PREVIEW / stock_5min / 2024-10-22
file: by_date/stock_5min/2024/2024-10-22.parquet size: 6.8 MB rows: 400,188 symbols: 734
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-22 04:00:00 | AAPL | Stock | 235.61 | 235.97 | 235.59 | 235.62 | 3064.0 |
| 2024-10-22 04:05:00 | AAPL | Stock | 235.65 | 235.65 | 235.41 | 235.41 | 2258.0 |
| 2024-10-22 04:10:00 | AAPL | Stock | 235.6 | 235.71 | 235.6 | 235.61 | 832.0 |
| 2024-10-22 04:15:00 | AAPL | Stock | 235.66 | 235.78 | 235.66 | 235.78 | 235.0 |
| 2024-10-22 04:20:00 | AAPL | Stock | 235.63 | 235.74 | 235.63 | 235.74 | 200.0 |
| 2024-10-22 04:25:00 | AAPL | Stock | 235.8 | 235.8 | 235.8 | 235.8 | 656.0 |
| 2024-10-22 04:35:00 | AAPL | Stock | 235.74 | 235.74 | 235.74 | 235.74 | 102.0 |
| 2024-10-22 04:40:00 | AAPL | Stock | 235.73 | 235.73 | 235.7 | 235.7 | 200.0 |
| 2024-10-22 04:45:00 | AAPL | Stock | 235.76 | 235.81 | 235.76 | 235.81 | 874.0 |
| 2024-10-22 04:50:00 | AAPL | Stock | 235.68 | 235.68 | 235.65 | 235.65 | 350.0 |
| 2024-10-22 04:55:00 | AAPL | Stock | 235.65 | 235.75 | 235.61 | 235.61 | 1259.0 |
| 2024-10-22 05:00:00 | AAPL | Stock | 235.6 | 235.6 | 235.6 | 235.6 | 845.0 |
| 2024-10-22 05:10:00 | AAPL | Stock | 235.6 | 235.6 | 235.6 | 235.6 | 200.0 |
| 2024-10-22 05:15:00 | AAPL | Stock | 235.6 | 235.61 | 235.5 | 235.5 | 4143.0 |
| 2024-10-22 05:20:00 | AAPL | Stock | 235.5 | 235.5 | 235.37 | 235.37 | 1558.0 |
| 2024-10-22 05:25:00 | AAPL | Stock | 235.34 | 235.36 | 235.06 | 235.2 | 887.0 |
| 2024-10-22 05:30:00 | AAPL | Stock | 235.28 | 235.28 | 235.28 | 235.28 | 100.0 |
| 2024-10-22 05:35:00 | AAPL | Stock | 235.36 | 235.37 | 235.36 | 235.37 | 312.0 |
| 2024-10-22 05:40:00 | AAPL | Stock | 235.25 | 235.25 | 235.11 | 235.13 | 660.0 |
| 2024-10-22 05:45:00 | AAPL | Stock | 235.12 | 235.12 | 235.0 | 235.0 | 4335.0 |
| 2024-10-22 05:50:00 | AAPL | Stock | 234.93 | 235.01 | 234.88 | 234.99 | 4175.0 |
| 2024-10-22 05:55:00 | AAPL | Stock | 235.01 | 235.01 | 234.9 | 234.91 | 2805.0 |
| 2024-10-22 06:00:00 | AAPL | Stock | 234.88 | 235.0 | 234.88 | 234.9 | 4144.0 |
| 2024-10-22 06:05:00 | AAPL | Stock | 234.85 | 235.01 | 234.83 | 235.01 | 1621.0 |
| 2024-10-22 06:10:00 | AAPL | Stock | 235.09 | 235.09 | 235.09 | 235.09 | 200.0 |
| 2024-10-22 06:15:00 | AAPL | Stock | 235.09 | 235.09 | 235.0 | 235.0 | 1138.0 |
| 2024-10-22 06:20:00 | AAPL | Stock | 235.05 | 235.05 | 235.05 | 235.05 | 450.0 |
| 2024-10-22 06:25:00 | AAPL | Stock | 235.0 | 235.0 | 234.96 | 235.0 | 506.0 |
| 2024-10-22 06:35:00 | AAPL | Stock | 234.99 | 235.0 | 234.99 | 235.0 | 1071.0 |
| 2024-10-22 06:40:00 | AAPL | Stock | 234.94 | 234.94 | 234.86 | 234.9 | 736.0 |
| 2024-10-22 06:45:00 | AAPL | Stock | 234.95 | 234.95 | 234.89 | 234.89 | 592.0 |
| 2024-10-22 07:00:00 | AAPL | Stock | 234.96 | 235.17 | 234.96 | 235.17 | 4234.0 |
| 2024-10-22 07:05:00 | AAPL | Stock | 235.1 | 235.15 | 235.0 | 235.03 | 6593.0 |
| 2024-10-22 07:10:00 | AAPL | Stock | 235.0 | 235.08 | 235.0 | 235.08 | 2648.0 |
| 2024-10-22 07:15:00 | AAPL | Stock | 235.08 | 235.18 | 235.08 | 235.15 | 3580.0 |
| 2024-10-22 07:20:00 | AAPL | Stock | 235.15 | 235.39 | 235.15 | 235.39 | 7603.0 |
| 2024-10-22 07:25:00 | AAPL | Stock | 235.32 | 235.35 | 235.28 | 235.35 | 2517.0 |
| 2024-10-22 07:30:00 | AAPL | Stock | 235.29 | 235.29 | 235.07 | 235.09 | 5421.0 |
| 2024-10-22 07:35:00 | AAPL | Stock | 235.1 | 235.1 | 234.95 | 235.06 | 9041.0 |
| 2024-10-22 07:40:00 | AAPL | Stock | 235.03 | 235.03 | 234.96 | 234.96 | 1557.0 |
| 2024-10-22 07:45:00 | AAPL | Stock | 235.04 | 235.04 | 234.9 | 234.9 | 1115.0 |
| 2024-10-22 07:50:00 | AAPL | Stock | 234.88 | 235.0 | 234.88 | 235.0 | 4144.0 |
| 2024-10-22 07:55:00 | AAPL | Stock | 234.91 | 234.97 | 234.86 | 234.9 | 3239.0 |
| 2024-10-22 08:00:00 | AAPL | Stock | 235.1 | 236.01 | 234.6 | 234.72 | 51056.0 |
| 2024-10-22 08:05:00 | AAPL | Stock | 234.75 | 234.76 | 234.62 | 234.7 | 11478.0 |
| 2024-10-22 08:10:00 | AAPL | Stock | 234.7 | 234.7 | 234.65 | 234.66 | 9889.0 |
| 2024-10-22 08:15:00 | AAPL | Stock | 234.68 | 234.68 | 234.63 | 234.64 | 5155.0 |
| 2024-10-22 08:20:00 | AAPL | Stock | 234.6188 | 234.65 | 234.34 | 234.55 | 36229.0 |
| 2024-10-22 08:25:00 | AAPL | Stock | 234.54 | 234.6 | 234.41 | 234.5372 | 6063.0 |
| 2024-10-22 08:30:00 | AAPL | Stock | 234.5 | 234.51 | 234.25 | 234.3 | 10225.0 |
> showing 50 of 400,188 rows — these rows as CSV