233.78 | 233.3 | 233.5 | 7940.0 |
| 2024-10-21 07:25:00 | AAPL | Stock | 233.5 | 233.62 | 233.5 | 233.57 | 1148.0 |
| 2024-10-21 07:30:00 | AAPL | Stock | 233.56 | 233.71 | 233.53 | 233.69 | 2026.0 |
| 2024-10-21 07:35:00 | AAPL | Stock | 233.64 | 233.73 | 233.6 | 233.6 | 2454.0 |
| 2024-10-21 07:40:00 | AAPL | Stock | 233.7 | 233.7 | 233.7 | 233.7 | 112.0 |
| 2024-10-21 07:45:00 | AAPL | Stock | 233.72 | 233.73 | 233.72 | 233.73 | 1534.0 |
| 2024-10-21 07:50:00 | AAPL | Stock | 233.61 | 233.68 | 233.58 | 233.66 | 895.0 |
| 2024-10-21 07:55:00 | AAPL | Stock | 233.73 | 233.75 | 233.69 | 233.75 | 4028.0 |
| 2024-10-21 08:00:00 | AAPL | Stock | 233.79 | 234.87 | 233.4999 | 233.72 | 28902.0 |
| 2024-10-21 08:05:00 | AAPL | Stock | 233.7543 | 234.0 | 233.7543 | 234.0 | 5495.0 |
| 2024-10-21 08:10:00 | AAPL | Stock | 233.9507 | 234.12 | 233.9 | 234.02 | 23568.0 |
| 2024-10-21 08:15:00 | AAPL | Stock | 233.95 | 234.03 | 233.85 | 233.89 | 3939.0 |
| 2024-10-21 08:20:00 | AAPL | Stock | 233.92 | 234.0 | 233.83 | 233.86 | 3455.0 |
| 2024-10-21 08:25:00 | AAPL | Stock | 233.93 | 233.93 | 233.8599 | 233.8599 | 14982.0 |
| 2024-10-21 08:30:00 | AAPL | Stock | 233.8 | 233.86 | 233.7289 | 233.86 | 3853.0 |
> showing 50 of 406,672 rows — these rows as CSV