PREVIEW / stock_5min / 2024-12-10
file: by_date/stock_5min/2024/2024-12-10.parquet size: 7.2 MB rows: 427,169 symbols: 682
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-10 04:00:00 | AAPL | Stock | 246.6 | 246.86 | 246.53 | 246.86 | 3823.0 |
| 2024-12-10 04:05:00 | AAPL | Stock | 246.9 | 247.18 | 246.9 | 247.15 | 2743.0 |
| 2024-12-10 04:10:00 | AAPL | Stock | 247.16 | 247.3 | 247.16 | 247.24 | 2858.0 |
| 2024-12-10 04:15:00 | AAPL | Stock | 247.25 | 247.25 | 247.06 | 247.06 | 1799.0 |
| 2024-12-10 04:20:00 | AAPL | Stock | 247.05 | 247.05 | 247.03 | 247.03 | 200.0 |
| 2024-12-10 04:25:00 | AAPL | Stock | 247.07 | 247.13 | 247.06 | 247.06 | 927.0 |
| 2024-12-10 04:30:00 | AAPL | Stock | 247.05 | 247.1 | 247.02 | 247.1 | 1780.0 |
| 2024-12-10 04:35:00 | AAPL | Stock | 247.02 | 247.02 | 247.02 | 247.02 | 100.0 |
| 2024-12-10 04:50:00 | AAPL | Stock | 247.07 | 247.07 | 247.02 | 247.04 | 1094.0 |
| 2024-12-10 04:55:00 | AAPL | Stock | 247.06 | 247.06 | 247.03 | 247.04 | 800.0 |
| 2024-12-10 05:00:00 | AAPL | Stock | 247.04 | 247.05 | 247.04 | 247.05 | 268.0 |
| 2024-12-10 05:10:00 | AAPL | Stock | 247.02 | 247.03 | 247.02 | 247.03 | 200.0 |
| 2024-12-10 05:15:00 | AAPL | Stock | 247.05 | 247.05 | 247.05 | 247.05 | 131.0 |
| 2024-12-10 05:20:00 | AAPL | Stock | 247.02 | 247.03 | 247.02 | 247.03 | 200.0 |
| 2024-12-10 05:25:00 | AAPL | Stock | 247.04 | 247.17 | 247.04 | 247.17 | 2348.0 |
| 2024-12-10 05:30:00 | AAPL | Stock | 247.19 | 247.21 | 247.19 | 247.21 | 550.0 |
| 2024-12-10 05:35:00 | AAPL | Stock | 247.23 | 247.23 | 247.23 | 247.23 | 381.0 |
| 2024-12-10 05:40:00 | AAPL | Stock | 247.22 | 247.22 | 247.18 | 247.18 | 1190.0 |
| 2024-12-10 05:45:00 | AAPL | Stock | 247.18 | 247.18 | 247.17 | 247.17 | 598.0 |
| 2024-12-10 05:50:00 | AAPL | Stock | 247.16 | 247.16 | 247.1 | 247.1 | 600.0 |
| 2024-12-10 05:55:00 | AAPL | Stock | 247.09 | 247.09 | 247.07 | 247.08 | 3471.0 |
| 2024-12-10 06:00:00 | AAPL | Stock | 247.09 | 247.11 | 247.09 | 247.11 | 800.0 |
| 2024-12-10 06:05:00 | AAPL | Stock | 247.17 | 247.19 | 247.17 | 247.19 | 570.0 |
| 2024-12-10 06:10:00 | AAPL | Stock | 247.15 | 247.15 | 247.09 | 247.09 | 1090.0 |
| 2024-12-10 06:15:00 | AAPL | Stock | 247.09 | 247.09 | 247.09 | 247.09 | 188.0 |
| 2024-12-10 06:25:00 | AAPL | Stock | 247.12 | 247.17 | 247.12 | 247.17 | 772.0 |
| 2024-12-10 06:30:00 | AAPL | Stock | 247.12 | 247.13 | 247.09 | 247.12 | 3628.0 |
| 2024-12-10 06:35:00 | AAPL | Stock | 247.07 | 247.08 | 247.04 | 247.05 | 1566.0 |
| 2024-12-10 06:45:00 | AAPL | Stock | 247.07 | 247.09 | 247.07 | 247.09 | 820.0 |
| 2024-12-10 06:50:00 | AAPL | Stock | 247.12 | 247.25 | 247.12 | 247.15 | 2982.0 |
| 2024-12-10 07:00:00 | AAPL | Stock | 247.22 | 247.24 | 247.13 | 247.21 | 2239.0 |
| 2024-12-10 07:05:00 | AAPL | Stock | 247.22 | 247.31 | 247.22 | 247.26 | 4921.0 |
| 2024-12-10 07:10:00 | AAPL | Stock | 247.27 | 247.3 | 247.25 | 247.25 | 2421.0 |
| 2024-12-10 07:15:00 | AAPL | Stock | 247.26 | 247.26 | 247.25 | 247.25 | 258.0 |
| 2024-12-10 07:20:00 | AAPL | Stock | 247.27 | 247.31 | 247.24 | 247.3 | 2918.0 |
| 2024-12-10 07:25:00 | AAPL | Stock | 247.25 | 247.51 | 247.25 | 247.51 | 6389.0 |
| 2024-12-10 07:30:00 | AAPL | Stock | 247.54 | 247.61 | 247.54 | 247.61 | 1358.0 |
| 2024-12-10 07:35:00 | AAPL | Stock | 247.57 | 247.65 | 247.55 | 247.56 | 1619.0 |
| 2024-12-10 07:40:00 | AAPL | Stock | 247.63 | 247.63 | 247.54 | 247.54 | 1570.0 |
| 2024-12-10 07:45:00 | AAPL | Stock | 247.45 | 247.45 | 247.43 | 247.44 | 2918.0 |
| 2024-12-10 07:50:00 | AAPL | Stock | 247.44 | 247.62 | 247.44 | 247.62 | 1100.0 |
| 2024-12-10 07:55:00 | AAPL | Stock | 247.64 | 247.8 | 247.64 | 247.8 | 3163.0 |
| 2024-12-10 08:00:00 | AAPL | Stock | 247.2 | 247.89 | 246.61 | 247.8 | 33825.0 |
| 2024-12-10 08:05:00 | AAPL | Stock | 247.8 | 247.9791 | 247.7515 | 247.7515 | 11237.0 |
| 2024-12-10 08:10:00 | AAPL | Stock | 247.9 | 247.93 | 246.134 | 247.92 | 13447.0 |
| 2024-12-10 08:15:00 | AAPL | Stock | 247.92 | 248.0 | 247.91 | 247.98 | 26124.0 |
| 2024-12-10 08:20:00 | AAPL | Stock | 247.93 | 247.93 | 247.69 | 247.69 | 4746.0 |
| 2024-12-10 08:25:00 | AAPL | Stock | 247.69 | 247.7 | 247.65 | 247.65 | 5298.0 |
| 2024-12-10 08:30:00 | AAPL | Stock | 247.655 | 247.7299 | 247.45 | 247.55 | 19030.0 |
| 2024-12-10 08:35:00 | AAPL | Stock | 247.5085 | 247.55 | 247.4097 | 247.48 | 6962.0 |
> showing 50 of 427,169 rows — these rows as CSV