PREVIEW / stock_5min / 2024-12-20
file: by_date/stock_5min/2024/2024-12-20.parquet size: 7.5 MB rows: 447,156 symbols: 663
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 04:00:00 | AAPL | Stock | 248.01 | 248.29 | 248.0 | 248.08 | 4248.0 |
| 2024-12-20 04:05:00 | AAPL | Stock | 248.07 | 248.13 | 247.5 | 247.5 | 8999.0 |
| 2024-12-20 04:10:00 | AAPL | Stock | 247.52 | 247.8 | 247.52 | 247.78 | 1262.0 |
| 2024-12-20 04:15:00 | AAPL | Stock | 247.66 | 247.82 | 247.66 | 247.77 | 635.0 |
| 2024-12-20 04:20:00 | AAPL | Stock | 247.84 | 247.84 | 247.76 | 247.76 | 1125.0 |
| 2024-12-20 04:25:00 | AAPL | Stock | 247.86 | 247.86 | 247.65 | 247.75 | 1150.0 |
| 2024-12-20 04:30:00 | AAPL | Stock | 247.65 | 247.75 | 247.45 | 247.68 | 2345.0 |
| 2024-12-20 04:35:00 | AAPL | Stock | 247.58 | 247.8 | 247.56 | 247.8 | 4360.0 |
| 2024-12-20 04:40:00 | AAPL | Stock | 247.59 | 247.77 | 247.47 | 247.49 | 3486.0 |
| 2024-12-20 04:45:00 | AAPL | Stock | 247.5 | 247.5 | 247.26 | 247.26 | 901.0 |
| 2024-12-20 04:50:00 | AAPL | Stock | 247.25 | 247.37 | 247.17 | 247.31 | 1743.0 |
| 2024-12-20 04:55:00 | AAPL | Stock | 247.35 | 247.52 | 247.33 | 247.52 | 1110.0 |
| 2024-12-20 05:00:00 | AAPL | Stock | 247.37 | 247.66 | 247.37 | 247.66 | 1450.0 |
| 2024-12-20 05:05:00 | AAPL | Stock | 247.58 | 247.58 | 247.5 | 247.5 | 500.0 |
| 2024-12-20 05:10:00 | AAPL | Stock | 247.48 | 247.48 | 247.34 | 247.34 | 1434.0 |
| 2024-12-20 05:15:00 | AAPL | Stock | 247.39 | 247.6 | 247.34 | 247.51 | 5206.0 |
| 2024-12-20 05:20:00 | AAPL | Stock | 247.55 | 247.68 | 247.55 | 247.68 | 1001.0 |
| 2024-12-20 05:25:00 | AAPL | Stock | 247.67 | 248.05 | 247.67 | 248.01 | 6224.0 |
| 2024-12-20 05:30:00 | AAPL | Stock | 247.98 | 248.14 | 247.96 | 248.0 | 5984.0 |
| 2024-12-20 05:35:00 | AAPL | Stock | 247.91 | 247.91 | 247.71 | 247.71 | 550.0 |
| 2024-12-20 05:40:00 | AAPL | Stock | 247.8 | 247.96 | 247.8 | 247.96 | 600.0 |
| 2024-12-20 05:45:00 | AAPL | Stock | 247.82 | 247.92 | 247.8 | 247.81 | 1996.0 |
| 2024-12-20 05:50:00 | AAPL | Stock | 247.7 | 247.73 | 247.51 | 247.61 | 4197.0 |
| 2024-12-20 05:55:00 | AAPL | Stock | 247.6 | 247.64 | 247.58 | 247.64 | 1764.0 |
| 2024-12-20 06:00:00 | AAPL | Stock | 247.6 | 247.65 | 247.5 | 247.5 | 3892.0 |
| 2024-12-20 06:05:00 | AAPL | Stock | 247.54 | 247.8 | 247.54 | 247.63 | 1540.0 |
| 2024-12-20 06:10:00 | AAPL | Stock | 247.62 | 247.72 | 247.62 | 247.72 | 1193.0 |
| 2024-12-20 06:20:00 | AAPL | Stock | 247.55 | 247.55 | 247.55 | 247.55 | 617.0 |
| 2024-12-20 06:25:00 | AAPL | Stock | 247.55 | 247.55 | 247.45 | 247.45 | 400.0 |
| 2024-12-20 06:30:00 | AAPL | Stock | 247.56 | 247.69 | 247.47 | 247.66 | 2655.0 |
| 2024-12-20 06:35:00 | AAPL | Stock | 247.65 | 247.65 | 247.45 | 247.55 | 992.0 |
| 2024-12-20 06:40:00 | AAPL | Stock | 247.54 | 247.55 | 247.41 | 247.44 | 1649.0 |
| 2024-12-20 06:45:00 | AAPL | Stock | 247.45 | 247.59 | 247.4 | 247.5 | 1886.0 |
| 2024-12-20 06:50:00 | AAPL | Stock | 247.48 | 247.56 | 247.34 | 247.35 | 4702.0 |
| 2024-12-20 06:55:00 | AAPL | Stock | 247.44 | 247.5 | 247.35 | 247.45 | 5673.0 |
| 2024-12-20 07:00:00 | AAPL | Stock | 247.48 | 247.9 | 247.25 | 247.26 | 4998.0 |
| 2024-12-20 07:05:00 | AAPL | Stock | 247.39 | 247.44 | 247.22 | 247.22 | 2723.0 |
| 2024-12-20 07:10:00 | AAPL | Stock | 247.22 | 247.22 | 247.07 | 247.08 | 6836.0 |
| 2024-12-20 07:15:00 | AAPL | Stock | 247.13 | 247.37 | 246.97 | 246.97 | 14669.0 |
| 2024-12-20 07:20:00 | AAPL | Stock | 246.95 | 246.98 | 246.84 | 246.84 | 4812.0 |
| 2024-12-20 07:25:00 | AAPL | Stock | 246.95 | 247.11 | 246.87 | 246.92 | 9841.0 |
| 2024-12-20 07:30:00 | AAPL | Stock | 246.87 | 246.95 | 246.83 | 246.87 | 5124.0 |
| 2024-12-20 07:35:00 | AAPL | Stock | 246.83 | 247.01 | 246.74 | 246.77 | 9540.0 |
| 2024-12-20 07:40:00 | AAPL | Stock | 246.75 | 247.0 | 246.75 | 247.0 | 13016.0 |
| 2024-12-20 07:45:00 | AAPL | Stock | 247.0 | 247.0 | 246.94 | 246.94 | 5459.0 |
| 2024-12-20 07:50:00 | AAPL | Stock | 246.9 | 247.0 | 246.8 | 246.9 | 6032.0 |
| 2024-12-20 07:55:00 | AAPL | Stock | 246.81 | 247.0 | 246.8 | 246.99 | 3185.0 |
| 2024-12-20 08:00:00 | AAPL | Stock | 246.95 | 248.71 | 246.75 | 247.3 | 57757.0 |
| 2024-12-20 08:05:00 | AAPL | Stock | 247.25 | 247.344 | 247.2 | 247.344 | 2369.0 |
| 2024-12-20 08:10:00 | AAPL | Stock | 247.39 | 247.44 | 247.09 | 247.18 | 13310.0 |
> showing 50 of 447,156 rows — these rows as CSV