PREVIEW / stock_5min / 2024-10-30
file: by_date/stock_5min/2024/2024-10-30.parquet size: 6.8 MB rows: 408,081 symbols: 742
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-30 04:00:00 | AAPL | Stock | 233.03 | 233.22 | 233.0 | 233.0 | 7239.0 |
| 2024-10-30 04:05:00 | AAPL | Stock | 232.94 | 233.0 | 232.5 | 232.5 | 3667.0 |
| 2024-10-30 04:10:00 | AAPL | Stock | 232.66 | 232.88 | 232.66 | 232.88 | 3035.0 |
| 2024-10-30 04:15:00 | AAPL | Stock | 233.01 | 233.31 | 233.01 | 233.01 | 3355.0 |
| 2024-10-30 04:20:00 | AAPL | Stock | 233.27 | 233.28 | 233.24 | 233.24 | 1935.0 |
| 2024-10-30 04:25:00 | AAPL | Stock | 233.16 | 233.3 | 233.16 | 233.3 | 826.0 |
| 2024-10-30 04:30:00 | AAPL | Stock | 233.24 | 233.24 | 233.19 | 233.19 | 1268.0 |
| 2024-10-30 04:35:00 | AAPL | Stock | 233.25 | 233.25 | 233.25 | 233.25 | 100.0 |
| 2024-10-30 04:40:00 | AAPL | Stock | 233.17 | 233.3 | 233.1 | 233.23 | 2665.0 |
| 2024-10-30 04:45:00 | AAPL | Stock | 233.14 | 233.14 | 233.04 | 233.04 | 750.0 |
| 2024-10-30 04:55:00 | AAPL | Stock | 233.12 | 233.12 | 233.12 | 233.12 | 108.0 |
| 2024-10-30 05:00:00 | AAPL | Stock | 233.03 | 233.12 | 233.03 | 233.12 | 300.0 |
| 2024-10-30 05:05:00 | AAPL | Stock | 233.05 | 233.05 | 232.99 | 232.99 | 1941.0 |
| 2024-10-30 05:10:00 | AAPL | Stock | 232.93 | 232.93 | 232.92 | 232.92 | 260.0 |
| 2024-10-30 05:15:00 | AAPL | Stock | 233.0 | 233.0 | 233.0 | 233.0 | 173.0 |
| 2024-10-30 05:20:00 | AAPL | Stock | 233.04 | 233.04 | 233.04 | 233.04 | 450.0 |
| 2024-10-30 05:25:00 | AAPL | Stock | 233.05 | 233.05 | 233.04 | 233.04 | 637.0 |
| 2024-10-30 05:45:00 | AAPL | Stock | 233.1 | 233.1 | 233.09 | 233.09 | 200.0 |
| 2024-10-30 05:50:00 | AAPL | Stock | 233.2 | 233.2 | 233.13 | 233.13 | 210.0 |
| 2024-10-30 06:00:00 | AAPL | Stock | 233.15 | 233.16 | 233.15 | 233.16 | 219.0 |
| 2024-10-30 06:05:00 | AAPL | Stock | 233.15 | 233.15 | 233.14 | 233.14 | 505.0 |
| 2024-10-30 06:10:00 | AAPL | Stock | 233.01 | 233.13 | 233.01 | 233.01 | 1716.0 |
| 2024-10-30 06:15:00 | AAPL | Stock | 233.14 | 233.14 | 233.05 | 233.05 | 452.0 |
| 2024-10-30 06:20:00 | AAPL | Stock | 233.06 | 233.08 | 233.03 | 233.04 | 1680.0 |
| 2024-10-30 06:25:00 | AAPL | Stock | 233.02 | 233.02 | 233.01 | 233.02 | 828.0 |
| 2024-10-30 06:30:00 | AAPL | Stock | 233.03 | 233.16 | 233.0 | 233.0 | 3373.0 |
| 2024-10-30 06:35:00 | AAPL | Stock | 233.01 | 233.08 | 232.95 | 233.07 | 808.0 |
| 2024-10-30 06:40:00 | AAPL | Stock | 233.01 | 233.01 | 233.01 | 233.01 | 201.0 |
| 2024-10-30 06:45:00 | AAPL | Stock | 233.02 | 233.02 | 232.98 | 232.98 | 1451.0 |
| 2024-10-30 06:50:00 | AAPL | Stock | 233.0 | 233.0 | 233.0 | 233.0 | 100.0 |
| 2024-10-30 06:55:00 | AAPL | Stock | 233.03 | 233.03 | 233.0 | 233.02 | 832.0 |
| 2024-10-30 07:00:00 | AAPL | Stock | 233.0 | 233.3 | 233.0 | 233.24 | 4068.0 |
| 2024-10-30 07:05:00 | AAPL | Stock | 233.22 | 233.29 | 233.22 | 233.27 | 838.0 |
| 2024-10-30 07:10:00 | AAPL | Stock | 233.3 | 233.32 | 233.2 | 233.3 | 1382.0 |
| 2024-10-30 07:15:00 | AAPL | Stock | 233.25 | 233.4 | 233.2 | 233.4 | 3955.0 |
| 2024-10-30 07:20:00 | AAPL | Stock | 233.35 | 233.38 | 233.15 | 233.15 | 2628.0 |
| 2024-10-30 07:25:00 | AAPL | Stock | 233.16 | 233.27 | 233.14 | 233.16 | 3690.0 |
| 2024-10-30 07:30:00 | AAPL | Stock | 233.17 | 233.39 | 233.17 | 233.37 | 4317.0 |
| 2024-10-30 07:35:00 | AAPL | Stock | 233.29 | 233.4 | 233.29 | 233.36 | 3457.0 |
| 2024-10-30 07:40:00 | AAPL | Stock | 233.24 | 233.3 | 233.24 | 233.3 | 962.0 |
| 2024-10-30 07:45:00 | AAPL | Stock | 233.22 | 233.22 | 233.0 | 233.13 | 7273.0 |
| 2024-10-30 07:50:00 | AAPL | Stock | 233.02 | 233.06 | 232.89 | 233.0 | 6519.0 |
| 2024-10-30 07:55:00 | AAPL | Stock | 233.04 | 233.07 | 232.94 | 233.07 | 2342.0 |
| 2024-10-30 08:00:00 | AAPL | Stock | 233.25 | 233.4 | 232.88 | 233.03 | 37838.0 |
| 2024-10-30 08:05:00 | AAPL | Stock | 233.03 | 233.03 | 232.9 | 232.9 | 6562.0 |
| 2024-10-30 08:10:00 | AAPL | Stock | 232.93 | 233.0 | 232.92 | 233.0 | 3630.0 |
| 2024-10-30 08:15:00 | AAPL | Stock | 233.01 | 233.1069 | 232.93 | 232.93 | 3841.0 |
| 2024-10-30 08:20:00 | AAPL | Stock | 232.95 | 232.98 | 232.71 | 232.81 | 5678.0 |
| 2024-10-30 08:25:00 | AAPL | Stock | 232.81 | 233.0 | 232.8 | 233.0 | 1676.0 |
| 2024-10-30 08:30:00 | AAPL | Stock | 232.9 | 232.95 | 232.75 | 232.9 | 7539.0 |
> showing 50 of 408,081 rows — these rows as CSV